{"t":"CHRD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-06-17",9.107,9.199,8.8617,9.1254,16024400.0],["2010-06-18",9.1499,9.8,9.0518,9.7877,3485800.0],["2010-06-21",10.4439,10.4439,9.3523,9.6467,2130900.0],["2010-06-22",9.659,9.8,9.4811,9.5424,1416900.0],["2010-06-23",9.5363,9.5792,9.2051,9.3033,826700.0],["2010-06-24",9.2971,9.2971,8.8924,9.015,930100.0],["2010-06-25",9.0641,9.3033,8.9537,9.0457,140600.0],["2010-06-28",9.1499,9.4811,9.0764,9.2297,97800.0],["2010-06-29",9.0764,9.1132,8.8924,8.9537,790600.0],["2010-06-30",8.9353,9.0457,8.7513,8.8924,177400.0],["2010-07-01",8.8924,8.9782,8.5121,8.8433,1433700.0],["2010-07-02",8.8433,9.199,8.6225,8.8004,283300.0],["2010-07-06",9.0457,9.0764,8.6777,8.8065,517600.0],["2010-07-07",8.831,9.1438,8.831,9.0641,362100.0],["2010-07-08",9.0948,9.4443,9.0764,9.3155,395100.0],["2010-07-09",9.3891,9.6835,9.1438,9.659,252900.0],["2010-07-12",9.7203,9.7203,9.4688,9.5731,603800.0],["2010-07-13",9.5976,9.9288,9.5854,9.8184,587100.0],["2010-07-14",9.8123,10.2661,9.8123,10.0514,121400.0],["2010-07-15",10.0576,10.0882,9.8491,9.9165,257400.0],["2010-07-16",9.8613,10.0147,9.4505,9.9963,920100.0],["2010-07-19",9.9349,10.0576,9.7448,9.984,298600.0],["2010-07-20",9.8491,10.493,9.8184,10.4255,547400.0],["2010-07-21",10.4255,10.4255,10.1189,10.1312,172000.0],["2010-07-22",10.1864,10.7506,10.1864,10.4501,949400.0],["2010-07-23",10.4991,10.5359,10.0821,10.26,705000.0],["2010-07-26",10.2232,10.3826,9.9411,10.2293,737400.0],["2010-07-27",10.3274,10.6095,9.9349,10.0024,886100.0],["2010-07-28",10.1618,10.6954,10.1189,10.5421,831000.0],["2010-07-29",10.5298,10.8303,10.493,10.6586,690000.0],["2010-07-30",10.5789,10.7628,10.4255,10.5482,620800.0],["2010-08-02",10.6095,10.9468,10.6095,10.8855,369900.0],["2010-08-03",10.8242,11.2167,10.8242,11.0265,242600.0],["2010-08-04",11.1799,11.4926,11.1308,11.3209,768500.0],["2010-08-05",11.4926,11.4926,11.0449,11.1185,744600.0],["2010-08-06",11.1737,11.2228,10.6341,11.1063,436600.0],["2010-08-09",11.1615,11.2105,10.7935,10.9468,201200.0],["2010-08-10",10.7874,10.9468,10.5789,10.8426,478300.0],["2010-08-11",10.7322,10.7322,10.3642,10.4133,374300.0],["2010-08-12",10.3642,10.7444,10.3274,10.677,521500.0],["2010-08-13",10.6954,11.094,10.6954,10.8794,311500.0],["2010-08-16",10.8794,10.8794,10.5482,10.6525,204900.0],["2010-08-17",10.7015,10.8855,10.6463,10.7322,285800.0],["2010-08-18",10.6341,10.6647,10.4623,10.5114,287600.0],["2010-08-19",10.4623,10.5298,10.3949,10.4378,247800.0],["2010-08-20",10.3949,10.5421,10.3642,10.4255,284100.0],["2010-08-23",10.401,10.6525,10.401,10.6095,176800.0],["2010-08-24",10.4317,10.6279,10.4194,10.5789,275600.0],["2010-08-25",10.4991,10.5175,9.8429,10.2845,631800.0],["2010-08-26",10.2845,10.4255,9.9349,10.0821,281300.0],["2010-08-27",10.1864,10.1864,9.8859,10.1189,227400.0],["2010-08-30",10.0514,10.3152,10.0514,10.1557,156900.0],["2010-08-31",10.2109,10.2109,10.0637,10.1005,324200.0],["2010-09-01",10.168,11.0081,10.125,10.7138,436400.0],["2010-09-02",10.6892,11.1431,10.5911,10.9591,264100.0],["2010-09-03",11.0388,11.1308,10.9591,11.0327,243300.0],["2010-09-07",10.9775,11.0327,10.7444,10.8548,157000.0],["2010-09-08",10.8671,11.0143,10.8671,10.9223,193200.0],["2010-09-09",11.0265,11.1921,10.9652,11.0695,651600.0],["2010-09-10",11.1737,11.1737,10.8426,10.861,220900.0],["2010-09-13",10.8732,10.9775,10.6279,10.7199,246600.0],["2010-09-14",10.6708,10.818,10.4869,10.7567,335100.0],["2010-09-15",10.6709,10.9407,10.6095,10.8855,456400.0],["2010-09-16",10.8242,11.1799,10.769,11.1001,730600.0],["2010-09-17",11.1185,11.1799,10.8303,11.1799,594800.0],["2010-09-20",11.2228,11.3148,11.0633,11.1063,241300.0],["2010-09-21",11.1001,11.2841,11.0817,11.094,406000.0],["2010-09-22",11.1247,11.2228,10.7076,10.7199,379300.0],["2010-09-23",10.726,10.8364,10.2661,10.3642,536700.0],["2010-09-24",10.4623,11.0204,10.4255,10.8671,510600.0],["2010-09-27",10.8548,11.2719,10.7935,11.002,476500.0],["2010-09-28",11.0633,11.1185,10.6218,10.9959,403600.0],["2010-09-29",10.9468,11.7073,10.9468,11.5662,578700.0],["2010-09-30",11.7502,11.9894,11.2473,11.879,6329900.0],["2010-10-01",11.9342,12.3021,11.6459,12.2531,705800.0],["2010-10-04",12.1795,12.2899,11.787,12.0078,519200.0],["2010-10-05",12.1672,12.8357,12.1672,12.7682,1105400.0],["2010-10-06",12.7928,12.9399,12.4739,12.9093,671100.0],["2010-10-07",13.0319,13.3263,12.8602,13.3263,1170300.0],["2010-10-08",13.357,13.9641,13.357,13.866,1032800.0],["2010-10-11",13.8169,14.05,13.5409,13.8905,548300.0],["2010-10-12",13.8598,14.0132,13.4551,13.498,699500.0],["2010-10-13",13.5716,13.8292,13.5532,13.7494,299900.0],["2010-10-14",13.7372,13.7924,13.4796,13.5287,379400.0],["2010-10-15",13.6023,13.7065,13.1852,13.2711,488800.0],["2010-10-18",13.1178,13.3508,12.6394,13.2834,757000.0],["2010-10-19",12.5474,12.7682,12.2715,12.4248,886600.0],["2010-10-20",12.4309,12.6333,12.4125,12.4432,331300.0],["2010-10-21",12.5842,12.7928,12.4616,12.6272,389000.0],["2010-10-22",12.6762,13.3631,12.5781,12.989,859900.0],["2010-10-25",13.1178,13.2036,12.756,12.989,506900.0],["2010-10-26",12.9645,13.1791,12.8173,13.1055,129700.0],["2010-10-27",12.9706,12.9706,12.6762,12.8357,250100.0],["2010-10-28",12.9829,12.9951,12.7192,12.805,242800.0],["2010-10-29",12.7069,13.0933,12.5781,13.0442,373400.0],["2010-11-01",13.0994,13.4306,12.6701,13.0197,597000.0],["2010-11-02",13.1301,13.5532,12.7253,13.5348,453700.0],["2010-11-03",13.3324,13.6207,13.1362,13.5716,311000.0],["2010-11-04",13.7801,14.3995,13.7065,14.375,697600.0],["2010-11-05",14.375,14.4608,13.8905,14.424,430400.0],["2010-11-08",14.3321,14.4424,14.0132,14.1051,248100.0],["2010-11-09",14.2769,14.9453,14.2401,14.375,667900.0],["2010-11-10",14.3321,14.651,13.6329,14.6203,591000.0],["2010-11-11",14.4363,15.5218,14.3934,15.3562,849000.0],["2010-11-12",15.209,15.3807,14.467,14.5099,492300.0],["2010-11-15",14.7245,15.252,14.5099,14.5222,613500.0],["2010-11-16",14.4057,14.4057,13.6452,14.1971,549500.0],["2010-11-17",14.191,14.4056,13.7556,13.7617,416800.0],["2010-11-18",14.0684,14.4915,14.0254,14.2523,599800.0],["2010-11-19",14.1665,14.6326,14.0745,14.516,537300.0],["2010-11-22",14.4547,15.1293,14.2339,15.068,323400.0],["2010-11-23",14.8472,15.3869,14.7368,15.1354,600600.0],["2010-11-24",15.301,15.4421,15.0373,15.3133,376100.0],["2010-11-26",15.1784,15.3869,14.8656,15.0864,172000.0],["2010-11-29",15.0557,15.3623,14.8717,15.2826,331100.0],["2010-11-30",15.2029,15.761,15.1416,15.5647,2479500.0],["2010-12-01",15.8346,17.3187,15.7732,16.4724,1440400.0],["2010-12-02",16.5276,16.5582,16.2271,16.362,469200.0],["2010-12-03",16.3497,17.2267,16.319,16.9262,600300.0],["2010-12-06",17.0488,17.0488,16.3681,16.6257,776400.0],["2010-12-07",16.8281,17.1408,16.5276,16.6073,617200.0],["2010-12-08",16.6134,16.8342,16.1841,16.2516,382000.0],["2010-12-09",16.3681,16.4846,15.7916,16.2577,333200.0],["2010-12-10",16.362,17.2512,16.1412,16.7361,457500.0],["2010-12-13",16.871,16.9814,16.1719,16.2822,710100.0],["2010-12-14",16.2577,16.3926,15.8591,15.8775,792800.0],["2010-12-15",15.8959,15.9817,15.6444,15.8836,552100.0],["2010-12-16",16.2332,16.9139,16.0492,16.595,1325100.0],["2010-12-17",16.5459,16.7851,16.4356,16.7238,1075700.0],["2010-12-20",16.7238,17.6376,16.7238,17.4475,679400.0],["2010-12-21",17.5456,18.0055,17.4168,17.9626,356600.0],["2010-12-22",17.9319,17.9381,16.9262,17.104,1171800.0],["2010-12-23",17.1408,17.2941,16.8649,17.0366,196200.0],["2010-12-27",16.9323,17.104,16.7054,16.7729,151400.0],["2010-12-28",16.8526,16.9016,16.4601,16.5092,171300.0],["2010-12-29",16.503,16.8649,16.2516,16.7913,392200.0],["2010-12-30",17.0856,17.2819,16.4478,16.503,412300.0],["2010-12-31",16.5398,16.8649,16.27,16.6318,405400.0],["2011-01-03",16.8587,17.8829,16.8587,17.2635,620000.0],["2011-01-04",17.3984,17.8031,16.3129,16.8097,560800.0],["2011-01-05",16.6379,16.9691,16.5276,16.8342,328200.0],["2011-01-06",16.8832,16.8955,16.1657,16.3436,360300.0],["2011-01-07",16.3926,16.4049,15.7978,16.362,625200.0],["2011-01-10",16.2577,16.7422,16.0983,16.7115,404000.0],["2011-01-11",16.8464,17.38,16.7851,17.2205,454400.0],["2011-01-12",17.4413,17.6498,16.9016,17.0918,361100.0],["2011-01-13",17.1286,17.9074,16.9078,17.5394,796700.0],["2011-01-14",17.5088,17.9994,17.3555,17.7848,577800.0],["2011-01-18",17.9687,18.349,17.7234,18.2202,560100.0],["2011-01-19",18.214,18.3612,17.6805,17.9626,565600.0],["2011-01-20",17.8031,17.8031,16.9016,17.3677,581400.0],["2011-01-21",17.5456,17.5456,16.7177,16.7729,659300.0],["2011-01-24",17.0734,17.3616,16.6625,17.0366,822400.0],["2011-01-25",16.9078,16.9568,16.3313,16.4785,466800.0],["2011-01-26",16.5092,17.5456,16.3252,17.5333,1033300.0],["2011-01-27",17.7848,18.0301,17.6314,17.9871,968100.0],["2011-01-28",17.9319,18.6985,17.9319,18.5207,1268700.0],["2011-01-31",18.6679,19.8637,18.5207,19.6062,1558000.0],["2011-02-01",19.7779,19.968,19.5571,19.6614,1079000.0],["2011-02-02",19.5755,19.9128,19.4774,19.5387,777500.0],["2011-02-03",19.508,19.6552,19.1339,19.6246,473800.0],["2011-02-04",19.5755,19.7043,18.9929,19.0052,522300.0],["2011-02-07",19.2811,19.6981,19.0174,19.6,386100.0],["2011-02-08",19.5694,19.7288,18.9868,19.6246,442600.0],["2011-02-09",19.5387,19.6981,19.367,19.6552,468900.0],["2011-02-10",19.5326,19.6246,19.0603,19.2014,599000.0],["2011-02-11",19.1891,19.4896,18.7476,19.2689,784300.0],["2011-02-14",19.183,19.968,19.1462,19.9373,639400.0],["2011-02-15",19.8821,20.0906,19.3486,19.5387,830100.0],["2011-02-16",19.6981,19.784,19.3915,19.6675,694000.0],["2011-02-17",19.7227,19.7472,19.1278,19.5571,685500.0],["2011-02-18",19.6859,19.7717,19.2934,19.3363,511500.0],["2011-02-22",19.6614,20.0538,19.0603,19.0971,1017000.0],["2011-02-23",19.3302,20.0416,19.3179,19.8944,1223000.0],["2011-02-24",19.9251,20.5261,19.3731,19.5019,1249900.0],["2011-02-25",19.6675,20.3359,19.6614,20.3298,614200.0],["2011-02-28",21.4644,21.4644,20.5567,21.17,1503100.0],["2011-03-01",21.3233,21.5809,20.5935,21.2068,1091800.0],["2011-03-02",21.17,22.096,20.7223,21.9304,971700.0],["2011-03-03",21.9795,22.1696,21.4153,21.4644,796300.0],["2011-03-04",21.6054,21.7955,21.2865,21.6422,517700.0],["2011-03-07",21.771,21.9366,20.6426,21.6177,750900.0],["2011-03-08",21.5379,21.6177,20.4402,20.5445,814000.0],["2011-03-09",20.3359,20.3359,19.1953,19.8821,1530300.0],["2011-03-10",19.4651,19.5264,18.4409,18.9806,2057200.0],["2011-03-11",18.4777,19.5326,18.1834,19.2811,1372800.0],["2011-03-14",19.0113,19.3854,18.5084,19.3179,621200.0],["2011-03-15",17.8522,19.7043,17.7847,19.1646,1237900.0],["2011-03-16",19.3854,19.9251,17.8338,18.3367,2013300.0],["2011-03-17",18.7169,19.6184,18.3796,19.5019,1254500.0],["2011-03-18",18.9622,19.1523,18.165,18.2508,4351400.0],["2011-03-21",18.7292,18.8457,18.5084,18.8396,1047500.0],["2011-03-22",18.858,18.9009,18.3306,18.7353,1127700.0],["2011-03-23",18.6924,18.858,18.3306,18.6863,1320800.0],["2011-03-24",18.858,18.9622,18.0914,18.1037,1184900.0],["2011-03-25",18.1404,18.5943,18.0301,18.2999,1137000.0],["2011-03-28",18.257,18.4287,18.0607,18.3428,1416300.0],["2011-03-29",18.2079,18.7905,18.1282,18.4103,1281600.0],["2011-03-30",18.4532,18.7598,18.2999,18.6924,977700.0],["2011-03-31",19.0726,19.5448,18.9193,19.3915,1994900.0],["2011-04-01",19.3608,19.6797,19.3118,19.4896,1371800.0],["2011-04-04",19.6184,20.0784,19.4896,20.0354,1117900.0],["2011-04-05",20.0109,20.2256,19.7595,20.1642,891700.0],["2011-04-06",20.2133,20.5996,19.6797,19.7411,1890100.0],["2011-04-07",19.8392,20.0416,19.3425,19.6981,1105800.0],["2011-04-08",19.8883,20.0906,18.9684,19.4651,1109800.0],["2011-04-11",19.7717,19.8637,19.0542,19.0726,992700.0],["2011-04-12",18.9745,19.0419,17.8215,17.9197,1901500.0],["2011-04-13",18.4655,19.2137,18.2018,18.4471,1601100.0],["2011-04-14",18.1527,18.5513,17.9994,18.2815,973500.0],["2011-04-15",18.2754,18.7721,18.1527,18.6985,1335100.0],["2011-04-18",18.3735,18.4716,17.8829,18.0301,1015400.0],["2011-04-19",18.0853,18.6127,17.8522,18.2815,1859300.0],["2011-04-20",18.6924,18.7047,18.2324,18.3367,1830600.0],["2011-04-21",18.5636,18.9745,18.3122,18.7047,1055100.0],["2011-04-25",18.7598,19.416,18.6127,19.4038,1219800.0],["2011-04-26",19.3731,19.7227,19.1953,19.4038,1100000.0],["2011-04-27",19.3792,19.3792,18.3674,18.9868,950600.0],["2011-04-28",18.8948,18.9684,18.5207,18.7353,697200.0],["2011-04-29",18.7782,18.999,18.6372,18.8457,839000.0],["2011-05-02",18.9745,19.0481,18.398,18.5023,711900.0],["2011-05-03",18.3674,18.4225,17.5149,17.8583,624000.0],["2011-05-04",17.7541,17.7541,16.5582,16.8219,1511000.0],["2011-05-05",16.4356,16.8832,16.0308,16.687,1599200.0],["2011-05-06",16.8955,17.1654,16.687,17.104,1002900.0],["2011-05-09",17.0488,17.6498,17.0488,17.5762,905500.0],["2011-05-10",17.6376,17.7909,17.2635,17.613,600300.0],["2011-05-11",17.5333,17.5394,16.5276,16.7054,1204200.0],["2011-05-12",16.4049,16.5214,15.6935,16.3436,2566900.0],["2011-05-13",16.4049,16.6563,16.0185,16.27,1098900.0],["2011-05-16",16.1964,16.5889,15.9449,16.1657,1194700.0],["2011-05-17",16.1473,16.6011,15.9879,16.3436,1133300.0],["2011-05-18",16.4478,17.4168,16.3497,17.3861,1181400.0],["2011-05-19",17.521,17.8277,17.3003,17.6437,1174400.0],["2011-05-20",17.6928,18.3674,17.2757,18.0975,1407700.0],["2011-05-23",17.8461,17.9687,17.3861,17.7602,1181300.0],["2011-05-24",17.9503,18.7108,17.797,17.8645,1814500.0],["2011-05-25",17.8645,18.214,17.5149,18.1527,1267000.0],["2011-05-26",18.1404,18.766,18.0975,18.6985,1014300.0],["2011-05-27",18.8089,19.1278,18.3306,18.6433,817500.0],["2011-05-31",18.9868,19.0971,18.3796,18.5513,915200.0],["2011-06-01",18.5207,18.5636,17.4413,17.4659,1403400.0],["2011-06-02",17.5333,17.7234,17.012,17.2267,2197300.0],["2011-06-03",16.9323,17.1286,16.5827,16.6747,1489500.0],["2011-06-06",16.6134,16.6134,15.6628,15.6628,2067700.0],["2011-06-07",15.8039,16.4724,15.7916,16.3068,1881800.0],["2011-06-08",16.2577,17.1102,16.0983,16.5827,2703500.0],["2011-06-09",16.9998,17.2757,16.7177,17.1163,1680200.0],["2011-06-10",16.9446,16.9446,16.5582,16.6134,1120900.0],["2011-06-13",16.6993,16.9446,16.0185,16.0921,1739400.0],["2011-06-14",16.3068,16.8649,16.1719,16.7177,1932700.0],["2011-06-15",16.5214,16.7177,16.2822,16.4662,997200.0],["2011-06-16",16.4172,16.6195,15.7855,16.1535,1396600.0],["2011-06-17",16.2516,16.503,15.9143,16.0983,1524200.0],["2011-06-20",16.0124,16.5092,15.81,16.4417,1507400.0],["2011-06-21",16.5153,17.196,16.3926,17.0979,1844900.0],["2011-06-22",16.9814,17.288,16.5766,16.6318,1233500.0],["2011-06-23",16.1719,16.7974,15.9879,16.6441,2344500.0],["2011-06-24",16.7054,16.8281,16.3436,16.5214,2402600.0],["2011-06-27",16.454,17.2267,16.178,17.1163,1323100.0],["2011-06-28",16.9814,17.797,16.9814,17.5394,1152900.0],["2011-06-29",17.7847,18.2508,17.6744,18.0546,1127300.0],["2011-06-30",18.0546,18.674,17.9871,18.2018,1215300.0],["2011-07-01",18.1956,18.2754,17.8767,18.2079,879600.0],["2011-07-05",18.2815,19.0481,18.257,18.6924,1299100.0],["2011-07-06",18.5268,18.6311,18.2202,18.4287,798500.0],["2011-07-07",18.8028,19.1953,18.8028,18.9684,1048500.0],["2011-07-08",18.6127,18.8457,18.4716,18.6863,486200.0],["2011-07-11",18.349,18.398,17.3555,17.5088,1347000.0],["2011-07-12",17.4904,17.889,17.4536,17.6192,815100.0],["2011-07-13",17.7357,18.2447,17.6437,18.1343,979300.0],["2011-07-14",18.2631,18.3919,17.5394,17.6069,802900.0],["2011-07-15",18.0975,19.0726,18.0975,18.95,1441200.0],["2011-07-18",18.9132,19.1094,18.4164,18.8764,776500.0],["2011-07-19",19.1033,19.7472,19.0971,19.6552,1167900.0],["2011-07-20",19.7656,19.7656,19.2627,19.551,1094200.0],["2011-07-21",19.6246,20.1213,19.5264,19.784,1252900.0],["2011-07-22",19.8208,20.1949,19.6675,20.152,557700.0],["2011-07-25",19.8024,20.109,19.508,19.6,854300.0],["2011-07-26",19.6307,19.7288,19.0603,19.1278,939800.0],["2011-07-27",18.9745,19.0358,18.3551,18.5023,1021100.0],["2011-07-28",18.4716,18.6372,18.1159,18.1588,803700.0],["2011-07-29",17.7418,18.2815,17.6253,18.1159,740400.0],["2011-08-01",18.5513,18.8641,18.2202,18.5881,751600.0],["2011-08-02",18.4287,18.8702,17.5946,17.6253,748200.0],["2011-08-03",17.7112,17.9013,16.9139,17.613,924600.0],["2011-08-04",17.1715,17.1838,15.7487,15.7978,1766900.0],["2011-08-05",16.0308,16.2393,14.1174,14.7123,2487200.0],["2011-08-08",13.9764,14.2523,12.4309,13.2834,3300400.0],["2011-08-09",13.3508,14.1113,12.7682,13.6207,4077000.0],["2011-08-10",13.3324,15.1293,13.081,14.2339,4011000.0],["2011-08-11",14.559,16.2025,14.3321,15.8836,2860700.0],["2011-08-12",16.3804,16.4724,15.252,16.0492,2081200.0],["2011-08-15",16.4969,16.9262,15.7732,16.3374,2294400.0],["2011-08-16",16.1289,16.2087,15.0434,15.5341,1390700.0],["2011-08-17",15.8959,16.4478,15.5893,15.7916,1254700.0],["2011-08-18",14.884,15.0067,14.1297,14.5467,1463000.0],["2011-08-19",14.1481,15.4789,14.05,14.7061,1848600.0],["2011-08-22",15.2581,15.3133,13.7004,13.8353,1380700.0],["2011-08-23",13.7801,14.9331,13.6575,14.9024,1379200.0],["2011-08-24",14.8901,15.1538,14.5222,14.9085,1401500.0],["2011-08-25",15.117,15.301,14.4118,14.5038,1521600.0],["2011-08-26",14.4179,15.0741,14.1542,14.9576,860200.0],["2011-08-29",15.2581,15.7855,15.2581,15.7119,718200.0],["2011-08-30",15.6444,16.3252,15.5463,16.086,1254300.0],["2011-08-31",16.2516,16.4356,15.7487,16.3129,1773900.0],["2011-09-01",16.2639,16.5521,16.0431,16.1535,1399800.0],["2011-09-02",15.5034,16.0063,15.1048,15.4175,1143600.0],["2011-09-06",14.8043,15.1845,14.467,15.1477,963600.0],["2011-09-07",15.5279,16.1841,15.4666,16.0983,732800.0],["2011-09-08",15.9449,16.3926,15.5525,15.669,939400.0],["2011-09-09",15.4421,15.4911,14.5222,14.7,1446700.0],["2011-09-12",14.4179,15.1477,14.3443,14.9699,1304800.0],["2011-09-13",15.1048,15.6444,14.792,15.5525,1242600.0],["2011-09-14",15.6506,16.4785,15.4114,16.1105,1545400.0],["2011-09-15",16.3497,16.9507,16.1719,16.7851,1848700.0],["2011-09-16",16.9016,17.4781,16.6195,17.3064,2693000.0],["2011-09-19",16.7667,16.9078,16.0247,16.6441,1958300.0],["2011-09-20",17.0059,17.2696,16.2025,16.2271,1764800.0],["2011-09-21",16.2209,17.1592,15.945,15.9817,1751700.0],["2011-09-22",15.0925,15.1784,13.4919,14.5467,2644300.0],["2011-09-23",14.4547,14.7797,13.958,14.007,1703200.0],["2011-09-26",14.1174,14.4792,13.3079,14.4547,1353900.0],["2011-09-27",14.9944,15.4973,14.7,14.8656,1251300.0],["2011-09-28",14.9637,15.4237,14.4424,14.5038,2119600.0],["2011-09-29",14.9944,15.3746,13.8782,14.467,1887500.0],["2011-09-30",14.0009,14.099,13.5655,13.6943,1994300.0],["2011-10-03",13.4796,13.6697,12.3021,12.4248,1978500.0],["2011-10-04",11.4497,12.8234,11.0327,12.8112,3100000.0],["2011-10-05",12.805,13.6575,12.3451,13.5532,2479200.0],["2011-10-06",13.5839,14.3137,13.3692,14.1849,2412000.0],["2011-10-07",14.3689,14.4179,13.6943,13.7924,1837200.0],["2011-10-10",14.1603,14.7613,14.1113,14.6264,1562500.0],["2011-10-11",14.4976,15.068,14.3443,14.6632,1168900.0],["2011-10-12",14.792,15.7794,14.7859,15.3746,1655200.0],["2011-10-13",15.1968,15.8836,14.8533,15.7242,1320500.0],["2011-10-14",15.9879,16.9446,15.9879,16.9262,1662800.0],["2011-10-17",18.0301,18.1834,17.5824,18.0117,4235000.0],["2011-10-18",18.0301,19.3425,17.8277,19.1891,2865500.0],["2011-10-19",18.9868,20.017,18.5145,19.0052,4313900.0],["2011-10-20",18.858,19.0971,18.0301,18.674,1974600.0],["2011-10-21",19.1217,19.7472,18.5943,19.2566,2305400.0],["2011-10-24",19.4099,20.2378,19.3179,20.2317,1628500.0],["2011-10-25",20.0109,20.1826,18.9009,18.95,2656100.0],["2011-10-26",19.367,19.9925,18.6985,19.8576,1231100.0],["2011-10-27",20.5506,20.6364,19.091,19.9312,4145600.0],["2011-10-28",18.6127,19.3547,18.582,19.3302,3987900.0],["2011-10-31",18.9254,19.0542,17.9933,17.9933,2837500.0],["2011-11-01",17.3555,17.8093,16.8158,17.5456,2918000.0],["2011-11-02",17.7848,18.2386,17.748,18.1834,1900800.0],["2011-11-03",18.3551,19.5755,18.2263,19.3486,2238200.0],["2011-11-04",18.999,19.6062,18.8028,19.5019,981800.0],["2011-11-07",19.2443,19.4283,18.7292,19.1953,1104900.0],["2011-11-08",19.3976,19.8085,18.0975,19.0849,2127200.0],["2011-11-09",18.4409,18.674,17.9749,17.9994,1053600.0],["2011-11-10",18.5207,18.8764,17.9258,18.674,1785000.0],["2011-11-11",18.9561,19.2505,18.8886,19.1339,1282900.0],["2011-11-14",19.0481,19.1339,18.3244,18.8212,954000.0],["2011-11-15",18.6617,19.1033,18.398,18.8457,1076600.0],["2011-11-16",18.7414,19.6246,18.7353,18.8764,2578700.0],["2011-11-17",18.7721,18.9377,17.7234,17.8645,1382400.0],["2011-11-18",17.9319,18.1895,17.7848,18.0301,1486300.0],["2011-11-21",17.5394,17.6008,17.0918,17.4291,1261000.0],["2011-11-22",17.38,17.7909,16.9384,17.5578,1538100.0],["2011-11-23",17.2941,17.4291,16.1289,16.3252,1921300.0],["2011-11-25",16.2577,16.5092,15.7732,15.7855,630800.0],["2011-11-28",16.5766,17.6437,16.5582,17.1776,1498500.0],["2011-11-29",17.1838,17.7418,16.9384,17.6069,1082600.0],["2011-11-30",18.7169,19.0358,18.3674,18.6863,1659600.0],["2011-12-01",18.6372,18.7169,18.1834,18.4287,691500.0],["2011-12-02",18.7966,19.2382,18.6617,18.7292,1439200.0],["2011-12-05",19.2014,19.2934,18.5759,18.8089,993100.0],["2011-12-06",18.858,19.2811,18.582,19.1155,861500.0],["2011-12-07",18.9316,19.1339,18.6556,19.0297,1617000.0],["2011-12-08",18.8641,18.9622,17.7173,17.7786,931500.0],["2011-12-09",18.0607,18.6311,17.9013,18.5145,1110600.0],["2011-12-12",18.0975,18.1834,17.6376,17.9749,845800.0],["2011-12-13",18.2815,18.7047,17.4965,17.6621,1390000.0],["2011-12-14",17.3248,17.4229,16.7299,16.8097,1347100.0],["2011-12-15",17.2757,17.2757,16.6011,16.9875,1309400.0],["2011-12-16",17.1776,17.6192,16.9262,17.1838,1439100.0],["2011-12-19",17.3371,17.4107,16.6073,16.7054,919500.0],["2011-12-20",17.3064,17.797,17.2083,17.7234,1160600.0],["2011-12-21",17.705,18.2386,17.3371,18.122,870500.0],["2011-12-22",18.2202,18.3796,17.7664,18.0362,579500.0],["2011-12-23",18.0852,18.1834,17.7847,18.0791,434600.0],["2011-12-27",18.0669,18.1711,17.8706,18.0975,709100.0],["2011-12-28",18.0914,18.122,17.6498,17.7234,790200.0],["2011-12-29",17.7909,18.1711,17.6682,18.0301,575200.0],["2011-12-30",17.9565,18.0914,17.7786,17.8399,674600.0],["2012-01-03",18.398,19.0113,18.3244,18.7169,1555500.0],["2012-01-04",18.6863,20.5322,18.6617,19.9986,3051400.0],["2012-01-05",19.9067,20.1949,19.5632,20.0048,1521700.0],["2012-01-06",20.1213,20.1213,19.3424,19.3976,1411500.0],["2012-01-09",19.5448,19.5448,19.0849,19.2443,1104100.0],["2012-01-10",19.6859,19.9619,19.2075,19.5816,1340300.0],["2012-01-11",19.4774,19.6613,19.2014,19.5939,1748300.0],["2012-01-12",19.2689,19.8515,18.9745,19.0665,2337300.0],["2012-01-13",18.9316,19.4896,18.7721,19.2811,1494600.0],["2012-01-17",19.6797,21.0964,19.5878,20.7652,2792100.0],["2012-01-18",20.7959,21.7465,20.7346,21.7281,1601800.0],["2012-01-19",21.0289,21.3478,20.5567,20.7039,2567900.0],["2012-01-20",19.6246,20.109,19.1646,19.9557,2989300.0],["2012-01-23",20.0109,20.6242,20.0109,20.4218,1194400.0],["2012-01-24",20.1765,20.2992,19.9741,20.2624,1025600.0],["2012-01-25",20.1949,21.3908,20.1704,21.2742,2237700.0],["2012-01-26",21.4644,21.4644,20.4157,20.8204,1196300.0],["2012-01-27",19.5694,20.2869,19.3302,20.152,2304400.0],["2012-01-30",19.8208,20.2378,19.3486,20.1152,1219400.0],["2012-01-31",20.3237,21.0105,19.968,20.6916,1853900.0],["2012-02-01",19.6859,19.8269,19.3302,19.5203,6517000.0],["2012-02-02",19.5448,19.5632,18.7966,19.0665,2738600.0],["2012-02-03",19.2075,19.6797,18.8212,19.5694,3354500.0],["2012-02-06",19.4712,19.6552,19.1585,19.3547,1964800.0],["2012-02-07",19.3547,19.3547,18.441,18.7169,3419400.0],["2012-02-08",18.8396,19.2811,18.398,18.6495,3975000.0],["2012-02-09",18.815,18.8641,17.38,18.2324,4596800.0],["2012-02-10",17.9381,18.1772,17.8522,17.9626,1949200.0],["2012-02-13",18.2508,19.0787,18.0975,18.9009,2709500.0],["2012-02-14",18.5759,19.8147,18.5759,19.367,3198900.0],["2012-02-15",19.5571,19.784,19.0603,19.1401,1699500.0],["2012-02-16",19.0603,20.1642,18.9868,19.9619,2289600.0],["2012-02-17",20.1213,20.293,19.8453,20.1949,1296000.0],["2012-02-21",20.3359,20.5567,20.0722,20.4095,1392200.0],["2012-02-22",20.4402,20.4402,19.6736,19.8453,2141800.0],["2012-02-23",19.784,21.2252,19.7349,21.1455,2178400.0],["2012-02-24",20.9124,21.4705,20.7407,21.354,2337700.0],["2012-02-27",21.587,21.6238,21.1332,21.1332,1423800.0],["2012-02-28",21.219,21.4582,20.5935,20.7039,1700200.0],["2012-02-29",20.4095,20.5322,19.643,19.6675,1986900.0],["2012-03-01",19.7656,20.2256,19.5387,19.9864,1639000.0],["2012-03-02",19.9312,19.9619,19.2689,19.3486,1426200.0],["2012-03-05",19.1707,19.2259,18.6801,18.7476,1583200.0],["2012-03-06",18.3735,18.6188,18.0546,18.4225,2067400.0],["2012-03-07",18.5268,18.815,18.3306,18.6495,1062900.0],["2012-03-08",18.8334,19.0052,18.5391,18.7782,989400.0],["2012-03-09",18.7782,19.2014,18.7537,18.9254,1200000.0],["2012-03-12",18.9009,18.9622,18.3551,18.6127,900000.0],["2012-03-13",18.7905,19.2321,18.6249,19.1646,1186300.0],["2012-03-14",19.0726,19.4283,18.8702,19.0419,938000.0],["2012-03-15",19.0358,19.3425,18.8089,18.8457,885700.0],["2012-03-16",18.9316,19.4774,18.9254,19.3425,942900.0],["2012-03-19",19.3363,19.968,19.2995,19.6675,1361300.0],["2012-03-20",19.3118,19.4467,18.7231,18.7905,1140000.0],["2012-03-21",18.766,19.091,18.4777,18.9622,1106300.0],["2012-03-22",18.6127,18.6127,18.2815,18.3796,980500.0],["2012-03-23",18.4287,19.1094,18.2938,18.95,1205400.0],["2012-03-26",19.1462,19.2259,18.9132,19.1769,821700.0],["2012-03-27",19.2505,19.2566,18.7537,18.7782,897200.0],["2012-03-28",18.7476,18.7476,18.214,18.4471,993300.0],["2012-03-29",18.2447,18.4225,17.8461,18.2447,1088800.0],["2012-03-30",18.4532,19.1155,18.398,18.907,1230100.0],["2012-04-02",18.8396,19.3547,18.7108,19.0665,1055400.0],["2012-04-03",19.0113,19.4467,18.8212,19.1646,774000.0],["2012-04-04",18.8334,18.9438,18.1527,18.5084,983600.0],["2012-04-05",18.3612,18.8028,18.0791,18.3428,852300.0],["2012-04-09",17.8215,18.122,17.6621,17.9749,1052200.0],["2012-04-10",17.9381,18.0914,17.2083,17.2696,997500.0],["2012-04-11",17.5824,17.9074,17.3555,17.4904,992500.0],["2012-04-12",18.0975,18.7292,17.8583,18.4777,1396700.0],["2012-04-13",18.3306,18.582,18.0669,18.4103,1132600.0],["2012-04-16",18.95,19.3179,18.7047,18.8641,2723200.0],["2012-04-17",19.5939,20.0293,19.2259,19.3547,1645600.0],["2012-04-18",19.2689,19.3976,18.858,19.0174,1184500.0],["2012-04-19",19.0603,19.3792,18.5575,18.9745,1378500.0],["2012-04-20",19.2443,19.3057,18.6679,18.8396,1294300.0],["2012-04-23",18.5943,19.3425,18.2508,19.0726,1284100.0],["2012-04-24",19.1523,19.5632,18.9009,19.3241,732000.0],["2012-04-25",19.6614,20.1581,19.3731,20.1336,1488400.0],["2012-04-26",20.0354,20.5567,19.9496,20.5199,1258700.0],["2012-04-27",20.5322,20.7162,20.0538,20.6242,1298600.0],["2012-04-30",20.618,20.6916,20.2194,20.2807,1552300.0],["2012-05-01",20.2562,20.7898,20.0538,20.4218,1415200.0],["2012-05-02",20.1458,20.2685,19.8699,20.0722,750700.0],["2012-05-03",20.0845,20.2256,18.9684,19.2505,1365500.0],["2012-05-04",18.9929,19.0849,18.4042,18.5207,1270100.0],["2012-05-07",18.3858,18.7844,18.0607,18.3122,2445800.0],["2012-05-08",18.0975,18.1343,16.8894,17.4045,2626500.0],["2012-05-09",17.0672,17.564,16.7177,17.0182,2544800.0],["2012-05-10",17.2451,17.6989,17.0734,17.1163,1458300.0],["2012-05-11",16.9814,17.5824,16.8526,16.9936,1462100.0],["2012-05-14",16.7361,16.9507,16.5582,16.6625,1232900.0],["2012-05-15",16.6318,16.779,15.7242,15.8468,1774300.0],["2012-05-16",15.994,16.4662,15.5647,15.7119,1210100.0],["2012-05-17",15.8162,15.9634,15.2397,15.3317,1600600.0],["2012-05-18",15.3869,15.626,15.0312,15.1293,1164100.0],["2012-05-21",15.2397,16.2945,15.2152,16.1596,1596100.0],["2012-05-22",16.1228,16.6195,15.7548,15.9327,1600200.0],["2012-05-23",15.6751,16.1596,15.1845,16.1105,1400000.0],["2012-05-24",16.1412,16.3313,15.853,16.2332,1933000.0],["2012-05-25",16.1596,16.4356,16.0921,16.4049,1352900.0],["2012-05-29",16.4724,17.1776,16.4724,17.012,1221300.0],["2012-05-30",16.6747,16.7177,15.9511,16.0676,1145600.0],["2012-05-31",16.1412,16.1412,15.2029,15.7548,2866900.0],["2012-06-01",15.1293,15.1538,14.375,14.5896,3440700.0],["2012-06-04",14.5651,15.2581,14.3075,14.9944,3373800.0],["2012-06-05",14.9331,15.5402,14.8533,15.1906,1377800.0],["2012-06-06",15.3685,16.0799,15.3685,15.6506,1195000.0],["2012-06-07",16.0247,16.3374,15.6015,15.6874,1610800.0],["2012-06-08",15.4727,15.5279,15.0802,15.393,1641300.0],["2012-06-11",15.6996,15.7242,14.7613,14.792,1403400.0],["2012-06-12",14.9208,15.2029,14.6326,15.1661,1136900.0],["2012-06-13",15.0864,15.2336,14.6264,14.6264,1341700.0],["2012-06-14",14.7184,15.0925,14.5528,14.9331,1342000.0],["2012-06-15",14.9944,15.2888,14.8288,15.2458,1448700.0],["2012-06-18",15.2826,15.3317,14.6448,14.9944,1757200.0],["2012-06-19",15.1293,15.7732,15.1232,15.7732,1844800.0],["2012-06-20",15.8223,16.0553,15.1293,15.3746,1292800.0],["2012-06-21",15.3746,15.3746,13.8537,13.9764,1813300.0],["2012-06-22",14.2217,14.4118,13.8844,14.2585,4012500.0],["2012-06-25",13.958,14.0009,13.5041,13.7188,1057900.0],["2012-06-26",13.7617,13.9948,13.6513,13.8782,1493200.0],["2012-06-27",14.0193,14.2033,13.7249,13.7985,1620300.0],["2012-06-28",13.6513,14.1235,13.6329,13.8292,1278400.0],["2012-06-29",14.3689,14.8963,14.099,14.8288,2212000.0],["2012-07-02",14.7613,14.9883,14.2769,14.9821,1259600.0],["2012-07-03",15.0741,16.0676,15.0741,16.0308,1024900.0],["2012-07-05",15.8959,15.9634,15.5095,15.5157,1394700.0],["2012-07-06",15.252,15.3317,14.8472,15.0066,579700.0],["2012-07-09",14.9269,15.1784,14.6571,15.0802,1031500.0],["2012-07-10",15.1661,15.301,14.4302,14.5283,791700.0],["2012-07-11",14.6019,14.8717,14.4976,14.7491,528700.0],["2012-07-12",14.5651,15.1722,14.3811,14.9699,990600.0],["2012-07-13",15.0066,15.7548,14.9883,15.6322,1251700.0],["2012-07-16",15.5709,16.2025,15.3869,15.945,1343600.0],["2012-07-17",16.0983,16.2822,15.3869,16.0921,1140600.0],["2012-07-18",15.9879,16.7238,15.9143,16.3988,832000.0],["2012-07-19",16.5398,17.3003,16.4662,17.0427,1133400.0],["2012-07-20",16.871,17.5149,16.6379,17.2328,1658100.0],["2012-07-23",16.5705,16.6379,16.2577,16.5398,1303900.0],["2012-07-24",16.5705,16.6686,15.9265,16.1473,896300.0],["2012-07-25",16.2761,16.4049,15.7364,15.8898,1048200.0],["2012-07-26",16.2638,16.3558,15.5709,15.8714,1285800.0],["2012-07-27",16.0369,16.5214,15.7364,16.27,1509700.0],["2012-07-30",16.2638,16.6195,16.1228,16.3926,585600.0],["2012-07-31",16.319,16.5766,15.9695,16.0553,776100.0],["2012-08-01",16.1903,16.2945,15.8346,16.0185,1103300.0],["2012-08-02",15.7058,15.8836,15.1784,15.4421,1053400.0],["2012-08-03",16.0308,16.5582,15.8468,15.9633,1018800.0],["2012-08-06",16.0369,16.4846,15.9756,16.362,987300.0],["2012-08-07",17.38,18.2447,16.9691,17.4843,2452200.0],["2012-08-08",17.4597,18.1037,17.3555,17.6069,1173000.0],["2012-08-09",17.4904,17.8951,17.4904,17.6376,1133300.0],["2012-08-10",17.4536,18.349,17.3064,18.2754,1630800.0],["2012-08-13",18.2815,18.4226,17.7664,18.1098,1172500.0],["2012-08-14",18.1527,18.3551,17.9319,18.1588,893500.0],["2012-08-15",18.1527,18.8518,18.0914,18.815,1406000.0],["2012-08-16",19.0174,19.091,18.5023,18.9132,1349400.0],["2012-08-17",18.8273,19.0236,18.7476,18.9929,903200.0],["2012-08-20",18.907,18.9193,18.6372,18.8212,756600.0],["2012-08-21",18.122,18.3919,18.0117,18.2447,3907400.0],["2012-08-22",18.2079,18.3674,17.981,18.1404,1093100.0],["2012-08-23",18.1711,18.1772,17.6989,17.7112,982200.0],["2012-08-24",17.9749,18.2263,17.8461,18.0362,1914800.0],["2012-08-27",18.1895,18.2999,17.8338,17.9197,770900.0],["2012-08-28",17.889,18.2018,17.8338,18.0914,1398200.0],["2012-08-29",18.1772,18.2202,17.9074,17.9687,813100.0],["2012-08-30",17.7786,17.9442,17.3984,17.6069,1420600.0],["2012-08-31",17.8338,18.1404,17.4904,17.9871,1191300.0],["2012-09-04",18.0607,18.2263,17.7664,18.1527,1119400.0],["2012-09-05",18.0791,18.6924,17.9197,18.4532,2018700.0],["2012-09-06",18.6188,19.1646,18.5697,18.7108,2229800.0],["2012-09-07",18.8948,19.2075,18.674,18.8764,3207900.0],["2012-09-10",18.7414,19.1339,18.7353,18.766,1337100.0],["2012-09-11",18.815,19.1646,18.6495,18.723,1425800.0],["2012-09-12",18.7231,18.8334,18.4716,18.8334,1298000.0],["2012-09-13",18.858,19.5019,18.5636,19.183,1686200.0],["2012-09-14",19.3363,19.9619,19.3057,19.9067,2760600.0],["2012-09-17",19.8085,20.0661,19.2689,19.4038,1269600.0],["2012-09-18",19.3792,19.3792,18.6127,19.0358,1246200.0],["2012-09-19",18.9745,19.0603,18.5636,18.9868,1303800.0],["2012-09-20",19.1155,19.1891,18.815,18.8825,1736600.0],["2012-09-21",19.2995,19.3424,18.8518,18.9377,2310800.0],["2012-09-24",18.6556,18.7844,18.2447,18.3919,1473300.0],["2012-09-25",18.5329,18.7782,17.7909,17.8338,1765600.0],["2012-09-26",17.8277,17.8461,17.0856,17.2451,2108300.0],["2012-09-27",17.4536,18.1037,17.4168,17.8461,1542800.0],["2012-09-28",17.7725,18.3306,17.6866,18.073,1866900.0],["2012-10-01",18.2876,18.6311,18.1466,18.2263,1335500.0],["2012-10-02",18.3551,18.49,17.8706,18.2815,1736300.0],["2012-10-03",18.2386,18.3183,17.6928,17.9994,1517100.0],["2012-10-04",18.1343,18.6863,18.0607,18.5145,1235400.0],["2012-10-05",18.6188,18.8764,18.4655,18.6188,2645100.0],["2012-10-08",18.4287,18.7537,18.2018,18.5513,1107700.0],["2012-10-09",18.6372,19.0113,18.5943,18.9132,1342900.0],["2012-10-10",18.815,19.1401,18.5943,18.6863,1620700.0],["2012-10-11",18.9561,19.2873,18.7782,19.2137,1337200.0],["2012-10-12",19.1155,19.2137,18.7414,18.8948,853300.0],["2012-10-15",18.8396,18.9806,18.3858,18.6433,904600.0],["2012-10-16",18.766,19.0787,18.7537,19.0542,590500.0],["2012-10-17",19.0358,19.3118,18.9622,19.0603,941000.0],["2012-10-18",19.0113,19.2321,18.8702,19.0358,1127100.0],["2012-10-19",18.9561,19.0113,18.49,18.6495,776500.0],["2012-10-22",18.6065,18.7782,17.8829,18.2324,1069300.0],["2012-10-23",17.9319,17.9319,17.2635,17.8461,1383700.0],["2012-10-24",17.9442,18.0423,17.4107,17.5517,702200.0],["2012-10-25",17.7909,17.9749,17.472,17.9687,789800.0],["2012-10-26",17.9258,18.2018,17.6682,17.8645,428300.0],["2012-10-31",17.7848,18.0362,17.6805,18.0117,1175700.0],["2012-11-01",18.073,18.9684,17.9381,18.95,1210900.0],["2012-11-02",19.0113,19.1401,18.7108,18.8212,1098000.0],["2012-11-05",18.7476,19.1646,18.7292,19.0297,1222700.0],["2012-11-06",19.1585,19.367,19.0419,19.3118,1502000.0],["2012-11-07",18.907,18.9622,18.2876,18.4777,1635700.0],["2012-11-08",18.858,19.784,18.5391,18.6004,2925100.0],["2012-11-09",18.3551,18.815,18.165,18.4225,1599000.0],["2012-11-12",18.4471,18.5452,18.2202,18.3306,832000.0],["2012-11-13",18.1956,18.7169,18.0607,18.2876,1581500.0],["2012-11-14",18.6985,18.8396,18.214,18.2876,2826900.0],["2012-11-15",18.2692,18.4716,17.7418,18.1282,1762200.0],["2012-11-16",18.1036,18.6188,17.9871,18.5943,2920200.0],["2012-11-19",19.0542,19.2566,18.8089,19.2198,2444100.0],["2012-11-20",19.1217,19.2505,18.8334,18.9868,1655300.0],["2012-11-21",19.0665,19.2443,18.9316,19.0971,979600.0],["2012-11-23",19.2505,19.4528,19.1033,19.2873,449500.0],["2012-11-26",19.1891,19.3547,19.0358,19.0665,1132200.0],["2012-11-27",19.0419,19.1339,18.4409,18.4655,1377100.0],["2012-11-28",18.2815,18.4471,17.9135,18.4471,1426600.0],["2012-11-29",18.5452,18.8396,18.4042,18.6679,1384100.0],["2012-11-30",18.8028,18.8028,18.3796,18.5329,1079700.0],["2012-12-03",18.7108,19.0542,18.7046,18.766,1543500.0],["2012-12-04",18.8212,19.0419,18.5145,18.674,1215500.0],["2012-12-05",18.9193,19.3547,18.7108,18.9622,2248800.0],["2012-12-06",18.8273,19.2321,18.766,19.1707,1653300.0],["2012-12-07",19.183,19.3179,18.9622,19.0174,1566900.0],["2012-12-10",19.0174,19.1462,18.4225,18.6249,1612400.0],["2012-12-11",18.7598,19.0052,18.6556,18.8457,3025700.0],["2012-12-12",18.9684,18.999,18.6433,18.9316,1687900.0],["2012-12-13",18.8825,18.9929,18.2018,18.3612,1200800.0],["2012-12-14",18.3858,18.5881,18.214,18.3244,1204300.0],["2012-12-17",18.398,18.4961,18.165,18.4042,1209600.0],["2012-12-18",18.5023,18.9684,18.4226,18.9561,2046600.0],["2012-12-19",18.9684,19.1646,18.5943,19.091,1643300.0],["2012-12-20",19.0665,19.1646,18.858,18.9745,1370100.0],["2012-12-21",18.6924,19.2995,18.5636,19.1707,1900900.0],["2012-12-24",19.0542,19.2505,19.0174,19.1646,376300.0],["2012-12-26",19.2995,19.4835,18.9193,18.999,814400.0],["2012-12-27",19.0113,19.0419,18.4777,18.7414,836900.0],["2012-12-28",18.6065,18.7537,18.4655,18.6127,746800.0],["2012-12-31",18.5697,19.7411,18.5329,19.5019,1058500.0],["2013-01-02",19.7901,20.017,19.2873,20.0048,2002100.0],["2013-01-03",19.9496,20.06,19.5939,20.0477,1690000.0],["2013-01-04",20.1152,20.3911,20.0722,20.1642,1487400.0],["2013-01-07",20.0477,21.0289,19.9557,20.8818,2259000.0],["2013-01-08",20.8388,21.219,20.7591,21.0719,1683200.0],["2013-01-09",21.1148,21.1884,20.6732,20.8266,1371000.0],["2013-01-10",21.0044,21.1209,20.7223,21.0044,1619400.0],["2013-01-11",21.8139,21.8139,21.0289,21.1148,2959600.0],["2013-01-14",21.0841,21.403,20.9615,21.1025,1796200.0],["2013-01-15",20.9921,21.3601,20.8879,21.3601,907100.0],["2013-01-16",21.2436,21.4214,21.1271,21.3478,1191700.0],["2013-01-17",21.4337,21.9795,21.2988,21.7587,1593400.0],["2013-01-18",21.7342,21.9243,21.7097,21.8875,1281800.0],["2013-01-22",21.8998,22.0776,21.7219,22.0592,1075200.0],["2013-01-23",22.0408,22.4946,21.9795,22.2309,2687500.0],["2013-01-24",22.2064,22.2248,21.5747,21.7771,1950400.0],["2013-01-25",21.912,22.1328,21.8323,21.9918,848300.0],["2013-01-28",22.1205,22.1451,21.6177,22.0408,1238900.0],["2013-01-29",22.0408,22.3291,21.8201,22.1206,1358200.0],["2013-01-30",22.1267,22.4456,21.6115,21.7158,1510500.0],["2013-01-31",21.7035,22.1941,21.4582,22.004,1474400.0],["2013-02-01",22.7032,23.5065,22.2493,22.9975,3907700.0],["2013-02-04",22.8197,23.39,22.4885,23.2551,2007100.0],["2013-02-05",23.3593,23.9787,22.9853,23.8622,1846700.0],["2013-02-06",23.6537,23.9665,23.4943,23.7089,1440700.0],["2013-02-07",23.7089,23.9236,23.3287,23.7702,1438200.0],["2013-02-08",23.8868,24.1566,23.8132,23.991,901800.0],["2013-02-11",23.9604,23.9604,23.6415,23.7334,986500.0],["2013-02-12",23.6966,24.083,23.6844,23.7764,1071700.0],["2013-02-13",23.8561,23.9665,23.4513,23.5985,788400.0],["2013-02-14",23.5801,23.9665,23.3471,23.8929,825700.0],["2013-02-15",23.8622,24.0585,22.9485,22.973,1508600.0],["2013-02-19",23.1692,23.3226,23.0282,23.298,1284500.0],["2013-02-20",23.2612,23.2612,22.0654,22.1144,1847800.0],["2013-02-21",22.0776,22.1267,21.6238,21.9059,1247300.0],["2013-02-22",22.1205,22.2984,21.9059,22.1512,1236700.0],["2013-02-25",22.3352,22.648,21.5625,21.6974,1475800.0],["2013-02-26",21.8752,22.3413,21.1761,22.1696,1549100.0],["2013-02-27",22.0163,22.5376,21.8507,22.0654,2168800.0],["2013-02-28",22.1328,22.7277,22.0654,22.5069,1724100.0],["2013-03-01",22.2616,22.4517,21.6545,22.372,2038600.0],["2013-03-04",22.372,22.8319,21.7219,21.9611,1744000.0],["2013-03-05",22.1512,22.6296,22.1512,22.5437,1076600.0],["2013-03-06",22.5376,22.9362,22.5314,22.789,847500.0],["2013-03-07",22.8319,23.4943,22.8135,23.4636,878900.0],["2013-03-08",23.6169,23.715,23.39,23.482,1151700.0],["2013-03-11",23.4452,23.6905,23.157,23.482,531600.0],["2013-03-12",23.5495,23.6721,23.2306,23.5985,671600.0],["2013-03-13",23.4943,23.715,23.2735,23.4452,744200.0],["2013-03-14",23.5556,24.3958,23.5004,23.8684,1364600.0],["2013-03-15",23.8745,24.0953,23.3042,23.8377,1399500.0],["2013-03-18",23.4943,23.7825,23.3164,23.4084,963400.0],["2013-03-19",23.6108,23.6108,22.4333,22.7461,1380700.0],["2013-03-20",22.9669,23.1508,22.6848,22.8749,769900.0],["2013-03-21",22.7338,22.8933,22.5498,22.5744,718500.0],["2013-03-22",22.648,22.9362,22.648,22.9239,687300.0],["2013-03-25",23.0466,23.4207,22.7522,23.0466,748500.0],["2013-03-26",23.3042,24.2057,23.2122,24.083,1149100.0],["2013-03-27",23.7518,23.807,23.3777,23.5863,1133500.0],["2013-03-28",23.6599,23.7702,23.1508,23.3471,935000.0],["2013-04-01",23.3777,23.4023,22.4394,23.0098,1321500.0],["2013-04-02",23.0037,23.206,22.4701,22.5928,999400.0],["2013-04-03",22.5928,22.6173,21.4398,21.679,1462900.0],["2013-04-04",21.6545,21.7097,21.1884,21.5318,1317300.0],["2013-04-05",21.078,21.8507,21.0473,21.5747,1077900.0],["2013-04-08",21.6667,22.2555,21.5563,22.2248,921000.0],["2013-04-09",22.2861,23.114,22.2248,22.9669,1377300.0],["2013-04-10",22.9914,23.0282,22.2923,22.6725,1034600.0],["2013-04-11",22.6786,22.7277,22.2493,22.3352,1069400.0],["2013-04-12",22.1389,22.1573,21.3294,21.679,1445200.0],["2013-04-15",21.2558,21.3172,20.0784,20.201,2988500.0],["2013-04-16",20.5751,20.8511,19.9435,20.7039,2049600.0],["2013-04-17",20.5077,20.5567,19.367,19.9373,1972200.0],["2013-04-18",19.9925,20.1949,19.5203,20.1397,1634700.0],["2013-04-19",20.201,20.2378,19.4958,19.9435,1292200.0],["2013-04-22",20.017,20.2991,19.4651,20.1704,1284600.0],["2013-04-23",20.1765,20.6058,20.0048,20.5751,1729500.0],["2013-04-24",20.5751,21.3724,20.5751,21.2681,1485900.0],["2013-04-25",21.2865,21.6177,21.17,21.403,2222700.0],["2013-04-26",21.2558,21.3846,20.7468,20.9676,1301300.0],["2013-04-29",21.1761,21.5747,21.0105,21.2926,1136400.0],["2013-04-30",21.2681,21.3478,20.845,20.9921,843600.0],["2013-05-01",20.7223,20.9247,20.0048,20.1029,2055000.0],["2013-05-02",20.2746,20.5813,19.9986,20.3605,1298700.0],["2013-05-03",20.6548,21.4092,20.6487,21.0105,867300.0],["2013-05-06",21.0228,21.2988,20.9737,21.1638,1358700.0],["2013-05-07",21.5747,22.0776,21.2558,22.0224,1905200.0],["2013-05-08",23.1079,23.7518,22.5376,22.7031,2677200.0],["2013-05-09",22.7032,22.8197,22.1328,22.648,1831500.0],["2013-05-10",22.5805,22.7215,21.9304,22.7215,1660700.0],["2013-05-13",22.5621,22.6848,22.1757,22.4211,1019400.0],["2013-05-14",22.4394,23.2858,22.4394,22.9301,1679300.0],["2013-05-15",22.7522,22.8442,22.3168,22.6234,1425200.0],["2013-05-16",22.6418,23.0404,22.5498,22.8135,1510200.0],["2013-05-17",23.0772,23.807,23.0343,23.6476,1499000.0],["2013-05-20",23.6721,24.3344,23.6599,23.9726,1179800.0],["2013-05-21",23.9236,24.0339,23.5311,23.7641,1367400.0],["2013-05-22",23.8009,23.9971,23.0895,23.2612,1760100.0],["2013-05-23",22.8258,23.5924,22.5928,23.4329,1368200.0],["2013-05-24",23.249,23.2735,22.6909,23.2551,730700.0],["2013-05-28",23.8009,23.9972,23.3042,23.6047,712600.0],["2013-05-29",23.4391,23.6966,23.1508,23.2612,785000.0],["2013-05-30",23.2122,23.4023,23.0527,23.298,593100.0],["2013-05-31",23.2919,23.4697,22.7767,22.789,805700.0],["2013-06-03",22.9669,23.4452,22.789,23.1938,1036700.0],["2013-06-04",23.1202,23.8929,22.973,23.7825,1502000.0],["2013-06-05",23.7396,23.9174,23.2367,23.3226,1935300.0],["2013-06-06",23.3962,24.2854,23.1754,24.1995,1514300.0],["2013-06-07",24.3835,25.1194,24.1014,25.0274,1972200.0],["2013-06-10",25.144,25.3893,24.6288,24.776,1375700.0],["2013-06-11",24.4142,25.1072,24.2731,24.8189,2195500.0],["2013-06-12",24.9845,25.5181,24.8005,24.9293,2334600.0],["2013-06-13",24.868,25.3586,24.5614,25.2543,1933200.0],["2013-06-14",25.5671,25.7511,25.0704,25.3709,1636400.0],["2013-06-17",25.6346,25.9473,25.3893,25.5365,1536700.0],["2013-06-18",25.8186,26.303,25.5978,25.6407,1871200.0],["2013-06-19",25.6775,25.8308,25.3586,25.4506,1460100.0],["2013-06-20",25.144,25.1808,23.6415,23.8132,2714600.0],["2013-06-21",23.9052,24.0523,22.7645,23.6599,2052700.0],["2013-06-24",23.2735,23.8009,22.5805,23.4759,1742600.0],["2013-06-25",23.8316,24.0401,23.6108,23.8806,1605200.0],["2013-06-26",23.9788,24.1873,23.2674,23.6537,1858400.0],["2013-06-27",23.7702,24.0155,23.4575,23.4943,1537800.0],["2013-06-28",23.4207,24.4632,23.3348,23.8377,7466500.0],["2013-07-01",23.8622,24.8435,23.6599,24.359,1888000.0],["2013-07-02",24.451,25.0152,24.4387,24.7392,1219800.0],["2013-07-03",24.96,25.0765,24.3835,25.0336,1151200.0],["2013-07-05",25.1869,25.6407,24.9354,25.4383,1291700.0],["2013-07-08",25.5732,25.7572,24.9538,25.0765,1186400.0],["2013-07-09",25.2359,25.8185,25.0274,25.7695,1515000.0],["2013-07-10",25.7388,25.886,25.0642,25.3647,1333200.0],["2013-07-11",25.8369,26.2478,25.5794,25.61,1386300.0],["2013-07-12",25.6039,25.7266,25.052,25.6959,910100.0],["2013-07-15",25.653,25.7572,25.377,25.4935,786600.0],["2013-07-16",25.5365,25.7879,25.0826,25.2421,1450600.0],["2013-07-17",25.3954,25.5855,25.2114,25.3218,1292000.0],["2013-07-18",25.4567,25.8554,25.3034,25.5242,1292700.0],["2013-07-19",25.6162,26.1558,25.1072,26.0884,1144900.0],["2013-07-22",26.2172,26.2172,25.6162,25.6346,1003600.0],["2013-07-23",25.7388,26.0639,25.5978,25.794,1039000.0],["2013-07-24",25.8737,25.8737,24.6288,25.0581,1266900.0],["2013-07-25",25.0397,25.6714,24.8312,25.0274,1645300.0],["2013-07-26",25.0029,25.1685,24.7269,25.0397,1090800.0],["2013-07-29",25.0397,25.2237,24.8189,25.2053,632600.0],["2013-07-30",25.2053,25.4261,25.0213,25.3709,645900.0],["2013-07-31",25.4567,26.0025,25.4506,25.7818,955800.0],["2013-08-01",26.1926,27.0083,25.9841,26.5974,1459700.0],["2013-08-02",26.4748,27.088,26.3705,26.7323,1426500.0],["2013-08-05",26.6219,26.7078,26.3705,26.5299,962000.0],["2013-08-06",26.6281,26.9163,26.0761,26.3276,1394200.0],["2013-08-07",26.1191,26.6526,24.776,26.0639,2078300.0],["2013-08-08",26.0087,26.1129,24.6165,25.377,2981900.0],["2013-08-09",25.3954,25.469,25.009,25.0826,1766500.0],["2013-08-12",24.8987,25.469,24.6349,24.6963,1834700.0],["2013-08-13",24.6166,24.6533,23.5495,24.0033,2897900.0],["2013-08-14",24.0339,24.1014,23.7457,23.9849,1566300.0],["2013-08-15",23.7641,24.408,23.6353,24.2854,1364200.0],["2013-08-16",24.1627,24.3222,23.8622,23.8745,1174000.0],["2013-08-19",23.8254,24.1382,23.5679,23.6966,1022900.0],["2013-08-20",23.7334,24.4203,23.5863,24.1627,931400.0],["2013-08-21",24.0769,24.0769,23.6292,23.6966,750200.0],["2013-08-22",23.7825,24.1689,23.6966,24.0646,909000.0],["2013-08-23",24.0953,24.4142,23.8316,24.3958,663300.0],["2013-08-26",24.3958,24.9109,24.3958,24.6349,769700.0],["2013-08-27",24.6779,25.0336,24.0953,24.3038,1165700.0],["2013-08-28",24.3651,24.5123,23.991,24.267,2723600.0],["2013-08-29",24.1321,24.2241,23.9236,24.1873,2094100.0],["2013-08-30",24.267,24.267,23.9481,24.0401,894200.0],["2013-09-03",24.3406,24.4142,24.0278,24.3528,1048800.0],["2013-09-04",24.2241,24.408,23.9358,24.2854,1238900.0],["2013-09-05",24.2609,25.8492,23.2183,25.6836,6092700.0],["2013-09-06",26.5238,26.9838,25.745,26.6281,4255400.0],["2013-09-09",26.8918,27.2659,26.7875,26.8488,2667500.0],["2013-09-10",26.8182,27.0574,26.4073,26.7569,2378600.0],["2013-09-11",26.7201,27.0635,26.4257,26.9531,1064400.0],["2013-09-12",27.2229,27.5541,26.5483,26.6281,1784200.0],["2013-09-13",26.579,26.8243,26.0087,26.0761,1808500.0],["2013-09-16",26.346,26.7998,26.0639,26.3889,1218400.0],["2013-09-17",26.3398,27.1064,26.1436,27.0635,1389800.0],["2013-09-18",27.1187,27.4682,26.5729,27.4437,1508800.0],["2013-09-19",27.505,27.8301,27.3027,27.5418,1734600.0],["2013-09-20",27.6032,27.8239,27.4437,27.8239,2340600.0],["2013-09-23",27.7074,27.8301,26.8795,27.5602,1320300.0],["2013-09-24",28.1796,29.075,27.4437,28.9462,3474000.0],["2013-09-25",28.9708,29.86,28.9646,29.5166,2842100.0],["2013-09-26",29.7435,30.1114,29.492,29.9397,1839100.0],["2013-09-27",29.909,30.1666,29.5779,29.8109,1712300.0],["2013-09-30",29.4184,30.3445,28.9155,30.1298,2154600.0],["2013-10-01",30.277,31.295,30.2034,31.2766,3031000.0],["2013-10-02",31.1601,31.2766,30.4794,30.9761,2112300.0],["2013-10-03",31.1478,31.5403,30.9393,31.4483,1586900.0],["2013-10-04",31.4606,32.5706,31.3625,32.4848,2237700.0],["2013-10-07",32.1352,32.2149,31.2766,31.3257,2485400.0],["2013-10-08",31.3748,31.939,30.3997,30.6634,2825000.0],["2013-10-09",30.6634,30.7983,29.909,30.4794,2286200.0],["2013-10-10",30.8412,31.847,30.8044,31.6875,2178300.0],["2013-10-11",31.8286,32.4112,31.4177,32.0861,1954200.0],["2013-10-14",31.9206,33.3985,31.6446,33.2943,2148700.0],["2013-10-15",33.19,33.3556,32.5584,32.9325,2730200.0],["2013-10-16",32.9325,34.4166,32.9325,33.975,2304900.0],["2013-10-17",34.1344,34.4779,33.5886,34.0854,2371900.0],["2013-10-18",33.8585,34.8029,33.8585,34.7845,1573100.0],["2013-10-21",34.8213,35.1586,34.1713,34.343,1869200.0],["2013-10-22",34.2203,35.1096,33.4905,33.6255,2822300.0],["2013-10-23",32.8773,32.8957,30.97,31.9696,5213700.0],["2013-10-24",32.0248,33.699,31.7856,33.6132,2021100.0],["2013-10-25",33.8769,34.1038,33.0306,33.558,1350600.0],["2013-10-28",33.699,33.699,32.8834,33.3311,1349300.0],["2013-10-29",33.4231,33.7849,32.9509,33.4047,1666400.0],["2013-10-30",33.4169,33.8462,32.356,32.9815,1487200.0],["2013-10-31",33.1164,33.1716,32.264,32.6565,1282000.0],["2013-11-01",32.6871,32.7178,31.4974,31.6937,2267100.0],["2013-11-04",31.8408,33.8891,31.7427,33.5518,2525400.0],["2013-11-05",33.3249,33.5028,32.5522,32.7485,1789600.0],["2013-11-06",33.1778,33.6622,32.0371,32.2272,1685500.0],["2013-11-07",33.5028,33.5028,29.6821,30.1543,4762400.0],["2013-11-08",30.1114,31.5219,29.9213,31.4361,2030200.0],["2013-11-11",31.3196,31.8776,31.0743,31.5833,1376100.0],["2013-11-12",31.5833,31.6507,30.3874,30.4365,1496500.0],["2013-11-13",30.3077,31.0375,30.0501,30.9209,1914600.0],["2013-11-14",30.8167,31.3625,30.5162,31.2705,1646600.0],["2013-11-15",31.2828,31.5158,30.9516,31.479,1105800.0],["2013-11-18",31.6139,31.6691,29.5043,29.6331,3200900.0],["2013-11-19",29.6392,30.2034,28.934,29.2896,3257000.0],["2013-11-20",29.5595,29.9642,28.8604,28.983,1745700.0],["2013-11-21",29.2467,29.8661,29.075,29.6821,1959800.0],["2013-11-22",29.7128,29.8538,29.1915,29.5043,1261700.0],["2013-11-25",29.4368,29.6392,28.0938,28.842,1866000.0],["2013-11-26",28.9339,29.5104,28.4679,29.3326,1766700.0],["2013-11-27",28.9094,29.2161,27.9037,27.965,2498100.0],["2013-11-29",28.1244,28.6089,27.6277,28.29,909800.0],["2013-12-02",28.1183,28.5967,27.2904,28.1367,3209400.0],["2013-12-03",28.382,29.2222,27.9895,28.6764,2879000.0],["2013-12-04",27.8607,28.5537,27.7503,28.149,8125100.0],["2013-12-05",27.9466,28.8665,27.873,28.3636,3134000.0],["2013-12-06",28.6028,28.6825,27.3824,27.4314,2995400.0],["2013-12-09",27.4437,27.5909,26.4012,26.487,4156000.0],["2013-12-10",26.5483,27.4744,26.487,27.0574,2482000.0],["2013-12-11",27.0819,27.3027,26.4993,26.5361,1750100.0],["2013-12-12",26.5054,27.1371,26.5054,26.8734,1413800.0],["2013-12-13",26.8611,27.2659,26.1865,27.2107,2225300.0],["2013-12-16",27.364,27.6032,27.1248,27.3701,1853900.0],["2013-12-17",27.3579,27.9037,26.9347,27.873,1975000.0],["2013-12-18",27.9037,28.5844,27.7749,28.1612,2842400.0],["2013-12-19",28.2042,29.2896,27.9589,29.2283,2212800.0],["2013-12-20",29.216,29.492,28.7561,28.8358,3165700.0],["2013-12-23",28.9646,29.4368,28.799,28.8174,1139500.0],["2013-12-24",28.7561,28.8788,28.3697,28.5721,694100.0],["2013-12-26",28.6151,28.9094,28.474,28.6151,911300.0],["2013-12-27",28.5047,29.4307,28.3636,29.3448,1132700.0],["2013-12-30",29.4246,29.7435,28.2962,28.3697,1261600.0],["2013-12-31",28.4556,28.8849,28.2103,28.8052,1097200.0],["2014-01-02",28.6273,28.9953,27.1493,27.6277,2457500.0],["2014-01-03",27.7933,27.8117,26.9838,27.2536,1881500.0],["2014-01-06",27.4437,27.4437,26.3889,26.8918,2959100.0],["2014-01-07",27.1493,27.4008,26.8059,26.8672,1342400.0],["2014-01-08",26.763,26.9347,26.4441,26.5115,1734900.0],["2014-01-09",26.8918,26.904,25.5181,26.0516,3289100.0],["2014-01-10",25.8002,26.5483,25.6591,26.0884,2015800.0],["2014-01-13",26.0516,26.3214,25.5855,25.702,2207700.0],["2014-01-14",25.7266,26.6649,25.6775,26.6097,2795200.0],["2014-01-15",26.6403,26.855,26.4011,26.8304,2632200.0],["2014-01-16",26.7998,26.8795,26.3521,26.7875,2505300.0],["2014-01-17",26.8366,26.9102,26.0393,26.1681,1843400.0],["2014-01-21",26.303,26.5115,25.978,26.2724,2292900.0],["2014-01-22",26.4809,27.5173,26.3828,27.3517,2240000.0],["2014-01-23",27.3211,27.5786,26.6587,26.7753,1900800.0],["2014-01-24",26.579,26.7017,25.4935,25.5303,2538500.0],["2014-01-27",25.4874,25.6898,24.9845,25.0888,1944500.0],["2014-01-28",24.8741,25.6284,24.7269,25.561,1590100.0],["2014-01-29",25.1378,25.5426,24.8557,25.193,1385000.0],["2014-01-30",25.2666,25.9044,25.1624,25.5978,1367200.0],["2014-01-31",25.1256,25.8799,24.96,25.6407,1688000.0],["2014-02-03",25.5916,25.9044,25.101,25.2973,2908900.0],["2014-02-04",25.3893,25.7143,23.7212,23.9726,8238800.0],["2014-02-05",23.9787,24.5123,23.8009,24.2302,4887100.0],["2014-02-06",24.3038,24.9416,24.2793,24.6963,2237800.0],["2014-02-07",25.1869,25.5548,24.684,25.3525,4485300.0],["2014-02-10",25.2359,25.5242,24.9477,25.4813,2183400.0],["2014-02-11",25.3463,25.6959,25.1562,25.4567,2036200.0],["2014-02-12",25.4567,26.0393,25.4322,25.8983,1486800.0],["2014-02-13",25.5978,26.5913,25.5242,26.2417,2517900.0],["2014-02-14",26.2601,26.303,25.7879,26.0332,1764400.0],["2014-02-18",25.9351,27.0819,25.9351,26.7875,2407800.0],["2014-02-19",26.9592,27.1187,25.978,26.0025,1940400.0],["2014-02-20",25.8492,26.3153,25.7756,26.2785,1254700.0],["2014-02-21",26.3337,26.3337,25.886,25.9841,1044800.0],["2014-02-24",26.2785,27.2659,25.886,26.947,2047800.0],["2014-02-25",26.7875,26.8672,26.1865,26.6403,1755500.0],["2014-02-26",25.144,26.4993,24.8128,25.8308,3681200.0],["2014-02-27",25.8124,26.162,25.3034,26.1313,2451200.0],["2014-02-28",26.1681,27.1248,26.0209,26.7201,1992000.0],["2014-03-03",26.5177,27.3701,26.1804,27.3272,2162800.0],["2014-03-04",27.4621,27.9957,27.4069,27.8975,2183200.0],["2014-03-05",27.9098,28.1674,26.9592,27.0819,2270300.0],["2014-03-06",27.2107,27.4744,26.8611,27.2781,2180400.0],["2014-03-07",26.9899,27.2843,26.5606,26.9715,2236700.0],["2014-03-10",26.7507,26.8856,26.1681,26.2785,2694900.0],["2014-03-11",26.4441,26.4747,24.9354,25.2911,3477200.0],["2014-03-12",25.0581,25.2973,24.6411,25.1992,2139100.0],["2014-03-13",25.3095,25.3954,24.5246,24.6779,1895400.0],["2014-03-14",24.6472,25.3709,24.5736,25.3402,2071100.0],["2014-03-17",25.3893,25.561,24.8496,25.2114,1137700.0],["2014-03-18",25.2605,25.7082,25.1808,25.561,960500.0],["2014-03-19",25.3647,25.5548,24.9232,25.0397,1201300.0],["2014-03-20",24.96,25.0274,24.6595,24.6963,1267900.0],["2014-03-21",24.8557,25.8124,24.7269,25.8124,2841300.0],["2014-03-24",25.469,25.7634,24.7699,24.776,1851500.0],["2014-03-25",25.0458,25.2727,24.684,24.8987,1236500.0],["2014-03-26",24.9968,25.0642,24.5491,24.5614,1246300.0],["2014-03-27",24.6901,25.3218,24.5368,25.1624,1685800.0],["2014-03-28",25.3893,25.9903,25.2973,25.7818,1095700.0],["2014-03-31",25.9535,26.0148,25.2666,25.5916,1163400.0],["2014-04-01",25.1869,25.8124,25.1501,25.7634,1711200.0],["2014-04-02",25.794,26.4931,25.6591,26.3828,1085300.0],["2014-04-03",26.4257,26.8488,26.2233,26.487,2433600.0],["2014-04-04",26.763,26.9102,25.9903,26.2172,1631700.0],["2014-04-07",26.1865,26.2294,25.1869,25.4383,2103000.0],["2014-04-08",25.4874,26.3398,25.2727,26.2969,1781300.0],["2014-04-09",26.5913,26.8488,25.8983,26.7936,1705200.0],["2014-04-10",26.812,26.9776,25.886,26.1804,1548900.0],["2014-04-11",26.0639,26.4073,25.8247,25.9412,871100.0],["2014-04-14",26.1681,26.8304,25.8799,26.6649,1329000.0],["2014-04-15",26.6833,27.456,26.5851,27.1923,4601200.0],["2014-04-16",27.6829,29.0137,27.4376,28.7438,3523300.0],["2014-04-17",28.6519,29.1915,28.5783,29.0198,1964500.0],["2014-04-21",29.3203,29.5718,28.7009,29.1363,1573000.0],["2014-04-22",28.9953,29.1241,28.2532,28.2962,1768000.0],["2014-04-23",28.3636,28.8236,28.3084,28.4863,1159200.0],["2014-04-24",28.6396,29.1057,28.1858,28.7929,1266200.0],["2014-04-25",28.6518,28.7377,28.0508,28.2655,1658400.0],["2014-04-28",28.3697,28.4127,27.3333,27.7503,1528100.0],["2014-04-29",28.149,28.75,28.0815,28.3329,1321200.0],["2014-04-30",28.0325,28.5353,27.4253,28.5231,1151400.0],["2014-05-01",28.4311,28.566,27.5602,27.8301,1704700.0],["2014-05-02",27.7687,28.566,27.5602,28.4311,2040700.0],["2014-05-05",28.2164,28.8849,28.0202,28.6825,1989600.0],["2014-05-06",30.4733,30.5407,29.0198,29.2099,2914700.0],["2014-05-07",29.6024,29.8232,28.8726,29.7251,1660200.0],["2014-05-08",29.5717,30.0992,28.7622,28.8358,1611800.0],["2014-05-09",28.8236,29.3326,28.7132,29.0873,1641100.0],["2014-05-12",29.4246,29.8845,29.0259,29.7864,1424400.0],["2014-05-13",29.9949,30.4181,29.8232,30.2647,1604500.0],["2014-05-14",30.2954,30.4487,29.8477,29.9152,2027000.0],["2014-05-15",29.8232,29.8722,29.0566,29.4798,1247600.0],["2014-05-16",29.5288,29.5656,28.934,29.3019,785300.0],["2014-05-19",29.3142,29.7005,29.0443,29.1915,1185200.0],["2014-05-20",29.2222,29.5963,28.7377,29.4614,1294000.0],["2014-05-21",29.7496,30.9823,29.7251,30.9455,2178700.0],["2014-05-22",30.9271,31.4238,30.4671,30.5039,1870100.0],["2014-05-23",30.6082,30.6082,29.9826,30.3199,1178200.0],["2014-05-27",30.3506,31.0375,29.8109,30.0992,1341200.0],["2014-05-28",30.1666,30.4794,29.7496,30.2525,1063200.0],["2014-05-29",30.5223,30.8535,30.0501,30.8289,995900.0],["2014-05-30",30.7186,30.8106,30.0685,30.3567,1058600.0],["2014-06-02",30.4794,30.5959,29.9029,30.1973,859700.0],["2014-06-03",30.0501,30.5407,29.8416,30.4426,770100.0],["2014-06-04",30.4794,31.0497,30.2218,30.878,1018800.0],["2014-06-05",30.7676,31.0743,30.3629,30.5959,1000600.0],["2014-06-06",30.7676,31.2398,30.6327,31.0129,872700.0],["2014-06-09",31.1294,31.5465,30.8535,31.154,834800.0],["2014-06-10",31.1662,31.2337,30.7615,30.9516,533900.0],["2014-06-11",30.8351,31.4483,30.5591,31.3134,1347300.0],["2014-06-12",31.5833,32.5829,31.5587,32.1413,1798800.0],["2014-06-13",32.1659,32.3253,31.6017,32.3069,1071000.0],["2014-06-16",32.3498,32.3498,31.7856,32.1597,646900.0],["2014-06-17",32.0064,32.0187,31.4851,31.7918,1450500.0],["2014-06-18",32.0187,32.3008,31.6753,32.264,1003700.0],["2014-06-19",32.448,32.773,32.0309,32.7485,1009000.0],["2014-06-20",33.0367,33.1532,32.4173,32.8895,1793000.0],["2014-06-23",32.9631,33.2391,32.8773,32.9754,1046500.0],["2014-06-24",32.8589,33.0061,31.0191,31.6998,2881900.0],["2014-06-25",31.6017,32.6442,31.6017,32.5645,1826500.0],["2014-06-26",32.5584,32.8159,31.9512,32.6136,1170500.0],["2014-06-27",32.773,33.6316,32.6994,33.6316,1412000.0],["2014-06-30",34.2755,34.576,33.8401,34.2755,2132200.0],["2014-07-01",34.5637,34.5637,33.9689,34.3062,1428200.0],["2014-07-02",34.2326,34.5392,33.9259,34.067,1498100.0],["2014-07-03",34.1713,34.3062,33.9995,34.3062,796000.0],["2014-07-07",34.2571,34.4902,34.0118,34.1099,962600.0],["2014-07-08",34.1958,34.852,33.9443,34.6435,1500200.0],["2014-07-09",34.6067,35.2383,34.5944,35.0421,1202400.0],["2014-07-10",34.4963,35.0544,34.0731,34.668,1225400.0],["2014-07-11",34.5699,34.6864,33.7972,33.8707,1165400.0],["2014-07-14",34.7477,34.7539,33.7726,33.883,2551000.0],["2014-07-15",33.0306,33.8217,31.8408,32.8037,3470000.0],["2014-07-16",33.1471,34.2816,33.0919,33.9811,2153600.0],["2014-07-17",34.4043,34.6251,33.5089,33.65,1206700.0],["2014-07-18",33.8769,34.343,33.7052,34.1897,1033900.0],["2014-07-21",34.0915,34.3675,33.9934,34.1774,1149400.0],["2014-07-22",34.4595,35.085,34.3552,34.8274,1722200.0],["2014-07-23",34.9746,35.085,34.6067,35.0728,1122500.0],["2014-07-24",35.1096,35.6247,34.76,35.2138,996500.0],["2014-07-25",34.9746,34.9746,34.4227,34.6496,869900.0],["2014-07-28",34.5392,34.6925,33.9995,34.3062,840500.0],["2014-07-29",34.2387,34.7355,34.1283,34.3614,481600.0],["2014-07-30",34.7477,34.8704,33.742,33.8707,788000.0],["2014-07-31",33.7297,33.7604,32.54,32.7791,1760100.0],["2014-08-01",32.6994,32.6994,31.062,31.6998,2751100.0],["2014-08-04",31.8224,32.8343,31.6998,32.4173,2385100.0],["2014-08-05",32.4173,32.6197,31.2092,31.5894,2364700.0],["2014-08-06",29.3019,30.2709,28.8972,28.934,6334000.0],["2014-08-07",29.3203,29.3203,28.1551,28.4863,3579200.0],["2014-08-08",28.5476,29.2099,28.3452,29.1547,2032600.0],["2014-08-11",29.4552,29.7741,29.3142,29.4123,1682700.0],["2014-08-12",29.2896,29.492,28.6334,28.8604,1246800.0],["2014-08-13",28.9217,29.1731,28.3636,28.566,1327600.0],["2014-08-14",28.6457,28.7745,27.9159,28.0018,1391300.0],["2014-08-15",28.198,28.707,28.0631,28.6396,1882100.0],["2014-08-18",28.6212,28.9953,28.4065,28.7684,1464300.0],["2014-08-19",28.7806,29.4123,28.6764,29.1977,1395700.0],["2014-08-20",29.1425,29.259,28.6089,29.2038,889300.0],["2014-08-21",28.9585,29.6515,28.8726,29.5901,1280200.0],["2014-08-22",29.4491,29.4675,28.9646,29.2344,879100.0],["2014-08-25",29.3755,30.2402,29.2958,30.185,1230600.0],["2014-08-26",30.0869,30.7124,29.7987,30.0869,1679500.0],["2014-08-27",30.1298,30.2402,29.4982,29.6208,1262000.0],["2014-08-28",29.6637,30.0194,29.4736,29.8048,700200.0],["2014-08-29",29.9888,30.4426,29.8477,30.1666,1146000.0],["2014-09-02",29.9581,30.1298,29.1057,29.3939,1624400.0],["2014-09-03",29.6453,29.9152,29.4675,29.5963,1150000.0],["2014-09-04",29.2038,29.7619,28.4985,28.7684,1701800.0],["2014-09-05",28.7377,29.3878,28.7377,29.2406,1577200.0],["2014-09-08",28.934,28.9585,27.9773,28.2778,1982100.0],["2014-09-09",28.2103,28.5905,27.5725,27.9221,1171800.0],["2014-09-10",27.8485,28.4556,27.4192,28.4065,1717700.0],["2014-09-11",28.0754,29.167,27.7565,29.0443,1642700.0],["2014-09-12",28.9708,29.0321,28.2716,28.4004,1339200.0],["2014-09-15",28.4004,28.707,28.0876,28.3207,1328200.0],["2014-09-16",28.3697,28.9339,28.2961,28.6764,1314700.0],["2014-09-17",28.799,28.8604,28.198,28.241,1188100.0],["2014-09-18",28.0815,28.198,26.4012,26.9592,3416000.0],["2014-09-19",26.996,27.1984,26.3092,26.4196,2480100.0],["2014-09-22",26.303,26.346,25.2973,26.07,4250300.0],["2014-09-23",26.0148,26.3644,25.236,25.4138,3502800.0],["2014-09-24",25.4751,26.07,25.052,25.7634,2686000.0],["2014-09-25",25.561,25.8799,25.144,25.5794,2301700.0],["2014-09-26",25.5119,26.346,25.3893,26.1007,1738900.0],["2014-09-29",25.6468,26.1252,25.5916,26.0271,2189000.0],["2014-09-30",25.9903,26.0332,25.2911,25.6407,3381300.0],["2014-10-01",25.6959,25.6959,24.1811,24.5491,3689600.0],["2014-10-02",24.3344,25.1992,23.4636,24.9354,4822100.0],["2014-10-03",24.9968,25.0458,24.2363,24.2731,2242200.0],["2014-10-06",24.3774,24.7944,23.9849,24.2731,1713100.0],["2014-10-07",24.0953,24.359,23.2858,23.4084,1759700.0],["2014-10-08",23.1999,23.6047,22.5008,23.5433,6007400.0],["2014-10-09",23.249,23.3716,21.6545,21.771,3329500.0],["2014-10-10",21.6299,21.7342,20.1826,20.4954,5083700.0],["2014-10-13",20.3543,20.6855,19.1278,19.183,4458400.0],["2014-10-14",19.2014,19.7349,18.2202,18.4103,6941500.0],["2014-10-15",17.981,18.7782,17.1347,18.1895,9857000.0],["2014-10-16",17.7296,18.9438,17.6069,18.6617,6323600.0],["2014-10-17",19.2505,19.6246,18.2754,18.6679,3679100.0],["2014-10-20",18.5268,19.1401,18.4839,18.9684,3553500.0],["2014-10-21",19.183,19.4528,18.9377,19.3425,3213300.0],["2014-10-22",19.4774,19.5387,18.5268,18.5452,3987400.0],["2014-10-23",18.8212,19.2014,18.4716,18.9684,2931500.0],["2014-10-24",18.9745,18.9929,18.3367,18.6679,2348300.0],["2014-10-27",18.3367,18.3674,17.5456,17.9135,2808200.0],["2014-10-28",18.0791,18.4042,17.7112,18.1834,2868400.0],["2014-10-29",18.4839,19.0419,18.2508,18.4777,3820900.0],["2014-10-30",18.306,18.4961,17.797,18.0117,2572100.0],["2014-10-31",18.0669,18.3858,17.3616,18.3735,2440900.0],["2014-11-03",18.4839,18.8518,17.7541,17.797,6177900.0],["2014-11-04",17.472,17.4965,16.1473,16.5092,6987700.0],["2014-11-05",15.0986,16.1351,14.7797,16.0124,10209500.0],["2014-11-06",15.8836,16.1596,15.3501,16.0247,4899100.0],["2014-11-07",16.1289,17.4045,16.0983,17.0182,3674600.0],["2014-11-10",17.1715,17.4536,15.9879,16.3006,4112400.0],["2014-11-11",16.4478,16.7361,15.902,16.3252,2351400.0],["2014-11-12",15.9817,16.5092,15.902,16.1719,2134600.0],["2014-11-13",16.0185,16.0553,15.4114,15.7732,3854200.0],["2014-11-14",15.8468,16.4172,15.761,16.2822,2612000.0],["2014-11-17",16.0921,16.1105,15.4237,15.6322,1963800.0],["2014-11-18",15.6444,16.2271,15.301,16.1289,3070800.0],["2014-11-19",16.0799,16.1228,15.5279,15.853,2880300.0],["2014-11-20",15.8714,16.6257,15.8223,16.6134,2600500.0],["2014-11-21",16.963,17.4291,16.6809,16.8587,3297000.0],["2014-11-24",16.8035,16.8894,16.4356,16.779,2910200.0],["2014-11-25",16.8771,17.0366,15.9266,16.0615,3109600.0],["2014-11-26",15.902,15.902,15.4114,15.4789,2175900.0],["2014-11-28",13.6943,13.7801,10.5727,11.2719,9587300.0],["2014-12-01",11.2228,11.2596,9.9411,10.4807,8688700.0],["2014-12-02",10.2845,10.6341,9.6099,9.659,6978600.0],["2014-12-03",9.8675,10.401,9.567,9.7019,7269000.0],["2014-12-04",9.5179,9.5179,9.0764,9.2051,5970900.0],["2014-12-05",9.0457,9.1499,8.506,8.7329,8975000.0],["2014-12-08",8.3588,8.3588,7.2795,7.3776,9742300.0],["2014-12-09",7.3408,8.0767,7.3408,7.764,8643100.0],["2014-12-10",7.4757,7.4757,6.7521,6.8318,12513100.0],["2014-12-11",6.8686,7.2795,6.7459,6.7766,12057500.0],["2014-12-12",6.6417,7.672,6.5252,7.5616,14888900.0],["2014-12-15",7.6842,7.7578,7.1016,7.4941,14877500.0],["2014-12-16",7.3285,9.0518,7.1998,8.7268,16508100.0],["2014-12-17",8.6409,10.0208,8.3711,9.5976,15310100.0],["2014-12-18",9.9595,10.3029,9.383,9.9656,14767400.0],["2014-12-19",10.1312,10.5727,9.8491,10.5237,10843300.0],["2014-12-22",10.2538,10.818,9.7203,10.6095,7655100.0],["2014-12-23",10.769,10.8855,10.1496,10.861,5561700.0],["2014-12-24",10.5482,10.6708,9.8491,10.217,4728300.0],["2014-12-26",10.3887,10.5911,9.9779,10.1925,4795600.0],["2014-12-29",10.2416,10.4501,9.9411,10.0208,8147000.0],["2014-12-30",10.0699,10.26,9.7632,10.0024,7208300.0],["2014-12-31",9.7755,10.2722,9.3033,10.1434,7098900.0],["2015-01-02",10.0085,10.5114,9.6712,10.4501,6835000.0],["2015-01-05",9.9717,10.0024,9.0641,9.4627,9760200.0],["2015-01-06",9.0702,9.5486,8.874,9.0518,7036900.0],["2015-01-07",9.199,9.5179,8.9537,9.0518,8810900.0],["2015-01-08",9.1929,9.4872,9.0273,9.2297,10270300.0],["2015-01-09",9.2787,9.4934,9.0273,9.4014,8607800.0],["2015-01-12",9.0825,9.1254,8.1381,8.1933,8892600.0],["2015-01-13",8.181,8.4999,8.0154,8.0338,8144100.0],["2015-01-14",7.9111,8.2914,7.6168,8.23,15220800.0],["2015-01-15",8.4386,8.6348,7.9479,7.9847,7179000.0],["2015-01-16",8.0951,8.69,8.0399,8.3895,6848500.0],["2015-01-20",8.2668,8.2668,7.6229,8.0829,6877600.0],["2015-01-21",8.2484,8.5428,8.1687,8.4999,7019500.0],["2015-01-22",8.5183,8.7084,7.8927,8.1871,10367900.0],["2015-01-23",8.1074,8.2975,7.7272,7.9173,13304700.0],["2015-01-26",7.9725,8.2791,7.7885,8.1503,7301400.0],["2015-01-27",8.1258,8.5122,7.9786,8.2546,11845200.0],["2015-01-28",8.1442,8.2116,7.6842,7.7026,10640600.0],["2015-01-29",7.8192,7.9295,7.3899,7.9111,7520000.0],["2015-01-30",7.8498,8.3404,7.5003,8.2423,10061300.0],["2015-02-02",8.4876,9.4382,8.4018,9.3646,14209900.0],["2015-02-03",9.7326,11.1431,9.7203,10.818,23067700.0],["2015-02-04",10.2416,10.7751,9.8184,10.5543,17123100.0],["2015-02-05",10.7996,11.8238,10.6341,11.2841,18224200.0],["2015-02-06",11.5478,11.787,11.0633,11.4374,10110500.0],["2015-02-09",11.5049,12.0384,10.8978,11.0143,12219000.0],["2015-02-10",10.9775,10.9775,9.5363,9.9104,15440100.0],["2015-02-11",9.6467,9.8368,9.107,9.7694,12533700.0],["2015-02-12",10.168,10.769,10.0515,10.3458,11682300.0],["2015-02-13",10.9039,11.2719,10.2354,10.3274,12163000.0],["2015-02-17",10.2048,10.6831,9.8184,10.5421,9509000.0],["2015-02-18",10.1373,10.7199,10.1066,10.3152,7342900.0],["2015-02-19",9.7509,10.5298,9.7019,10.4194,9995500.0],["2015-02-20",10.3152,10.5789,10.0576,10.2109,6026300.0],["2015-02-23",9.892,10.309,9.8184,9.9595,7628800.0],["2015-02-24",10.0392,10.1189,9.1438,9.475,12468200.0],["2015-02-25",9.3891,9.7632,9.1929,9.6467,8645600.0],["2015-02-26",9.2726,9.8,8.8924,8.9292,13353300.0],["2015-02-27",9.0886,9.3217,8.7145,8.7881,8151900.0],["2015-03-02",8.7881,8.7881,8.1442,8.3098,9692400.0],["2015-03-03",8.3711,8.831,8.3588,8.4876,8121300.0],["2015-03-04",8.0951,8.8801,8.0461,8.7881,30089200.0],["2015-03-05",8.5857,8.6348,8.2914,8.2914,11145700.0],["2015-03-06",8.2362,8.4263,8.0706,8.4018,9179700.0],["2015-03-09",8.6348,8.9905,8.506,8.6225,11013300.0],["2015-03-10",8.3895,8.6041,8.2914,8.414,7081000.0],["2015-03-11",8.3772,8.8004,8.365,8.6655,8410500.0],["2015-03-12",8.7268,8.7575,8.5183,8.6716,5314200.0],["2015-03-13",8.4876,8.5673,8.1749,8.5428,8237300.0],["2015-03-16",8.2607,8.3036,7.8621,8.1871,7647500.0],["2015-03-17",8.1258,8.2791,7.9173,8.0031,8022100.0],["2015-03-18",7.9234,8.6777,7.6658,8.5673,9975400.0],["2015-03-19",8.2546,8.6409,8.2178,8.5612,5334900.0],["2015-03-20",8.7636,8.8188,8.3772,8.4631,8283000.0],["2015-03-23",8.5121,8.9108,7.6904,7.7701,20746800.0],["2015-03-24",7.7026,8.1074,7.5125,8.1013,15851300.0],["2015-03-25",8.1319,8.3098,7.9234,8.1565,8795200.0],["2015-03-26",8.4508,8.7391,8.3466,8.6777,9318600.0],["2015-03-27",8.5305,8.7759,8.414,8.6225,7916100.0],["2015-03-30",8.6164,8.8249,8.414,8.69,8292800.0],["2015-03-31",8.5612,8.8924,8.5612,8.7207,5875300.0],["2015-04-01",8.7329,9.2113,8.7268,9.0089,7542200.0],["2015-04-02",8.8801,9.3707,8.8678,9.1622,7676900.0],["2015-04-06",9.3707,10.3152,9.3278,10.2109,10773200.0],["2015-04-07",10.076,10.7015,9.9901,10.26,11549900.0],["2015-04-08",10.26,10.4255,10.0208,10.1557,6700600.0],["2015-04-09",10.2232,10.6647,10.217,10.5053,6547500.0],["2015-04-10",10.5053,10.6402,10.1128,10.3703,4996800.0],["2015-04-13",10.5053,10.6095,10.1373,10.401,4336300.0],["2015-04-14",10.493,11.1063,10.4378,11.0449,7784400.0],["2015-04-15",10.8916,11.5662,10.7567,11.4804,13537300.0],["2015-04-16",11.4068,11.554,11.0756,11.2473,7509300.0],["2015-04-17",11.1553,11.2903,10.6341,10.6586,7582000.0],["2015-04-20",10.6218,11.4068,10.6095,11.1001,8753500.0],["2015-04-21",11.1124,11.1921,10.2293,10.3213,9409100.0],["2015-04-22",10.4562,10.493,10.0147,10.1005,8660400.0],["2015-04-23",10.1925,10.5114,10.0208,10.0944,7290400.0],["2015-04-24",10.0637,10.1434,9.7816,9.9717,5796000.0],["2015-04-27",10.0576,10.125,9.8123,9.8675,4247000.0],["2015-04-28",9.8981,10.1128,9.7387,9.9165,4290900.0],["2015-04-29",9.8797,10.7751,9.8491,10.7015,7936200.0],["2015-04-30",10.6831,11.1063,10.3581,11.002,8576600.0],["2015-05-01",10.7996,11.1001,10.6095,10.91,6638200.0],["2015-05-04",10.9039,11.0572,10.3029,10.5973,9413400.0],["2015-05-05",10.8671,11.0327,9.9349,10.0085,8479200.0],["2015-05-06",10.2416,10.3336,9.8736,9.9963,7545200.0],["2015-05-07",9.8736,10.5482,9.3523,10.3274,14117400.0],["2015-05-08",10.493,10.5666,10.0147,10.5482,7835100.0],["2015-05-11",10.6218,10.8303,10.2416,10.3152,6604000.0],["2015-05-12",10.3029,11.0817,10.2968,11.0388,8808900.0],["2015-05-13",11.1185,11.1308,10.726,10.8058,6842600.0],["2015-05-14",10.8242,11.1001,10.3213,10.352,6446500.0],["2015-05-15",10.2722,10.7199,10.0269,10.5605,6171700.0],["2015-05-18",10.4378,10.6463,10.2232,10.6463,5717100.0],["2015-05-19",10.4317,10.4869,9.8184,9.8675,8964000.0],["2015-05-20",9.9165,9.9656,9.6038,9.8123,6067600.0],["2015-05-21",9.9656,10.5421,9.9472,10.4685,8301900.0],["2015-05-22",10.2784,10.7322,10.1925,10.6525,5939400.0],["2015-05-26",10.4255,10.5482,10.2477,10.4807,5699000.0],["2015-05-27",10.3581,10.5727,10.2416,10.4501,5702200.0],["2015-05-28",10.2906,10.3826,9.9963,10.2416,5351300.0],["2015-05-29",10.3029,10.5605,10.2109,10.4133,4726800.0],["2015-06-01",10.3581,10.5543,10.2416,10.2968,3799800.0],["2015-06-02",10.3765,10.6279,10.3152,10.5298,4981300.0],["2015-06-03",10.4439,10.6708,10.1864,10.2293,5246500.0],["2015-06-04",10.1986,10.1986,9.8307,10.0147,5634400.0],["2015-06-05",9.8675,10.4194,9.8675,10.217,5935200.0],["2015-06-08",10.1741,10.4439,10.0453,10.2845,5396700.0],["2015-06-09",10.4562,10.6892,10.4317,10.4562,5734100.0],["2015-06-10",10.7076,10.818,10.4623,10.7138,5441200.0],["2015-06-11",10.9346,11.0143,10.4991,10.5175,5001800.0],["2015-06-12",10.493,10.5421,10.125,10.3826,5012500.0],["2015-06-15",10.2354,10.5114,10.1864,10.2722,4382700.0],["2015-06-16",10.3581,10.4194,10.1557,10.4071,3824900.0],["2015-06-17",10.5421,10.7567,10.2906,10.493,4826000.0],["2015-06-18",10.5359,10.6402,10.3458,10.5359,4301400.0],["2015-06-19",10.3949,10.5053,10.125,10.1986,5990800.0],["2015-06-22",10.2477,10.2784,9.9779,10.0331,4975700.0],["2015-06-23",10.0269,10.0882,9.8736,9.984,5978600.0],["2015-06-24",9.9717,10.0576,9.7326,9.8,6997700.0],["2015-06-25",9.8368,9.9411,9.6467,9.9288,5411000.0],["2015-06-26",9.8736,9.8736,9.4321,9.6528,16122100.0],["2015-06-29",9.3217,9.7509,9.291,9.7142,6944300.0],["2015-06-30",9.8307,9.892,9.3523,9.7203,6452400.0],["2015-07-01",9.6774,9.7203,8.6777,8.8495,12051600.0],["2015-07-02",8.8985,9.2174,8.7759,8.9721,7599300.0],["2015-07-06",8.6532,8.6593,8.0399,8.2423,10140900.0],["2015-07-07",8.1565,8.6164,7.6597,8.5857,12398400.0],["2015-07-08",8.4263,8.6471,7.9357,8.0338,6490000.0],["2015-07-09",8.2975,8.4876,8.0767,8.23,9180500.0],["2015-07-10",8.2791,8.365,7.672,7.672,9922700.0],["2015-07-13",7.7026,7.7885,7.396,7.7456,11686500.0],["2015-07-14",7.7578,8.3036,7.6904,8.2239,9291400.0],["2015-07-15",8.1197,8.1871,7.7578,7.8192,6902500.0],["2015-07-16",7.9418,7.9602,7.4021,7.4144,7591600.0],["2015-07-17",7.396,7.4083,7.0648,7.1814,8469100.0],["2015-07-20",7.1446,7.1446,6.6846,6.795,9616200.0],["2015-07-21",6.8686,7.1323,6.611,6.6233,7683400.0],["2015-07-22",6.5374,6.562,6.2615,6.4516,9632300.0],["2015-07-23",6.5006,6.6233,6.1756,6.4822,9080700.0],["2015-07-24",6.4884,6.5129,6.0713,6.2185,8578400.0],["2015-07-27",6.0713,6.1327,5.734,5.777,7178500.0],["2015-07-28",5.8506,6.2247,5.4826,5.9916,14256900.0],["2015-07-29",5.9671,6.5988,5.8935,6.378,10708400.0],["2015-07-30",6.2799,6.4516,5.9364,6.0775,12239800.0],["2015-07-31",6.0223,6.2308,5.8935,5.9058,9954000.0],["2015-08-03",5.8138,5.8138,5.3416,5.3845,11704400.0],["2015-08-04",5.5255,5.6114,5.1821,5.2618,11321900.0],["2015-08-05",5.777,6.2308,5.0043,5.1208,28536500.0],["2015-08-06",5.2189,6.1756,5.0104,6.1511,22969300.0],["2015-08-07",5.9916,6.562,5.7831,5.8322,13850200.0],["2015-08-10",5.869,6.6172,5.826,6.6049,11597800.0],["2015-08-11",6.2431,6.7521,6.01,6.7398,12236800.0],["2015-08-12",6.6233,7.1875,6.5804,7.1139,12677700.0],["2015-08-13",6.9483,7.0464,6.5006,6.7705,12144100.0],["2015-08-14",6.795,6.9545,6.4086,6.427,8739400.0],["2015-08-17",6.562,6.5742,6.2185,6.2921,7129000.0],["2015-08-18",6.2799,6.5436,6.2124,6.5252,7692300.0],["2015-08-19",6.4393,6.5926,6.0959,6.2431,9211400.0],["2015-08-20",6.2001,6.3841,5.9058,5.9242,7108000.0],["2015-08-21",5.8383,6.0591,5.4642,5.6421,11500700.0],["2015-08-24",5.1085,5.5746,4.9675,5.0472,10440800.0],["2015-08-25",5.4519,5.4581,4.9429,4.9491,6480900.0],["2015-08-26",5.1269,5.3232,4.9307,5.0901,14773100.0],["2015-08-27",5.3354,5.8812,5.3232,5.8076,11314100.0],["2015-08-28",5.734,6.4822,5.7157,6.1265,16351900.0],["2015-08-31",5.9426,6.8625,5.8199,6.8441,14864000.0],["2015-09-01",6.5068,6.7398,6.286,6.3964,14545700.0],["2015-09-02",6.5313,6.5742,5.9119,6.4393,12803300.0],["2015-09-03",6.4761,6.7766,6.2983,6.47,11434600.0],["2015-09-04",6.3596,6.795,6.2921,6.7827,9849100.0],["2015-09-08",6.7337,6.8195,6.3657,6.6049,10241600.0],["2015-09-09",6.4884,6.8809,6.01,6.0468,10205300.0],["2015-09-10",6.053,6.2185,5.7892,5.9855,8379700.0],["2015-09-11",5.8076,5.9794,5.4826,5.7034,10045700.0],["2015-09-14",5.6421,5.6482,5.3661,5.6114,8544800.0],["2015-09-15",5.6482,5.7954,5.5807,5.7463,8988200.0],["2015-09-16",5.9426,6.3718,5.8322,6.3473,10620400.0],["2015-09-17",6.3351,6.7766,6.2001,6.4761,11644000.0],["2015-09-18",6.2431,6.4148,5.9119,5.9978,12931200.0],["2015-09-21",6.1572,6.2492,5.9242,5.9732,8122300.0],["2015-09-22",5.7954,6.2124,5.7708,6.0407,9041000.0],["2015-09-23",6.0529,6.1388,5.7463,5.7586,7557800.0],["2015-09-24",5.6666,5.9242,5.5439,5.8322,6803200.0],["2015-09-25",5.8996,5.9916,5.5255,5.5746,6486500.0],["2015-09-28",5.4458,5.5255,5.1269,5.133,7700800.0],["2015-09-29",5.2005,5.2864,5.0595,5.2189,5018600.0],["2015-09-30",5.2741,5.4335,5.1392,5.3232,8988100.0],["2015-10-01",5.5194,5.7279,5.4519,5.6359,11222500.0],["2015-10-02",5.5317,6.5988,5.4826,6.5804,12919200.0],["2015-10-05",6.7337,7.3163,6.7091,7.1936,12769300.0],["2015-10-06",7.212,8.365,7.0894,8.2668,17910000.0],["2015-10-07",8.4018,8.5735,7.4941,7.905,19026300.0],["2015-10-08",7.9173,8.6655,7.7088,8.4386,12648100.0],["2015-10-09",8.5796,8.6777,8.0399,8.3404,9746900.0],["2015-10-12",8.3404,8.3404,7.4083,7.4819,8753800.0],["2015-10-13",7.3224,7.8682,7.1507,7.2979,9602400.0],["2015-10-14",7.2672,7.4144,6.9974,7.2672,10173700.0],["2015-10-15",7.1384,7.6413,6.9974,7.5861,9684000.0],["2015-10-16",7.672,7.7394,7.2488,7.5125,7367600.0],["2015-10-19",7.3101,7.4573,6.8011,6.9974,9790200.0],["2015-10-20",6.9729,7.4941,6.9115,7.2182,6394600.0],["2015-10-21",7.1078,7.1814,6.8809,6.9177,6501000.0],["2015-10-22",7.0096,7.2611,6.5558,6.795,8177500.0],["2015-10-23",6.7153,6.9054,6.5313,6.8809,7779800.0],["2015-10-26",6.8073,6.8625,6.562,6.7889,5552300.0],["2015-10-27",6.5988,6.6907,6.3105,6.4945,7464600.0],["2015-10-28",6.5313,7.1875,6.4577,6.8257,11794000.0],["2015-10-29",6.7459,7.2243,6.7459,6.8502,7509300.0],["2015-10-30",6.9177,7.2304,6.5558,7.1323,9214800.0],["2015-11-02",6.9606,7.3653,6.8993,7.2488,8280800.0],["2015-11-03",7.3899,7.6658,7.3776,7.4512,13196700.0],["2015-11-04",7.7578,8.0583,7.2366,7.6229,15412400.0],["2015-11-05",7.6045,8.414,7.4451,7.8744,12509700.0],["2015-11-06",7.721,8.2423,7.6413,7.9663,8679100.0],["2015-11-09",8.0031,8.2116,7.6045,7.6474,8022400.0],["2015-11-10",7.5677,7.8192,7.4819,7.7149,6155200.0],["2015-11-11",7.6597,7.721,7.0096,7.2182,10029100.0],["2015-11-12",7.0219,7.4389,6.8809,7.1078,7204700.0],["2015-11-13",7.0526,7.2979,6.8379,7.1691,8344600.0],["2015-11-16",7.1998,7.6597,7.071,7.6413,7472700.0],["2015-11-17",7.5371,7.5739,7.1752,7.2182,7520400.0],["2015-11-18",7.3592,7.5187,7.0771,7.4696,7382300.0],["2015-11-19",7.3285,7.4819,6.9667,7.071,7500100.0],["2015-11-20",7.0955,7.255,6.8379,6.9667,6570900.0],["2015-11-23",6.9912,7.2856,6.8318,7.1262,6324400.0],["2015-11-24",7.2243,7.672,7.2243,7.6045,8561100.0],["2015-11-25",7.4696,7.6474,7.2304,7.4267,7923800.0],["2015-11-27",7.2611,7.4021,6.9054,6.9422,4983600.0],["2015-11-30",7.0403,7.3163,6.9483,7.0464,8867500.0],["2015-12-01",7.0464,7.2243,6.9115,6.9606,6248900.0],["2015-12-02",6.8502,6.8809,6.3473,6.4025,12333900.0],["2015-12-03",6.5252,6.5558,6.1449,6.3289,13105500.0],["2015-12-04",6.1265,6.1879,5.6911,6.01,12915800.0],["2015-12-07",5.7524,5.7524,5.1085,5.2373,16219700.0],["2015-12-08",5.0288,5.36,4.9736,5.3048,15097500.0],["2015-12-09",5.2986,5.7647,5.225,5.3845,11533400.0],["2015-12-10",5.2864,5.826,5.2557,5.7647,12751600.0],["2015-12-11",5.593,5.6359,5.4029,5.4335,9565900.0],["2015-12-14",5.36,5.4213,5.0901,5.1821,10978500.0],["2015-12-15",5.2312,5.6543,5.2128,5.6421,11814800.0],["2015-12-16",5.5869,5.7157,5.0779,5.2128,14608000.0],["2015-12-17",5.2189,5.2373,4.7528,4.808,13648600.0],["2015-12-18",4.7712,4.9797,4.3665,4.3849,20527400.0],["2015-12-21",4.3603,4.3726,3.931,3.9556,20524000.0],["2015-12-22",3.9372,4.2438,3.8881,4.1396,11685100.0],["2015-12-23",4.3358,4.9981,4.3174,4.9613,16549600.0],["2015-12-24",4.9981,5.1146,4.6731,4.8816,6876000.0],["2015-12-28",4.6915,4.6915,4.299,4.3235,7341500.0],["2015-12-29",4.5075,4.6118,4.1886,4.4891,10806700.0],["2015-12-30",4.2009,4.483,4.0905,4.1764,10311500.0],["2015-12-31",4.1457,4.5382,4.1334,4.5198,9424800.0],["2016-01-04",4.4769,4.7651,4.3603,4.6486,10402200.0],["2016-01-05",4.6486,4.6608,4.3113,4.5688,11867700.0],["2016-01-06",4.299,4.4523,4.1825,4.2315,11452700.0],["2016-01-07",4.0353,4.299,3.8391,3.9126,13844600.0],["2016-01-08",3.9801,4.1273,3.6673,3.9678,15800700.0],["2016-01-11",3.8942,3.9249,3.557,3.7839,12051000.0],["2016-01-12",3.9862,4.0844,3.465,3.6428,15853200.0],["2016-01-13",3.6428,3.974,3.2871,3.3546,17199400.0],["2016-01-14",3.3914,3.6612,3.2503,3.5386,16822700.0],["2016-01-15",3.1767,3.2994,2.8272,2.9682,21045100.0],["2016-01-19",3.005,3.0295,2.5941,2.6922,13557900.0],["2016-01-20",2.5144,2.7168,2.0851,2.6493,24685200.0],["2016-01-21",2.5267,3.1583,2.5144,3.0357,18619100.0],["2016-01-22",3.5079,3.8023,3.2074,3.3852,18738100.0],["2016-01-25",3.1522,3.3362,2.8517,2.8701,12135600.0],["2016-01-26",2.9927,3.2135,2.7106,3.1645,12600700.0],["2016-01-27",3.1031,3.5447,3.0357,3.2626,16707900.0],["2016-01-28",3.0786,3.1829,2.7904,2.9376,58157900.0],["2016-01-29",2.9743,3.2994,2.913,3.281,17296600.0],["2016-02-01",3.1277,3.2748,3.0111,3.2319,15628200.0],["2016-02-02",3.0602,3.2503,2.9743,3.1277,14145100.0],["2016-02-03",3.281,3.4956,3.0173,3.4834,11134400.0],["2016-02-04",3.5324,3.8636,3.465,3.6919,11446000.0],["2016-02-05",3.5631,3.8023,3.3362,3.4404,13270200.0],["2016-02-08",3.2687,3.2994,3.0234,3.2564,7337800.0],["2016-02-09",3.097,3.1706,2.8824,3.0357,8384800.0],["2016-02-10",3.0357,3.2197,2.8824,2.9008,8220300.0],["2016-02-11",2.7842,2.8272,2.4592,2.6309,14283800.0],["2016-02-12",2.7597,2.8394,2.4715,2.772,15616700.0],["2016-02-16",2.8701,2.913,2.7045,2.8394,8222200.0],["2016-02-17",2.8824,3.2074,2.8824,3.1277,11149600.0],["2016-02-18",3.2442,3.281,2.7965,2.9621,11955800.0],["2016-02-19",2.7842,2.9437,2.7168,2.9437,7321700.0],["2016-02-22",3.0847,3.1338,2.9498,3.0295,11333700.0],["2016-02-23",2.9866,2.9866,2.7229,2.7413,8713100.0],["2016-02-24",2.6616,2.8824,2.5819,2.7781,6951000.0],["2016-02-25",2.9192,2.9927,2.5819,2.8701,14117300.0],["2016-02-26",3.0663,3.4343,3.005,3.2442,16622600.0],["2016-02-29",3.2564,3.5324,3.2258,3.3055,13983200.0],["2016-03-01",3.3607,3.4711,3.0725,3.4404,15385500.0],["2016-03-02",3.3362,3.9065,3.33,3.8942,15345500.0],["2016-03-03",3.8329,4.3358,3.7655,4.1028,19391900.0],["2016-03-04",4.2377,4.5934,3.9678,4.2377,24314900.0],["2016-03-07",4.3235,4.5688,4.023,4.1334,21997000.0],["2016-03-08",4.0476,4.0782,3.6367,3.6919,14138800.0],["2016-03-09",3.8268,4.2806,3.7409,4.1457,11158100.0],["2016-03-10",4.115,4.4707,3.9678,4.3787,16483400.0],["2016-03-11",4.6118,4.7651,4.4462,4.5872,13750300.0],["2016-03-14",4.391,4.575,4.2683,4.4155,12047400.0],["2016-03-15",4.3542,4.4401,4.1702,4.3481,9353900.0],["2016-03-16",4.483,4.7406,4.4707,4.5995,12966200.0],["2016-03-17",4.7406,5.2128,4.6854,5.0656,14168400.0],["2016-03-18",5.3109,5.3845,4.7283,4.9061,21131500.0],["2016-03-21",4.8448,5.0411,4.6486,4.9,9505800.0],["2016-03-22",4.7528,4.9429,4.6915,4.9307,9712900.0],["2016-03-23",4.7467,4.9061,4.1886,4.207,13030000.0],["2016-03-24",3.9985,4.4401,3.9249,4.3787,9704400.0],["2016-03-28",4.3665,4.3849,3.9985,4.2193,8433600.0],["2016-03-29",4.0721,4.3787,3.9494,4.3603,10719200.0],["2016-03-30",4.5627,4.5995,4.3113,4.4523,12445300.0],["2016-03-31",4.391,4.6486,4.3113,4.4646,12262600.0],["2016-04-01",4.2622,4.3971,4.1089,4.3419,11525200.0],["2016-04-04",4.3419,4.4952,4.1886,4.2009,10442600.0],["2016-04-05",4.1334,4.3665,4.1089,4.2622,10271900.0],["2016-04-06",4.4155,4.8571,4.3603,4.8448,16248000.0],["2016-04-07",4.7651,4.9,4.5872,4.7099,14556300.0],["2016-04-08",4.992,5.1392,4.7712,4.9245,13020600.0],["2016-04-11",4.9736,5.0779,4.8755,4.992,8200200.0],["2016-04-12",5.0349,5.6237,5.0043,5.5378,16592200.0],["2016-04-13",5.4703,5.5685,5.2741,5.3722,11324800.0],["2016-04-14",5.4274,5.5133,5.2802,5.501,8169600.0],["2016-04-15",5.3661,5.4029,5.225,5.2925,9608800.0],["2016-04-18",4.8325,5.36,4.808,5.3416,11038400.0],["2016-04-19",5.4519,5.7708,5.409,5.6175,10646400.0],["2016-04-20",5.5317,5.826,5.4581,5.7279,10630800.0],["2016-04-21",5.7892,5.826,5.501,5.7034,10203300.0],["2016-04-22",5.7892,6.2247,5.7831,6.0223,8347000.0],["2016-04-25",5.9794,6.1388,5.7831,5.8506,8912500.0],["2016-04-26",5.8935,6.1265,5.777,6.0652,6251700.0],["2016-04-27",6.2001,6.5926,6.2001,6.378,13711500.0],["2016-04-28",6.3228,6.4761,5.9916,6.0162,10697000.0],["2016-04-29",6.1388,6.3596,5.6911,5.9426,14152000.0],["2016-05-02",5.9242,5.9364,5.5562,5.7034,11597500.0],["2016-05-03",5.5439,5.5623,5.1269,5.2128,13771100.0],["2016-05-04",5.2864,5.4152,5.0227,5.1269,8167900.0],["2016-05-05",5.409,5.5378,5.1944,5.36,9885600.0],["2016-05-06",5.225,5.5991,5.2066,5.3109,9625800.0],["2016-05-09",5.2496,5.3906,5.1698,5.3232,9898400.0],["2016-05-10",5.4642,5.8506,5.3109,5.8015,14206200.0],["2016-05-11",5.7157,6.0346,5.4887,5.826,13150700.0],["2016-05-12",5.9916,6.0591,5.7402,5.8506,10088000.0],["2016-05-13",5.734,5.9671,5.7157,5.7831,6506600.0],["2016-05-16",5.9487,6.2185,5.8199,5.918,10812400.0],["2016-05-17",5.9364,6.2676,5.8935,6.0836,9247500.0],["2016-05-18",6.0407,6.194,5.7954,5.826,7197300.0],["2016-05-19",5.6666,5.869,5.5194,5.8015,9581700.0],["2016-05-20",5.8383,6.0162,5.7157,5.9426,6404100.0],["2016-05-23",5.7954,5.9855,5.6482,5.9119,5606300.0],["2016-05-24",5.9487,6.0591,5.7954,5.9242,6560600.0],["2016-05-25",6.0039,6.4332,6.0039,6.4148,9642200.0],["2016-05-26",6.5497,6.6294,6.2124,6.3228,8579500.0],["2016-05-27",6.2799,6.2921,6.0345,6.1143,8070300.0],["2016-05-31",6.1388,6.4025,6.1143,6.1572,6674000.0],["2016-06-01",6.0162,6.2615,5.869,6.2247,8593100.0],["2016-06-02",6.1633,6.3412,6.0407,6.3228,7758300.0],["2016-06-03",6.3351,6.4209,6.1143,6.1511,8084000.0],["2016-06-06",6.286,6.7889,6.2737,6.7214,9754100.0],["2016-06-07",6.6907,6.8502,6.611,6.7643,8817800.0],["2016-06-08",6.9545,7.0771,6.7459,6.7889,8982100.0],["2016-06-09",6.611,6.7521,6.5436,6.6049,6989700.0],["2016-06-10",6.4393,6.47,6.0591,6.0713,8684900.0],["2016-06-13",5.9119,6.3964,5.8812,6.2737,8618200.0],["2016-06-14",6.2369,6.4454,6.0529,6.3044,6434600.0],["2016-06-15",6.2247,6.427,6.01,6.2799,7555200.0],["2016-06-16",6.1327,6.1327,5.6605,5.8567,10867100.0],["2016-06-17",6.01,6.3351,5.9794,6.2676,9173800.0],["2016-06-20",6.5129,6.6049,6.3534,6.4454,6699300.0],["2016-06-21",6.3534,6.6233,6.2615,6.6049,5688800.0],["2016-06-22",6.6846,6.7153,6.3902,6.4332,5459800.0],["2016-06-23",6.5865,6.6294,6.4884,6.611,5315000.0],["2016-06-24",6.1879,6.194,5.8383,5.8812,12772200.0],["2016-06-27",5.7463,5.7524,5.2986,5.4029,8173500.0],["2016-06-28",5.734,5.7647,5.5869,5.6298,13407300.0],["2016-06-29",5.7831,6.2799,5.6789,6.1143,11135300.0],["2016-06-30",6.0162,6.0162,5.6789,5.7279,10475500.0],["2016-07-01",5.7218,6.1265,5.6727,5.9794,7461800.0],["2016-07-05",5.7402,5.8015,5.4458,5.5255,9541300.0],["2016-07-06",5.4581,5.6789,5.4519,5.6237,7815500.0],["2016-07-07",5.7524,5.8444,5.1882,5.2434,10770600.0],["2016-07-08",5.3845,5.4397,5.0717,5.2864,13051500.0],["2016-07-11",5.3722,5.4458,5.1208,5.1208,8499100.0],["2016-07-12",5.3232,5.826,5.3232,5.7218,10109300.0],["2016-07-13",5.7892,5.8506,5.3538,5.4397,10447000.0],["2016-07-14",5.4397,5.6114,5.3109,5.3232,7454400.0],["2016-07-15",5.3906,5.4519,5.2925,5.2986,7057900.0],["2016-07-18",5.2373,5.3538,5.1208,5.3293,8428700.0],["2016-07-19",5.317,5.3477,5.1944,5.225,5961600.0],["2016-07-20",5.1208,5.3968,4.9245,5.3293,11072400.0],["2016-07-21",5.3109,5.4581,5.1208,5.133,7206500.0],["2016-07-22",5.1514,5.2128,4.9,4.9675,10279000.0],["2016-07-25",4.8816,4.8877,4.624,4.6731,10448700.0],["2016-07-26",4.624,4.8509,4.5995,4.8264,10740800.0],["2016-07-27",4.7958,4.9491,4.4339,4.4707,11323300.0],["2016-07-28",4.4155,4.575,4.3665,4.4462,8804200.0],["2016-07-29",4.3971,4.6854,4.2745,4.6608,11594500.0],["2016-08-01",4.6179,4.6363,4.1947,4.2377,11283300.0],["2016-08-02",4.3235,4.3787,4.023,4.1702,12923300.0],["2016-08-03",4.1825,4.483,4.0905,4.4523,16643100.0],["2016-08-04",4.4646,5.0779,4.4155,4.9061,21986600.0],["2016-08-05",5.0227,5.4274,4.9491,5.3109,20378700.0],["2016-08-08",5.4703,5.8567,5.3906,5.4642,20546400.0],["2016-08-09",5.5807,5.7218,5.4152,5.4581,14308200.0],["2016-08-10",5.4765,5.6237,5.1208,5.176,15237700.0],["2016-08-11",5.317,5.6911,5.2434,5.5746,13800000.0],["2016-08-12",5.6482,5.826,5.6053,5.7341,11747400.0],["2016-08-15",5.8138,5.9978,5.8138,5.8996,9536800.0],["2016-08-16",5.9242,5.9671,5.777,5.8138,8395400.0],["2016-08-17",5.7708,6.0223,5.6421,5.9732,10563000.0],["2016-08-18",6.0407,6.378,6.0284,6.3473,11774800.0],["2016-08-19",6.3841,6.3841,6.2124,6.2983,11287300.0],["2016-08-22",6.1081,6.2553,5.8935,6.0529,9332500.0],["2016-08-23",5.8383,6.2063,5.8322,6.0223,10166600.0],["2016-08-24",5.9119,6.0959,5.685,5.7524,10478000.0],["2016-08-25",5.7647,5.9426,5.6973,5.8506,6564300.0],["2016-08-26",5.8935,6.0591,5.8322,5.8812,7535000.0],["2016-08-29",5.8935,6.0345,5.8076,5.961,5737100.0],["2016-08-30",6.0897,6.2492,5.8996,5.9671,7543400.0],["2016-08-31",5.8567,6.0468,5.6973,5.8138,8153200.0],["2016-09-01",5.7524,5.8383,5.6298,5.8199,8942600.0],["2016-09-02",5.918,6.1572,5.918,6.1204,8309800.0],["2016-09-06",6.1388,6.3412,6.0162,6.2921,9118000.0],["2016-09-07",6.3412,6.4332,6.2492,6.4025,8761000.0],["2016-09-08",6.5497,6.7398,6.4086,6.654,8541000.0],["2016-09-09",6.4884,6.6233,6.2369,6.3105,9056400.0],["2016-09-12",6.1265,6.4454,6.0897,6.3657,6736000.0],["2016-09-13",6.194,6.2308,5.8199,5.9487,8719200.0],["2016-09-14",5.6973,5.8444,5.5439,5.6053,21737800.0],["2016-09-15",5.6789,5.8138,5.5807,5.593,9594600.0],["2016-09-16",5.501,5.685,5.4274,5.6543,7673300.0],["2016-09-19",5.7524,5.8138,5.5807,5.6114,7509200.0],["2016-09-20",5.5685,5.5807,5.3722,5.4458,10586300.0],["2016-09-21",5.5746,5.8812,5.5501,5.8383,12519300.0],["2016-09-22",5.918,6.0652,5.8874,6.0162,13099900.0],["2016-09-23",6.0162,6.1511,5.5378,5.6114,13801900.0],["2016-09-26",5.6727,5.8996,5.6298,5.7954,14073300.0],["2016-09-27",5.6421,5.6973,5.501,5.6298,9912700.0],["2016-09-28",5.7218,6.5681,5.7157,6.4086,26126900.0],["2016-09-29",6.4209,7.255,6.4148,6.8625,30963900.0],["2016-09-30",6.9054,7.1752,6.7827,7.0342,13487400.0],["2016-10-03",7.1139,7.1568,6.8502,7.1078,11704300.0],["2016-10-04",7.163,7.2304,6.887,6.9238,11827300.0],["2016-10-05",7.1752,7.2979,7.0035,7.1936,16646700.0],["2016-10-06",7.3469,7.4451,7.0342,7.1078,14884300.0],["2016-10-07",7.1568,7.1752,6.8502,6.9422,9837100.0],["2016-10-10",7.0955,7.4205,7.0832,7.163,9729600.0],["2016-10-11",7.1139,7.255,7.0096,7.1998,9673700.0],["2016-10-12",7.1262,7.1691,6.9422,6.9974,8100400.0],["2016-10-13",6.9177,6.9667,6.7153,6.8686,9383700.0],["2016-10-14",6.8931,6.9422,6.6417,6.7766,6596500.0],["2016-10-17",6.8011,7.0035,6.703,6.887,6589700.0],["2016-10-18",6.8686,6.9851,6.4516,6.4822,75578900.0],["2016-10-19",6.6662,6.9974,6.6539,6.8625,36384700.0],["2016-10-20",6.7705,7.163,6.7275,7.1078,17370000.0],["2016-10-21",7.0526,7.212,6.9177,7.0035,10378900.0],["2016-10-24",6.9606,7.163,6.8011,7.0894,13167300.0],["2016-10-25",7.0464,7.1691,6.9238,6.9361,10418900.0],["2016-10-26",6.7827,7.1568,6.7766,7.0158,17653900.0],["2016-10-27",7.1139,7.2979,7.0096,7.1262,13230700.0],["2016-10-28",7.0771,7.3101,6.9177,7.0403,12358600.0],["2016-10-31",6.9667,6.9667,6.4086,6.4332,20690900.0],["2016-11-01",6.5558,6.6233,6.1511,6.3902,11509700.0],["2016-11-02",6.2676,6.2737,5.5194,6.1081,12882500.0],["2016-11-03",6.1817,6.4086,6.1265,6.1633,7535600.0],["2016-11-04",6.102,6.378,6.01,6.3228,11107600.0],["2016-11-07",6.4884,6.7398,6.4822,6.6294,13257300.0],["2016-11-08",6.3841,7.0648,6.3841,6.9606,14464700.0],["2016-11-09",7.0587,7.5371,7.0219,7.488,16721700.0],["2016-11-10",7.5248,7.5738,7.1691,7.3592,13970000.0],["2016-11-11",7.2733,7.3592,7.0219,7.1691,12212100.0],["2016-11-14",7.0648,7.2795,6.8502,7.2488,11557600.0],["2016-11-15",7.4267,7.764,7.4205,7.58,13183300.0],["2016-11-16",7.5555,7.7333,7.4635,7.6045,9647600.0],["2016-11-17",7.7701,7.7885,7.3592,7.3837,10382500.0],["2016-11-18",7.4757,7.6352,7.3899,7.5861,8424700.0],["2016-11-21",7.8805,8.2484,7.8192,8.2178,15367500.0],["2016-11-22",8.2668,8.2791,7.672,8.0031,16805600.0],["2016-11-23",7.8744,8.1135,7.7578,8.0645,9542600.0],["2016-11-25",7.9602,7.9725,7.6413,7.7456,6613400.0],["2016-11-28",7.8314,7.905,7.2366,7.2979,14542100.0],["2016-11-29",7.0403,7.4083,6.7827,7.1875,16601100.0],["2016-11-30",8.3343,9.2113,8.2607,9.1806,34210000.0],["2016-12-01",9.659,9.6651,9.0089,9.199,22462400.0],["2016-12-02",9.1132,9.4198,9.107,9.2726,10115900.0],["2016-12-05",9.4505,9.5976,9.2235,9.2235,11145700.0],["2016-12-06",9.0764,9.4811,8.9476,9.4137,7269500.0],["2016-12-07",9.3339,9.616,9.2358,9.4321,9690100.0],["2016-12-08",9.4688,9.6222,9.2603,9.4934,9717400.0],["2016-12-09",9.567,9.659,9.3523,9.475,6234000.0],["2016-12-12",10.3029,10.4746,9.5118,9.5792,11779200.0],["2016-12-13",10.0514,10.1864,9.6896,10.0269,17633300.0],["2016-12-14",9.8307,9.8429,9.1867,9.2358,13839300.0],["2016-12-15",9.0518,9.4688,8.8801,9.3769,11439500.0],["2016-12-16",9.475,9.8429,9.2542,9.7019,16277200.0],["2016-12-19",9.6406,10.0208,9.5547,9.8429,9446200.0],["2016-12-20",9.9717,10.26,9.9165,10.1496,12454700.0],["2016-12-21",10.0515,10.1986,9.7571,9.7755,9642100.0],["2016-12-22",9.8491,9.9043,9.6958,9.7448,5650200.0],["2016-12-23",9.6774,9.7877,9.5915,9.6651,3885100.0],["2016-12-27",9.7203,9.8613,9.6283,9.7387,5451800.0],["2016-12-28",9.7877,9.8,9.4259,9.524,5225100.0],["2016-12-29",9.4627,9.5056,9.1377,9.2542,5182600.0],["2016-12-30",9.2297,9.5118,9.2297,9.2849,4047000.0],["2017-01-03",9.5056,9.7939,9.3155,9.6467,8672800.0],["2017-01-04",9.659,9.9779,9.5302,9.9472,7773200.0],["2017-01-05",10.0392,10.0698,9.6222,9.7448,8160700.0],["2017-01-06",9.8,9.8123,9.5486,9.5547,5546900.0],["2017-01-09",9.4934,9.5915,9.2481,9.2726,8141100.0],["2017-01-10",9.3217,9.3953,9.1929,9.291,7895100.0],["2017-01-11",9.3769,9.4995,9.199,9.4566,6678000.0],["2017-01-12",9.6406,9.6712,9.2726,9.3278,5746600.0],["2017-01-13",9.2787,9.3585,9.0273,9.0518,7379100.0],["2017-01-17",9.1193,9.2174,8.9598,9.0518,6406700.0],["2017-01-18",8.9046,9.0518,8.8004,8.8678,8760600.0],["2017-01-19",8.8924,8.9721,8.7084,8.8249,5465900.0],["2017-01-20",9.0212,9.1316,8.7943,8.8678,6176500.0],["2017-01-23",8.7329,8.8249,8.6777,8.7391,5661400.0],["2017-01-24",8.8249,9.0089,8.7329,8.8862,6569500.0],["2017-01-25",8.8494,9.1009,8.7452,8.9966,6045000.0],["2017-01-26",9.058,9.2971,9.0518,9.1806,8209000.0],["2017-01-27",9.0518,9.1622,8.9782,9.1315,5637000.0],["2017-01-30",9.0089,9.0396,8.5489,8.6103,8719600.0],["2017-01-31",8.7145,8.7575,8.4815,8.6716,7277100.0],["2017-02-01",8.8188,8.8556,8.5244,8.8372,8160800.0],["2017-02-02",8.8678,8.8862,8.5551,8.7575,8389600.0],["2017-02-03",8.7697,8.9844,8.6164,8.9353,6590800.0],["2017-02-06",8.8801,8.923,8.457,8.4692,8185200.0],["2017-02-07",8.4018,8.4692,8.1074,8.2852,9552000.0],["2017-02-08",8.1626,8.6041,8.0461,8.4263,9991200.0],["2017-02-09",8.4263,8.7329,8.4263,8.6716,4703700.0],["2017-02-10",8.8494,8.9844,8.7268,8.7697,5637000.0],["2017-02-13",8.7084,8.782,8.5857,8.6348,4853500.0],["2017-02-14",8.7145,8.8985,8.6287,8.8924,7746100.0],["2017-02-15",8.831,8.9537,8.782,8.8372,4241500.0],["2017-02-16",8.8617,8.9537,8.6287,8.6471,4537300.0],["2017-02-17",8.5673,8.6777,8.3956,8.5428,5932400.0],["2017-02-21",8.69,8.8433,8.6716,8.7943,6512400.0],["2017-02-22",8.6409,8.7452,8.3588,8.3772,8924600.0],["2017-02-23",8.831,9.1622,8.1749,8.7084,18291700.0],["2017-02-24",8.5489,8.6961,8.4447,8.5183,8553200.0],["2017-02-27",8.5919,8.8372,8.4508,8.8065,10565600.0],["2017-02-28",8.7145,8.8433,8.6471,8.6839,8634400.0],["2017-03-01",8.831,9.1315,8.8065,9.1254,8214700.0],["2017-03-02",8.9598,9.0886,8.5735,8.5735,7021600.0],["2017-03-03",8.6103,8.8004,8.5857,8.6655,4468300.0],["2017-03-06",8.6532,8.782,8.5489,8.7452,5205300.0],["2017-03-07",8.8065,8.874,8.6839,8.7145,6342100.0],["2017-03-08",8.6348,8.7207,7.8989,7.9479,13540100.0],["2017-03-09",7.8866,8.0767,7.6474,8.0215,10323100.0],["2017-03-10",8.0829,8.1319,7.8069,7.9541,6386200.0],["2017-03-13",7.9541,8.2116,7.9295,8.1074,5690800.0],["2017-03-14",7.905,7.9541,7.4696,7.8866,9882900.0],["2017-03-15",8.0522,8.1994,7.9541,8.1503,7764700.0],["2017-03-16",8.2791,8.2914,7.9541,7.9663,7858900.0],["2017-03-17",7.9909,8.0645,7.8437,7.8498,9908900.0],["2017-03-20",7.764,7.9541,7.629,7.9234,7645900.0],["2017-03-21",7.9418,8.0031,7.7026,7.7149,6176500.0],["2017-03-22",7.6106,7.7333,7.4205,7.4573,8592500.0],["2017-03-23",7.4389,7.5984,7.3653,7.4757,5320100.0],["2017-03-24",7.5493,7.7456,7.5064,7.5861,6488800.0],["2017-03-27",7.3776,7.764,7.3347,7.7456,5983100.0],["2017-03-28",7.7824,8.1871,7.7149,8.0829,7734600.0],["2017-03-29",8.089,8.5428,8.0645,8.4692,6991500.0],["2017-03-30",8.5428,8.7145,8.4202,8.5183,10527000.0],["2017-03-31",8.5122,8.7759,8.4876,8.7452,6935900.0],["2017-04-03",8.8433,8.8617,8.4631,8.6839,6314500.0],["2017-04-04",8.7391,8.8985,8.6287,8.8924,6456500.0],["2017-04-05",9.0702,9.3646,8.5305,8.5673,13152400.0],["2017-04-06",8.7084,8.8678,8.5735,8.69,6581600.0],["2017-04-07",8.7145,8.7268,8.4999,8.5735,6663500.0],["2017-04-10",8.6777,8.966,8.6164,8.8924,5257100.0],["2017-04-11",8.8617,8.8617,8.6225,8.7636,6536500.0],["2017-04-12",8.782,8.8004,8.1442,8.1933,13029600.0],["2017-04-13",8.1994,8.2239,7.8744,8.0093,10435400.0],["2017-04-17",7.997,8.0829,7.8069,8.0767,6473300.0],["2017-04-18",7.9479,8.1994,7.764,7.9541,8686100.0],["2017-04-19",7.9663,7.997,7.3469,7.3837,11612300.0],["2017-04-20",7.4573,7.4573,7.1936,7.212,13195500.0],["2017-04-21",7.1691,7.3224,6.9483,7.2427,13087900.0],["2017-04-24",7.2856,7.4451,7.1875,7.3224,9071100.0],["2017-04-25",7.3347,7.5739,7.2734,7.5677,5819400.0],["2017-04-26",7.4512,7.8376,7.3653,7.4941,7614700.0],["2017-04-27",7.3837,7.4083,7.0342,7.2427,12127100.0],["2017-04-28",7.3531,7.4819,7.1936,7.3224,8735700.0],["2017-05-01",7.2917,7.4021,7.1998,7.304,5717900.0],["2017-05-02",7.3101,7.4512,7.0342,7.1384,5825700.0],["2017-05-03",7.2672,7.3899,7.1507,7.3285,5992000.0],["2017-05-04",7.1507,7.212,6.6601,6.8257,15589100.0],["2017-05-05",6.8318,7.3347,6.7398,7.3163,9928000.0],["2017-05-08",7.3163,7.5371,7.1875,7.4328,11811800.0],["2017-05-09",7.5493,7.6352,6.9545,7.0464,18872400.0],["2017-05-10",7.1936,7.4205,7.12,7.3469,12380700.0],["2017-05-11",7.2979,7.4819,7.1446,7.2917,12924400.0],["2017-05-12",7.2979,7.4021,7.1752,7.2488,7243900.0],["2017-05-15",7.629,7.672,7.3469,7.4083,9045700.0],["2017-05-16",7.4512,7.5248,7.1936,7.2856,7162800.0],["2017-05-17",7.1691,7.4021,7.0771,7.1016,8877200.0],["2017-05-18",7.0035,7.1507,6.9177,7.0526,7133600.0],["2017-05-19",7.0894,7.3899,7.0894,7.3408,5713000.0],["2017-05-22",7.4267,7.4573,7.1568,7.2304,8108700.0],["2017-05-23",7.2856,7.2856,7.0464,7.0648,10400000.0],["2017-05-24",7.0587,7.0832,6.7827,6.887,14693700.0],["2017-05-25",6.8257,7.1752,6.2921,6.3841,14316300.0],["2017-05-26",6.4332,6.4761,6.2492,6.427,6775600.0],["2017-05-30",6.2737,6.3167,5.9119,5.9487,12394100.0],["2017-05-31",5.7279,6.0284,5.6727,5.9855,11991300.0],["2017-06-01",6.01,6.2799,5.9303,6.0959,16343200.0],["2017-06-02",6.0223,6.0284,5.777,5.9487,8145400.0],["2017-06-05",5.8628,6.1143,5.8567,5.9855,6803700.0],["2017-06-06",5.9671,6.2983,5.9058,6.2492,6912700.0],["2017-06-07",6.1327,6.2553,5.5317,5.5562,13764200.0],["2017-06-08",5.5562,5.6359,5.3784,5.3845,13427800.0],["2017-06-09",5.3845,5.777,5.3416,5.7341,11412400.0],["2017-06-12",5.8015,5.9242,5.6789,5.7402,10650500.0],["2017-06-13",5.7279,5.9855,5.7095,5.9794,8100400.0],["2017-06-14",5.8935,5.918,5.2925,5.3538,12776600.0],["2017-06-15",5.2802,5.4029,5.0533,5.1085,9918500.0],["2017-06-16",5.1453,5.176,4.9859,5.0104,14984200.0],["2017-06-19",5.0227,5.133,4.9736,5.0349,6515700.0],["2017-06-20",4.8939,5.0288,4.7467,4.9981,9728800.0],["2017-06-21",4.8448,5.0411,4.5136,4.6302,17304200.0],["2017-06-22",4.6486,4.8571,4.6486,4.6976,12086000.0],["2017-06-23",4.716,4.8325,4.6302,4.7528,9065900.0],["2017-06-26",4.7528,4.8877,4.6915,4.7344,6054500.0],["2017-06-27",4.7712,4.9307,4.7344,4.8632,9866500.0],["2017-06-28",4.8816,4.9797,4.6915,4.8264,12020300.0],["2017-06-29",4.8325,5.0227,4.7896,4.8325,7325300.0],["2017-06-30",4.8939,5.0411,4.8141,4.9368,8161700.0],["2017-07-03",4.9981,5.2128,4.9981,5.2066,4190700.0],["2017-07-05",5.133,5.1392,4.8325,4.9245,10067100.0],["2017-07-06",5.0104,5.1514,4.6792,4.7344,13420700.0],["2017-07-07",4.624,4.6608,4.3603,4.575,10024500.0],["2017-07-10",4.5075,4.6915,4.4769,4.6792,9716700.0],["2017-07-11",4.7835,4.8509,4.5872,4.759,7413800.0],["2017-07-12",4.9,5.0104,4.6976,4.7222,9463000.0],["2017-07-13",4.7222,4.8141,4.6424,4.8141,7167300.0],["2017-07-14",4.8755,4.9368,4.8264,4.8387,4664300.0],["2017-07-17",4.8019,4.9245,4.7712,4.7774,5539100.0],["2017-07-18",4.8816,4.8877,4.6486,4.6915,7808100.0],["2017-07-19",4.6608,5.0963,4.6608,5.0165,10899500.0],["2017-07-20",5.1024,5.1085,4.7896,4.8203,8491300.0],["2017-07-21",4.808,4.8571,4.5811,4.5934,11995500.0],["2017-07-24",4.624,4.6547,4.483,4.575,7570000.0],["2017-07-25",4.667,4.8816,4.6547,4.7283,11071700.0],["2017-07-26",4.808,5.084,4.6792,4.8203,12090900.0],["2017-07-27",4.8203,4.9613,4.7712,4.9123,8079900.0],["2017-07-28",4.9061,5.1453,4.8509,4.9,9706300.0],["2017-07-31",4.9,4.9123,4.667,4.7712,10028600.0],["2017-08-01",4.7528,4.7774,4.5627,4.6179,9303200.0],["2017-08-02",4.5504,4.6302,4.391,4.5136,11697000.0],["2017-08-03",4.532,4.8264,4.2315,4.4339,18447900.0],["2017-08-04",4.4585,4.9429,4.4339,4.9368,16639700.0],["2017-08-07",4.8755,4.9061,4.6915,4.7835,11650100.0],["2017-08-08",4.7467,5.0717,4.7467,4.9245,10214200.0],["2017-08-09",4.9613,5.0533,4.8387,4.9552,11396400.0],["2017-08-10",5.0104,5.133,4.8325,4.8755,11960500.0],["2017-08-11",4.8448,4.9307,4.7528,4.8632,6149000.0],["2017-08-14",4.8693,4.8877,4.7344,4.759,5853800.0],["2017-08-15",4.7344,4.7467,4.5136,4.6056,8661600.0],["2017-08-16",4.6424,4.7222,4.4646,4.5014,7187200.0],["2017-08-17",4.4585,4.5811,4.391,4.391,6806000.0],["2017-08-18",4.3849,4.5627,4.3419,4.5075,5601500.0],["2017-08-21",4.4523,4.4707,4.3174,4.3358,4664600.0],["2017-08-22",4.3665,4.4339,4.3358,4.3603,4009300.0],["2017-08-23",4.3481,4.532,4.3174,4.4891,6452900.0],["2017-08-24",4.4339,4.4769,4.3665,4.4585,4036000.0],["2017-08-25",4.4707,4.4769,4.391,4.4401,3539500.0],["2017-08-28",4.4401,4.4769,4.2193,4.3113,7916100.0],["2017-08-29",4.2254,4.3051,4.1089,4.2622,7498600.0],["2017-08-30",4.2315,4.3358,4.1028,4.3051,6856200.0],["2017-08-31",4.3665,4.5075,4.3419,4.4769,7178400.0],["2017-09-01",4.4707,4.5811,4.3542,4.532,6390000.0],["2017-09-05",4.6486,4.7467,4.5995,4.6424,10605900.0],["2017-09-06",4.6976,4.8448,4.6976,4.7467,8064300.0],["2017-09-07",4.6976,4.7344,4.5382,4.6976,9586300.0],["2017-09-08",4.6363,4.6486,4.2806,4.3542,10634200.0],["2017-09-11",4.3665,4.4585,4.3419,4.3971,6289800.0],["2017-09-12",4.4094,4.667,4.391,4.575,17717900.0],["2017-09-13",4.6547,5.176,4.6486,5.0043,19969300.0],["2017-09-14",5.1514,5.2986,4.9981,5.0717,13112100.0],["2017-09-15",5.0779,5.1269,4.9675,5.1024,7950200.0],["2017-09-18",5.0472,5.2005,5.0472,5.1882,6092100.0],["2017-09-19",5.2434,5.3354,5.1821,5.2618,8006800.0],["2017-09-20",5.3354,5.5807,5.2986,5.4642,9716900.0],["2017-09-21",5.4519,5.4581,5.3048,5.3538,5685100.0],["2017-09-22",5.3232,5.4029,5.2496,5.2864,4498500.0],["2017-09-25",5.4213,5.6053,5.3784,5.5991,8704700.0],["2017-09-26",5.5439,5.6482,5.4397,5.5869,9424300.0],["2017-09-27",5.593,5.6789,5.4642,5.6482,8567300.0],["2017-09-28",5.6973,5.7708,5.501,5.6298,8599600.0],["2017-09-29",5.6053,5.6298,5.5071,5.593,5351500.0],["2017-10-02",5.3354,5.6175,5.3109,5.6053,6602700.0],["2017-10-03",5.5807,5.6421,5.5071,5.5685,8857900.0],["2017-10-04",5.593,5.6175,5.3416,5.3722,8942900.0],["2017-10-05",5.409,5.4949,5.3845,5.4581,5778400.0],["2017-10-06",5.3048,5.36,5.084,5.1514,11351700.0],["2017-10-09",5.1698,5.2312,5.1514,5.1698,4626400.0],["2017-10-10",5.2864,5.3293,5.1024,5.1146,5808600.0],["2017-10-11",5.133,5.2986,5.0104,5.2864,9768200.0],["2017-10-12",5.1637,5.2373,5.0717,5.1514,7423100.0],["2017-10-13",5.2496,5.2986,5.1944,5.2005,4955500.0],["2017-10-16",5.268,5.4458,5.2618,5.317,5929100.0],["2017-10-17",5.2925,5.3968,5.2373,5.3722,7421600.0],["2017-10-18",5.3538,5.4765,5.2802,5.3354,6714000.0],["2017-10-19",5.2741,5.3354,5.1882,5.2618,5554500.0],["2017-10-20",5.3109,5.3906,5.2741,5.3416,5126100.0],["2017-10-23",5.3845,5.4213,5.1269,5.133,6663900.0],["2017-10-24",5.1821,5.2434,5.1208,5.2005,6255700.0],["2017-10-25",5.133,5.2864,5.1024,5.2434,7001600.0],["2017-10-26",5.2496,5.3293,5.0963,5.3293,6669500.0],["2017-10-27",5.2802,5.5501,5.2128,5.5133,7489200.0],["2017-10-30",5.5501,5.7156,5.5439,5.6543,6637100.0],["2017-10-31",5.6482,5.8199,5.6053,5.7954,6738500.0],["2017-11-01",5.9242,6.2983,5.9242,6.2308,14776700.0],["2017-11-02",6.2247,6.2615,5.9364,6.0652,9797100.0],["2017-11-03",6.1695,6.3044,6.1511,6.286,9956000.0],["2017-11-06",6.3412,6.8195,6.3412,6.8011,13156800.0],["2017-11-07",6.7582,6.8073,6.5804,6.6785,11765400.0],["2017-11-08",6.9606,6.9851,6.4209,6.5804,14793700.0],["2017-11-09",6.5804,6.887,6.5681,6.6049,13324100.0],["2017-11-10",6.5742,6.7091,6.4577,6.611,8771800.0],["2017-11-13",6.5804,6.6907,6.4148,6.4332,6462300.0],["2017-11-14",6.3473,6.4025,6.1081,6.1572,9334700.0],["2017-11-15",6.0162,6.102,5.8996,6.0836,7844300.0],["2017-11-16",6.0346,6.0713,5.9058,5.9732,6286300.0],["2017-11-17",6.0162,6.2185,6.01,6.102,7251200.0],["2017-11-20",5.9855,6.0346,5.7954,5.8506,6971600.0],["2017-11-21",5.9119,6.0775,5.8996,5.961,7449600.0],["2017-11-22",6.1449,6.2185,6.0223,6.1143,5480100.0],["2017-11-24",6.1756,6.2737,6.1388,6.1695,3313400.0],["2017-11-27",6.0713,6.0836,5.777,5.7892,10085600.0],["2017-11-28",5.7463,5.869,5.6789,5.8383,10254500.0],["2017-11-29",5.826,5.9426,5.7831,5.918,9057700.0],["2017-11-30",6.0407,6.3534,6.0162,6.2737,10434100.0],["2017-12-01",6.4148,6.6662,6.2737,6.4148,14515900.0],["2017-12-04",6.3841,6.562,6.2737,6.3167,7316900.0],["2017-12-05",6.2737,6.3289,6.1449,6.1633,6025100.0],["2017-12-06",6.0652,6.0836,5.8751,5.9487,7033000.0],["2017-12-07",5.9794,6.0836,5.8628,5.9548,5453400.0],["2017-12-08",6.0897,6.1879,5.9978,6.1695,5635600.0],["2017-12-11",6.194,6.286,6.1327,6.1695,5281200.0],["2017-12-12",5.4458,5.6298,5.0901,5.1085,87733500.0],["2017-12-13",5.1024,5.1453,4.6424,4.9675,45951800.0],["2017-12-14",4.9061,5.1208,4.8203,4.9123,19927700.0],["2017-12-15",4.9184,4.9307,4.7467,4.808,18452300.0],["2017-12-18",4.8509,4.9368,4.7467,4.8877,12269500.0],["2017-12-19",4.9307,5.0043,4.8264,4.8264,13144000.0],["2017-12-20",4.9061,4.9123,4.7774,4.8816,13472700.0],["2017-12-21",4.8571,5.084,4.8203,5.0165,13935500.0],["2017-12-22",5.0043,5.0349,4.9429,4.9429,10774400.0],["2017-12-26",4.9736,5.1821,4.9368,5.1392,9319500.0],["2017-12-27",5.1146,5.1944,5.0656,5.1024,8017100.0],["2017-12-28",5.1085,5.176,5.0779,5.1269,6425100.0],["2017-12-29",5.1637,5.2066,5.1147,5.1576,7558800.0],["2018-01-02",5.2312,5.2557,5.1453,5.2557,7460900.0],["2018-01-03",5.2802,5.4213,5.2802,5.3968,11274800.0],["2018-01-04",5.4335,5.4642,5.3354,5.4029,11665000.0],["2018-01-05",5.3109,5.3784,5.2618,5.3416,7294200.0],["2018-01-08",5.3784,5.3784,5.1944,5.3109,6350700.0],["2018-01-09",5.3477,5.4029,5.2618,5.3354,7072700.0],["2018-01-10",5.3784,5.5071,5.36,5.4029,6799500.0],["2018-01-11",5.4703,5.9058,5.4397,5.7279,16555800.0],["2018-01-12",5.7034,5.7954,5.5317,5.685,8966200.0],["2018-01-16",5.685,5.7647,5.5255,5.5255,8291900.0],["2018-01-17",5.5255,5.5869,5.3968,5.5133,7003400.0],["2018-01-18",5.5133,5.5807,5.4213,5.4519,6710000.0],["2018-01-19",5.36,5.4642,5.3416,5.4213,6002400.0],["2018-01-22",5.4581,5.6605,5.4458,5.6114,9468300.0],["2018-01-23",5.6605,5.6973,5.5194,5.6482,10114800.0],["2018-01-24",5.6605,5.7524,5.5623,5.685,8887200.0],["2018-01-25",5.7218,5.7586,5.4765,5.5317,8703500.0],["2018-01-26",5.5562,5.6053,5.4458,5.5378,5680700.0],["2018-01-29",5.4826,5.5991,5.409,5.4765,7697200.0],["2018-01-30",5.3661,5.3784,5.1392,5.1576,13707600.0],["2018-01-31",5.1637,5.3477,5.1453,5.3109,10332700.0],["2018-02-01",5.4397,5.5685,5.3722,5.4581,9704800.0],["2018-02-02",5.3538,5.3784,5.0963,5.1085,12698700.0],["2018-02-05",4.9675,5.1944,4.9184,5.0227,13017000.0],["2018-02-06",4.9123,5.176,4.8816,5.1392,10544200.0],["2018-02-07",5.1208,5.3048,4.8448,4.8448,11138000.0],["2018-02-08",4.9123,5.0165,4.7344,4.7344,10454800.0],["2018-02-09",4.7958,4.8203,4.483,4.759,12084200.0],["2018-02-12",4.8325,4.9307,4.7774,4.8264,8397300.0],["2018-02-13",4.7774,4.8325,4.6976,4.7344,7357700.0],["2018-02-14",4.6547,4.9736,4.6363,4.9491,9086800.0],["2018-02-15",4.9552,4.9797,4.7038,4.8571,12549700.0],["2018-02-16",4.8325,4.9797,4.7835,4.8632,8836400.0],["2018-02-20",4.8877,5.0043,4.8571,4.8877,5621200.0],["2018-02-21",4.8755,4.9245,4.7712,4.7712,5607100.0],["2018-02-22",4.8387,5.225,4.8387,5.133,10844900.0],["2018-02-23",5.1882,5.409,5.1576,5.3968,9633800.0],["2018-02-26",5.4397,5.5071,5.3845,5.4397,7516300.0],["2018-02-27",5.409,5.501,5.2557,5.2741,9748200.0],["2018-02-28",5.5685,5.5991,4.8141,4.8325,18920700.0],["2018-03-01",4.8387,5.0043,4.7774,4.9429,12210700.0],["2018-03-02",4.9123,5.1392,4.8632,5.1146,9931500.0],["2018-03-05",5.0595,5.3293,5.0595,5.268,9693200.0],["2018-03-06",5.317,5.36,5.1821,5.2741,8370300.0],["2018-03-07",5.1698,5.3048,4.9981,5.0349,8323600.0],["2018-03-08",4.9736,5.0043,4.8509,4.9675,9338900.0],["2018-03-09",5.0411,5.1698,5.0288,5.1085,7800600.0],["2018-03-12",5.0901,5.1698,5.0104,5.0595,6894700.0],["2018-03-13",5.0717,5.1514,4.9981,5.0472,8018200.0],["2018-03-14",5.0779,5.133,5.0533,5.084,7009000.0],["2018-03-15",5.1269,5.1698,4.9491,4.992,7808600.0],["2018-03-16",5.0104,5.0901,4.9123,5.0595,8589900.0],["2018-03-19",4.9859,5.0288,4.8141,4.8509,7780700.0],["2018-03-20",4.9184,4.9859,4.8448,4.9,7174400.0],["2018-03-21",4.9429,5.2741,4.9429,5.2618,12825700.0],["2018-03-22",5.176,5.2373,5.1208,5.133,6954400.0],["2018-03-23",5.1944,5.2802,5.0779,5.084,10280800.0],["2018-03-26",5.1576,5.1882,5.0104,5.133,7507700.0],["2018-03-27",5.1576,5.2373,4.9491,4.9736,8005700.0],["2018-03-28",4.9675,5.0472,4.8939,4.9245,8589500.0],["2018-03-29",4.9491,5.0104,4.8877,4.9675,12880700.0],["2018-04-02",4.9307,5.0349,4.667,4.7651,10051200.0],["2018-04-03",4.8325,4.9429,4.759,4.8448,8265400.0],["2018-04-04",4.7406,4.8571,4.6731,4.7958,7759300.0],["2018-04-05",4.8448,5.084,4.8264,5.0411,9754900.0],["2018-04-06",4.9613,5.0349,4.6915,4.7958,10017400.0],["2018-04-09",4.8571,4.9491,4.7774,4.7896,7335500.0],["2018-04-10",4.9552,5.2496,4.9368,5.1208,11541300.0],["2018-04-11",5.1514,5.3722,5.1514,5.317,12210500.0],["2018-04-12",5.2986,5.409,5.1514,5.3538,7753900.0],["2018-04-13",5.4213,5.5685,5.3354,5.4397,8889800.0],["2018-04-16",5.4213,5.5869,5.3354,5.4949,8648500.0],["2018-04-17",5.4887,5.6727,5.4887,5.6543,6793200.0],["2018-04-18",5.9242,6.3534,5.8567,6.2553,23512600.0],["2018-04-19",6.2799,6.378,6.1388,6.2247,11482500.0],["2018-04-20",6.1572,6.3289,6.0897,6.2308,8513000.0],["2018-04-23",6.102,6.3535,6.0775,6.3351,8434800.0],["2018-04-24",6.3534,6.4516,6.2124,6.2799,10015200.0],["2018-04-25",6.2799,6.5558,6.2308,6.5252,8655900.0],["2018-04-26",6.5865,6.5865,6.3228,6.5068,9531200.0],["2018-04-27",6.7091,6.7091,6.4761,6.6233,25188000.0],["2018-04-30",6.5558,6.8502,6.5558,6.7643,57226400.0],["2018-05-01",6.6907,6.7766,6.5252,6.6662,14290900.0],["2018-05-02",6.6539,6.887,6.6539,6.8318,11566800.0],["2018-05-03",6.7705,6.8625,6.6049,6.7521,9567100.0],["2018-05-04",6.7705,6.8993,6.7275,6.8809,10142500.0],["2018-05-07",7.0403,7.2856,6.9361,6.9545,12709500.0],["2018-05-08",6.9361,7.1262,6.6049,7.0771,16842300.0],["2018-05-09",7.255,7.3531,6.9606,7.0342,13782500.0],["2018-05-10",7.0832,7.2611,7.0342,7.163,10172500.0],["2018-05-11",7.1752,7.2059,7.0464,7.12,9050700.0],["2018-05-14",7.1568,7.3101,7.1384,7.2366,7680000.0],["2018-05-15",7.2734,7.3469,7.1446,7.3224,6871800.0],["2018-05-16",7.2672,7.5677,7.2243,7.5493,9955100.0],["2018-05-17",7.5861,7.8621,7.58,7.8253,8901200.0],["2018-05-18",7.8376,7.8437,7.6536,7.813,6932700.0],["2018-05-21",7.9111,7.997,7.8376,7.9541,7218900.0],["2018-05-22",7.9725,8.0522,7.6352,7.6781,10357900.0],["2018-05-23",7.6781,7.8927,7.5861,7.8253,11633200.0],["2018-05-24",7.6229,7.8866,7.5493,7.764,9648600.0],["2018-05-25",7.4512,7.5125,7.2795,7.4512,14683400.0],["2018-05-29",7.3776,7.5984,7.3469,7.5677,8112800.0],["2018-05-30",7.6474,8.0461,7.6413,7.997,7211400.0],["2018-05-31",7.9173,8.2117,7.8744,7.9909,7507000.0],["2018-06-01",7.9725,8.4018,7.9418,8.089,16087600.0],["2018-06-04",8.089,8.2055,7.5187,7.629,13369300.0],["2018-06-05",7.5861,7.7762,7.5064,7.6474,7418400.0],["2018-06-06",7.7149,7.7762,7.4941,7.6781,9160000.0],["2018-06-07",7.813,8.0277,7.7762,7.9541,8568900.0],["2018-06-08",7.9357,7.9909,7.7456,7.8866,6899100.0],["2018-06-11",7.7394,7.9847,7.6842,7.8928,7290300.0],["2018-06-12",7.8927,8.089,7.8314,7.8498,8720300.0],["2018-06-13",7.813,7.8989,7.7272,7.8253,7522800.0],["2018-06-14",7.9357,7.9847,7.7394,7.7456,5883000.0],["2018-06-15",7.6597,7.6842,7.3347,7.3653,13713500.0],["2018-06-18",7.4021,7.6658,7.3347,7.5309,7064800.0],["2018-06-19",7.3347,7.7026,7.3347,7.6597,4957600.0],["2018-06-20",7.7578,8.0829,7.7088,8.0399,8283000.0],["2018-06-21",7.8927,7.9479,7.7026,7.7456,5594400.0],["2018-06-22",8.2668,8.4938,8.1565,8.4508,14944400.0],["2018-06-25",8.4692,8.506,7.997,8.0338,7974800.0],["2018-06-26",8.1319,8.2116,7.8376,8.0706,11570200.0],["2018-06-27",8.1994,8.506,8.1749,8.23,10878300.0],["2018-06-28",8.2668,8.2852,7.9786,8.1013,8110700.0],["2018-06-29",8.1197,8.2484,7.9357,7.9541,8315300.0],["2018-07-02",7.8805,7.8805,7.629,7.7517,5777700.0],["2018-07-03",7.9479,8.0951,7.764,7.8498,3847800.0],["2018-07-05",7.9418,7.9909,7.8192,7.9357,5654700.0],["2018-07-06",7.8437,8.1258,7.7946,8.1013,5687000.0],["2018-07-09",8.0399,8.1871,7.9479,8.181,8154000.0],["2018-07-10",8.2852,8.4018,8.0645,8.1381,6334800.0],["2018-07-11",8.0522,8.1871,7.7762,7.8376,7474400.0],["2018-07-12",7.905,7.9479,7.6045,7.8008,7158700.0],["2018-07-13",7.8192,7.9234,7.6842,7.6965,4680900.0],["2018-07-16",7.5493,7.6842,7.2488,7.2979,8230500.0],["2018-07-17",7.2672,7.3899,7.1752,7.2917,5155800.0],["2018-07-18",7.1568,7.3592,6.9974,7.2979,8145500.0],["2018-07-19",7.2672,7.4451,7.255,7.4083,4712700.0],["2018-07-20",7.4267,7.4941,7.3715,7.4083,5240500.0],["2018-07-23",7.4144,7.5064,7.3715,7.3776,4137900.0],["2018-07-24",7.4635,7.6474,7.4328,7.5677,3983800.0],["2018-07-25",7.5861,7.6168,7.4205,7.5677,6208200.0],["2018-07-26",7.5984,7.7394,7.4757,7.4941,7667200.0],["2018-07-27",7.4512,7.5309,7.2795,7.304,4069900.0],["2018-07-30",7.4328,7.6106,7.4205,7.5003,5243900.0],["2018-07-31",7.4573,7.5003,7.2795,7.4941,6157100.0],["2018-08-01",7.3715,7.3715,7.1078,7.2917,7866900.0],["2018-08-02",7.212,7.58,7.2059,7.5677,5002300.0],["2018-08-03",7.5309,7.6474,7.4021,7.5187,5261100.0],["2018-08-06",7.5493,7.7333,7.5187,7.7272,6437700.0],["2018-08-07",8.0951,8.5244,8.0031,8.0338,16156000.0],["2018-08-08",7.9541,8.0829,7.7333,7.7456,11043300.0],["2018-08-09",7.7578,7.905,7.6474,7.8498,8055700.0],["2018-08-10",7.8376,8.0215,7.813,7.997,6109100.0],["2018-08-13",7.9602,7.9663,7.5555,7.6106,7273200.0],["2018-08-14",7.7394,7.8621,7.672,7.8192,5510500.0],["2018-08-15",7.7088,7.7946,7.0955,7.1507,12191100.0],["2018-08-16",7.1936,7.3776,7.1691,7.255,6793100.0],["2018-08-17",7.2917,7.4819,7.2917,7.4083,6944600.0],["2018-08-20",7.3899,7.5187,7.3653,7.4328,5568600.0],["2018-08-21",7.5309,7.6904,7.488,7.6168,4647600.0],["2018-08-22",7.8192,7.9786,7.7394,7.9357,5770000.0],["2018-08-23",7.856,8.0154,7.7885,7.9295,4743200.0],["2018-08-24",8.0583,8.1319,8.0031,8.1013,5299700.0],["2018-08-27",8.1135,8.1749,8.0461,8.0583,4021700.0],["2018-08-28",8.0399,8.0829,7.7762,7.8682,4899700.0],["2018-08-29",7.9479,8.1135,7.8621,8.089,5277600.0],["2018-08-30",8.0399,8.2607,8.0154,8.2178,4779800.0],["2018-08-31",8.1626,8.2607,8.1135,8.2546,3823300.0],["2018-09-04",8.3159,8.4447,8.1687,8.2055,5366600.0],["2018-09-05",8.1258,8.2178,7.9234,8.1258,5117200.0],["2018-09-06",8.0829,8.0829,7.5677,7.58,7298000.0],["2018-09-07",7.4389,7.5432,7.1875,7.5309,8874500.0],["2018-09-10",7.5922,7.6474,7.3837,7.4083,5573300.0],["2018-09-11",7.3837,7.7088,7.3408,7.6474,5276800.0],["2018-09-12",7.764,7.8866,7.6168,7.6536,7690900.0],["2018-09-13",7.5738,7.6229,7.3715,7.4635,6503500.0],["2018-09-14",7.4696,7.6597,7.4389,7.5309,5109500.0],["2018-09-17",7.58,7.672,7.396,7.4941,5355400.0],["2018-09-18",7.6045,7.8989,7.6045,7.7762,6991600.0],["2018-09-19",7.7762,7.9234,7.7333,7.905,6143000.0],["2018-09-20",7.9786,8.0338,7.8069,7.8314,4764600.0],["2018-09-21",7.8866,8.0215,7.8069,7.9541,6912600.0],["2018-09-24",8.1442,8.4263,8.1135,8.3772,9446300.0],["2018-09-25",8.4692,8.7023,8.4447,8.5367,10467700.0],["2018-09-26",8.3956,8.5612,8.273,8.2914,7114300.0],["2018-09-27",8.4202,8.5183,8.3834,8.5121,4496900.0],["2018-09-28",8.4447,8.7881,8.4447,8.6961,8760200.0],["2018-10-01",8.8065,8.9353,8.6655,8.7513,7760200.0],["2018-10-02",8.7513,8.831,8.5183,8.6655,5666100.0],["2018-10-03",8.6471,8.7943,8.5428,8.7207,5990200.0],["2018-10-04",8.6103,8.7513,8.4447,8.4815,5659800.0],["2018-10-05",8.4815,8.6041,8.1074,8.181,10176900.0],["2018-10-08",8.0154,8.0767,7.7149,7.9111,10698700.0],["2018-10-09",7.9786,8.2975,7.9234,8.1135,8486900.0],["2018-10-10",8.1258,8.1258,7.6965,7.7149,8355200.0],["2018-10-11",7.58,7.6781,7.3163,7.3408,10796300.0],["2018-10-12",7.5555,7.6658,7.3592,7.5984,10993600.0],["2018-10-15",7.7333,7.813,7.5187,7.6597,6922800.0],["2018-10-16",7.7026,7.8805,7.6168,7.813,5534400.0],["2018-10-17",7.7885,7.8192,7.5064,7.6474,7086700.0],["2018-10-18",7.4819,7.5861,7.3408,7.4573,7787700.0],["2018-10-19",7.5248,7.7149,7.4267,7.5003,8323200.0],["2018-10-22",7.4512,7.488,7.2488,7.3653,5397700.0],["2018-10-23",7.1016,7.1446,6.8993,6.979,9969000.0],["2018-10-24",7.1139,7.1139,6.3596,6.3718,12209700.0],["2018-10-25",6.4884,6.5497,6.3534,6.4025,7143300.0],["2018-10-26",6.2369,6.4148,6.0529,6.2553,8257100.0],["2018-10-29",6.2553,6.2921,5.8444,5.9426,8467200.0],["2018-10-30",5.8015,6.0468,5.6605,6.0162,12308900.0],["2018-10-31",6.1327,6.4393,6.1143,6.1695,12223500.0],["2018-11-01",6.2369,6.3657,6.0039,6.3412,16008900.0],["2018-11-02",6.3351,6.4025,6.0284,6.0529,8700400.0],["2018-11-05",6.194,6.3596,6.1633,6.2615,8965500.0],["2018-11-06",6.0223,6.1327,5.8199,6.0591,16424100.0],["2018-11-07",6.2431,6.3902,6.1143,6.2921,8647200.0],["2018-11-08",6.2431,6.2615,5.869,5.869,9158800.0],["2018-11-09",5.6543,5.8015,5.4949,5.7402,11017800.0],["2018-11-12",5.8506,5.8567,5.36,5.3784,10343800.0],["2018-11-13",5.3416,5.3784,5.0779,5.1024,10769300.0],["2018-11-14",5.3232,5.4213,4.992,5.0717,13944100.0],["2018-11-15",5.1085,5.2496,5.0165,5.2066,9090500.0],["2018-11-16",5.2128,5.2741,4.9245,5.084,11556800.0],["2018-11-19",4.9736,5.0104,4.8264,4.9368,11162200.0],["2018-11-20",4.7406,4.759,4.4155,4.5014,16230400.0],["2018-11-21",4.624,4.7835,4.5811,4.7467,7185800.0],["2018-11-23",4.483,4.6486,4.4401,4.5934,4276900.0],["2018-11-26",4.7038,4.7958,4.6056,4.6608,8133600.0],["2018-11-27",4.6424,4.7099,4.5014,4.5872,7745000.0],["2018-11-28",4.5934,4.6302,4.4155,4.532,10629600.0],["2018-11-29",4.5688,4.7406,4.5504,4.6056,10466300.0],["2018-11-30",4.4953,4.5259,4.299,4.3787,12907200.0],["2018-12-03",4.6179,4.7528,4.5688,4.7528,13541600.0],["2018-12-04",4.7528,4.7835,4.532,4.5382,9142100.0],["2018-12-06",4.3787,4.3971,3.9556,4.207,17369100.0],["2018-12-07",4.4585,4.5382,4.2131,4.2254,12416100.0],["2018-12-10",4.1089,4.1702,3.8636,3.9556,13444600.0],["2018-12-11",4.0414,4.066,3.8391,3.8758,11733700.0],["2018-12-12",3.9617,4.066,3.8759,3.882,13133200.0],["2018-12-13",3.8636,3.8881,3.7532,3.8636,12008900.0],["2018-12-14",3.8145,3.8145,3.5876,3.6121,10096500.0],["2018-12-17",3.5815,3.6919,3.4711,3.4895,11913100.0],["2018-12-18",3.465,3.4895,3.2748,3.3239,13481700.0],["2018-12-19",3.33,3.4588,3.189,3.2381,12929900.0],["2018-12-20",3.1461,3.2626,3.0541,3.1399,11279000.0],["2018-12-21",3.097,3.2197,3.0602,3.0847,17315400.0],["2018-12-24",3.0418,3.0847,2.9069,2.9069,7277800.0],["2018-12-26",2.9805,3.3116,2.9069,3.2994,15440700.0],["2018-12-27",3.1951,3.422,3.1829,3.4159,14493400.0],["2018-12-28",3.4527,3.4956,3.33,3.3484,10576900.0],["2018-12-31",3.4404,3.4404,3.2994,3.3914,7386800.0],["2019-01-02",3.2871,3.5018,3.1461,3.3975,12366000.0],["2019-01-03",3.3914,3.5386,3.3362,3.4588,9477400.0],["2019-01-04",3.5631,3.7103,3.5202,3.7041,15375200.0],["2019-01-07",3.7103,3.8942,3.6735,3.79,12084700.0],["2019-01-08",4.023,4.0537,3.7961,3.9372,16128200.0],["2019-01-09",3.9862,4.0537,3.8942,4.0353,14123300.0],["2019-01-10",3.9556,4.0905,3.8881,4.0414,7990700.0],["2019-01-11",3.974,3.9985,3.8636,3.882,10905400.0],["2019-01-14",3.8023,4.0292,3.7716,3.931,11875200.0],["2019-01-15",3.9801,4.0353,3.931,3.9862,7405800.0],["2019-01-16",3.9678,4.0598,3.9433,4.0108,7561200.0],["2019-01-17",3.9678,4.0905,3.9433,4.066,6397200.0],["2019-01-18",4.1212,4.1947,4.066,4.158,9857600.0],["2019-01-22",4.0721,4.1028,3.7532,3.7655,12791500.0],["2019-01-23",3.7961,3.8329,3.6551,3.7164,16070500.0],["2019-01-24",3.698,3.8329,3.6796,3.8145,8508300.0],["2019-01-25",3.8636,3.9249,3.8268,3.8391,9861500.0],["2019-01-28",3.7287,3.79,3.6857,3.7532,9365000.0],["2019-01-29",3.8023,3.8207,3.7225,3.7225,6977100.0],["2019-01-30",3.7716,3.8636,3.698,3.8636,7456300.0],["2019-01-31",3.8942,3.9372,3.6428,3.6919,9596200.0],["2019-02-01",3.7164,3.8207,3.7103,3.7593,7670600.0],["2019-02-04",3.698,3.7961,3.6612,3.7655,5891500.0],["2019-02-05",3.7593,3.7777,3.5508,3.5631,13301200.0],["2019-02-06",3.5263,3.6428,3.5018,3.5324,5919300.0],["2019-02-07",3.4834,3.5324,3.3239,3.4282,14720000.0],["2019-02-08",3.4159,3.4466,3.3178,3.3852,7474700.0],["2019-02-11",3.3239,3.4834,3.3178,3.465,7136500.0],["2019-02-12",3.5631,3.6428,3.5202,3.5386,6385600.0],["2019-02-13",3.5631,3.6673,3.5386,3.5999,7438700.0],["2019-02-14",3.5937,3.6673,3.5508,3.6305,7714400.0],["2019-02-15",3.6857,3.8513,3.6489,3.8145,8278400.0],["2019-02-19",3.79,3.8452,3.7471,3.7593,5848900.0],["2019-02-20",3.7532,3.931,3.7532,3.8942,9104700.0],["2019-02-21",3.8697,3.9188,3.6919,3.7225,12772800.0],["2019-02-22",3.7839,3.8084,3.7225,3.7716,7361000.0],["2019-02-25",3.7287,3.7839,3.6857,3.7348,8256100.0],["2019-02-26",3.7287,3.8145,3.6183,3.6183,9985200.0],["2019-02-27",3.8207,3.8207,3.5263,3.6244,15761600.0],["2019-02-28",3.5999,3.6305,3.3975,3.4282,13776000.0],["2019-03-01",3.4711,3.5263,3.3484,3.4159,11140600.0],["2019-03-04",3.4588,3.4895,3.3423,3.4711,10014800.0],["2019-03-05",3.4404,3.514,3.3668,3.4956,11559400.0],["2019-03-06",3.465,3.465,3.3178,3.3239,9534200.0],["2019-03-07",3.3423,3.3914,3.2748,3.33,9587900.0],["2019-03-08",3.2258,3.2381,3.0479,3.1093,11853600.0],["2019-03-11",3.1399,3.2932,3.097,3.2871,12435100.0],["2019-03-12",3.2994,3.4466,3.281,3.4343,12482500.0],["2019-03-13",3.4956,3.6428,3.4834,3.5692,16915600.0],["2019-03-14",3.557,3.6244,3.557,3.5876,7608800.0],["2019-03-15",3.5692,3.6428,3.5202,3.6244,12597100.0],["2019-03-18",3.6489,3.7225,3.606,3.6489,8650100.0],["2019-03-19",3.7041,3.7103,3.5386,3.5753,8912700.0],["2019-03-20",3.5447,3.7839,3.5447,3.7164,10104800.0],["2019-03-21",3.7041,3.8942,3.698,3.8881,10567300.0],["2019-03-22",3.8207,3.8329,3.6489,3.6489,9653500.0],["2019-03-25",3.6305,3.6919,3.5508,3.6612,6900600.0],["2019-03-26",3.7839,3.8268,3.6673,3.6919,8446900.0],["2019-03-27",3.698,3.7532,3.5999,3.6489,5995900.0],["2019-03-28",3.5999,3.6919,3.5937,3.6857,5783300.0],["2019-03-29",3.7655,3.8329,3.6857,3.7041,7832300.0],["2019-04-01",3.7532,3.8697,3.7348,3.7961,10194400.0],["2019-04-02",3.8145,3.8268,3.6857,3.698,7411700.0],["2019-04-03",3.7103,3.79,3.5815,3.6244,10088400.0],["2019-04-04",3.6183,3.7777,3.5999,3.7716,9306500.0],["2019-04-05",3.7839,3.9249,3.7777,3.9249,12195700.0],["2019-04-08",3.9617,4.023,3.9249,3.9862,10584400.0],["2019-04-09",3.9556,4.0966,3.882,4.0108,20623700.0],["2019-04-10",4.0537,4.1273,4.0292,4.1028,9124400.0],["2019-04-11",4.0598,4.1334,3.9924,4.0353,7176900.0],["2019-04-12",4.1702,4.2377,4.0414,4.0598,13932500.0],["2019-04-15",4.0476,4.1334,4.0046,4.0046,6379600.0],["2019-04-16",4.0169,4.0782,3.9617,4.0598,6375400.0],["2019-04-17",4.0905,4.1273,4.0169,4.023,12660300.0],["2019-04-18",4.0414,4.1028,4.0169,4.0476,10128300.0],["2019-04-22",4.115,4.3235,4.1028,4.3113,13200500.0],["2019-04-23",4.3113,4.3849,4.1825,4.2499,12234300.0],["2019-04-24",4.2745,4.2806,3.9862,3.9924,12146200.0],["2019-04-25",3.9862,4.0476,3.9126,3.9188,7198400.0],["2019-04-26",3.8636,3.8697,3.6796,3.7777,11622200.0],["2019-04-29",3.7471,3.8268,3.698,3.7716,11599400.0],["2019-04-30",3.8329,3.8452,3.7225,3.7409,12644200.0],["2019-05-01",3.7287,3.7532,3.514,3.514,10240100.0],["2019-05-02",3.3791,3.4956,3.2994,3.3055,13983700.0],["2019-05-03",3.3484,3.4282,3.3116,3.3791,9142900.0],["2019-05-06",3.281,3.4588,3.2442,3.422,10577300.0],["2019-05-07",3.3484,3.4466,3.2564,3.3116,13879700.0],["2019-05-08",3.2319,3.4895,3.2197,3.2748,17843400.0],["2019-05-09",3.2319,3.2871,3.1522,3.2564,11973700.0],["2019-05-10",3.2197,3.2564,3.1277,3.2381,7041300.0],["2019-05-13",3.189,3.2871,3.0234,3.0295,12015300.0],["2019-05-14",3.0663,3.2626,3.0663,3.1951,10539700.0],["2019-05-15",3.1461,3.3975,3.1215,3.3668,10342100.0],["2019-05-16",3.422,3.514,3.3791,3.4527,10698900.0],["2019-05-17",3.4098,3.4772,3.281,3.2871,8019600.0],["2019-05-20",3.2503,3.4036,3.2258,3.3607,8948900.0],["2019-05-21",3.4159,3.606,3.4036,3.5631,10318900.0],["2019-05-22",3.4895,3.5263,3.281,3.2994,8344000.0],["2019-05-23",3.2013,3.2135,3.0173,3.0418,14360900.0],["2019-05-24",3.0847,3.1031,2.9437,3.0725,12447900.0],["2019-05-28",3.097,3.1093,2.9927,3.0602,11207700.0],["2019-05-29",2.9621,3.2258,2.9437,3.2074,15018100.0],["2019-05-30",3.1951,3.2994,3.1154,3.1829,19993200.0],["2019-05-31",3.097,3.2503,3.0725,3.189,13166600.0],["2019-06-03",3.2258,3.3055,3.1645,3.2932,15062500.0],["2019-06-04",3.3423,3.4834,3.2871,3.3975,9032300.0],["2019-06-05",3.373,3.4036,3.0479,3.097,13320700.0],["2019-06-06",3.0725,3.1645,3.0663,3.1399,5412600.0],["2019-06-07",3.1399,3.2626,3.0725,3.1951,7809300.0],["2019-06-10",3.2013,3.2687,3.0357,3.0602,9714700.0],["2019-06-11",3.1215,3.189,3.0725,3.1215,12402700.0],["2019-06-12",3.0541,3.1093,2.8026,2.8272,12242400.0],["2019-06-13",2.9192,2.9866,2.8272,2.9866,9454200.0],["2019-06-14",2.9743,3.0479,2.8088,2.8578,11522600.0],["2019-06-17",2.8088,2.9621,2.7842,2.9437,8209800.0],["2019-06-18",2.9743,3.2319,2.9682,3.2319,10737400.0],["2019-06-19",3.2503,3.4282,3.1645,3.2994,13179600.0],["2019-06-20",3.4282,3.6121,3.4036,3.5508,16278400.0],["2019-06-21",3.5263,3.5937,3.465,3.5079,10865600.0],["2019-06-24",3.5079,3.5202,3.2871,3.3239,12468700.0],["2019-06-25",3.2932,3.3975,3.2074,3.3423,9624100.0],["2019-06-26",3.4282,3.5999,3.373,3.4956,10690300.0],["2019-06-27",3.5079,3.5386,3.4036,3.4466,7870100.0],["2019-06-28",3.465,3.5018,3.3791,3.4834,16220400.0],["2019-07-01",3.5937,3.6305,3.3668,3.4466,11819500.0],["2019-07-02",3.4343,3.4343,3.1461,3.1767,15466400.0],["2019-07-03",3.189,3.2258,3.0418,3.1093,8359000.0],["2019-07-05",3.0847,3.2197,3.0725,3.1829,6697000.0],["2019-07-08",3.0725,3.2932,3.0663,3.189,11585500.0],["2019-07-09",3.189,3.2381,3.1277,3.1706,8081800.0],["2019-07-10",3.2197,3.33,3.189,3.3055,13278200.0],["2019-07-11",3.3178,3.3607,3.189,3.2074,9001000.0],["2019-07-12",3.2258,3.2748,3.1338,3.2503,10155200.0],["2019-07-15",3.2687,3.2687,3.0173,3.0234,11071900.0],["2019-07-16",3.0295,3.0786,2.8946,2.9314,7752000.0],["2019-07-17",2.9253,2.9437,2.7168,2.7229,10395000.0],["2019-07-18",2.6984,2.7781,2.6677,2.7229,9812700.0],["2019-07-19",2.7229,2.8333,2.7045,2.821,7997400.0],["2019-07-22",2.8333,2.8946,2.7352,2.8333,7413700.0],["2019-07-23",2.8456,2.8824,2.7658,2.864,10832700.0],["2019-07-24",2.8578,2.9559,2.8394,2.8762,6364200.0],["2019-07-25",2.913,2.913,2.7904,2.7965,9335300.0],["2019-07-26",2.7965,2.7965,2.637,2.7658,8945700.0],["2019-07-29",2.7781,2.8394,2.6493,2.7168,9595800.0],["2019-07-30",2.6984,3.0234,2.6677,2.9989,11545700.0],["2019-07-31",3.0479,3.1583,2.9743,2.9866,11288700.0],["2019-08-01",2.8701,2.8946,2.5389,2.6003,14901700.0],["2019-08-02",2.6248,2.729,2.5144,2.6064,8501600.0],["2019-08-05",2.5144,2.5328,2.3365,2.4101,10026500.0],["2019-08-06",2.4224,2.4776,2.2752,2.3488,11434700.0],["2019-08-07",1.7355,1.8153,1.478,1.6252,43770700.0],["2019-08-08",1.6558,1.7969,1.6252,1.7417,22773600.0],["2019-08-09",1.7601,1.7785,1.6681,1.7478,13223300.0],["2019-08-12",1.7355,1.8459,1.7049,1.8153,11640400.0],["2019-08-13",1.7907,1.9318,1.7785,1.8398,19357700.0],["2019-08-14",1.7294,1.7785,1.6558,1.7662,12110000.0],["2019-08-15",1.7601,1.8153,1.6926,1.7785,10318300.0],["2019-08-16",1.7723,1.8889,1.7478,1.8643,12313600.0],["2019-08-19",1.9502,2.0606,1.8582,2.0422,14741300.0],["2019-08-20",2.0176,2.0667,1.9441,2.0544,9041100.0],["2019-08-21",2.1158,2.1648,2.036,2.0483,9259500.0],["2019-08-22",2.0606,2.079,1.9809,1.9809,8030500.0],["2019-08-23",1.9195,1.9318,1.7723,1.8459,11533600.0],["2019-08-26",1.8459,1.8827,1.7478,1.7785,9728500.0],["2019-08-27",1.7907,1.8398,1.7233,1.8275,8790900.0],["2019-08-28",1.8521,2.0544,1.8398,1.9686,14285400.0],["2019-08-29",1.9993,2.0851,1.9379,2.0299,11047800.0],["2019-08-30",2.0422,2.079,1.8521,1.9134,11913600.0],["2019-09-03",1.8398,1.9073,1.7417,1.8705,16906700.0],["2019-09-04",1.9441,1.9563,1.8582,1.9195,9953900.0],["2019-09-05",1.9441,2.0544,1.9195,1.9931,13892400.0],["2019-09-06",1.9502,2.1035,1.8705,2.0544,14278800.0],["2019-09-09",2.0912,2.2568,2.0667,2.2568,12688000.0],["2019-09-10",2.2568,2.4347,2.1771,2.2446,12998100.0],["2019-09-11",2.2936,2.404,2.0974,2.1894,12813100.0],["2019-09-12",2.1035,2.2691,2.0606,2.2078,10602900.0],["2019-09-13",2.2507,2.3243,2.1464,2.2814,8928300.0],["2019-09-16",2.6064,2.9866,2.5573,2.9437,30408200.0],["2019-09-17",2.9069,2.9192,2.4531,2.4715,19291400.0],["2019-09-18",2.4347,2.5451,2.3672,2.5083,10460800.0],["2019-09-19",2.5696,2.5757,2.3427,2.4163,13815100.0],["2019-09-20",2.4408,2.5144,2.3733,2.4285,18977400.0],["2019-09-23",2.3917,2.4531,2.3304,2.3672,13741900.0],["2019-09-24",2.3488,2.3733,2.171,2.2016,14067000.0],["2019-09-25",2.1219,2.2752,2.079,2.2078,8811100.0],["2019-09-26",2.1771,2.2262,2.0912,2.1955,8219100.0],["2019-09-27",2.1342,2.2568,2.1035,2.1219,8961800.0],["2019-09-30",2.0912,2.2139,2.0912,2.1219,11974700.0],["2019-10-01",2.1158,2.2139,2.0176,2.0667,12869200.0],["2019-10-02",2.0483,2.1096,1.9379,1.9502,10862800.0],["2019-10-03",1.9073,1.9931,1.8275,1.9747,8965900.0],["2019-10-04",1.9686,2.0176,1.8643,1.9441,10530300.0],["2019-10-07",1.9625,1.9747,1.8521,1.9257,8628100.0],["2019-10-08",1.8827,1.9073,1.7969,1.8153,9557200.0],["2019-10-09",1.8643,1.9134,1.7785,1.8214,11902500.0],["2019-10-10",1.8459,1.9134,1.803,1.8889,9043000.0],["2019-10-11",1.9318,2.0176,1.9011,1.987,10091300.0],["2019-10-14",1.9441,1.9502,1.8275,1.9011,10050100.0],["2019-10-15",1.8459,1.9011,1.7478,1.8643,13447900.0],["2019-10-16",1.8643,1.9379,1.8337,1.8582,7986600.0],["2019-10-17",1.8521,1.8889,1.7662,1.8643,11606800.0],["2019-10-18",1.8705,1.9011,1.7662,1.7785,7830500.0],["2019-10-21",1.7662,1.7907,1.662,1.7478,10322100.0],["2019-10-22",1.7662,1.8275,1.6926,1.7723,10938700.0],["2019-10-23",1.7539,1.8521,1.7049,1.7969,12371800.0],["2019-10-24",1.8153,1.8153,1.7233,1.7785,8713500.0],["2019-10-25",1.7723,1.8214,1.7417,1.7969,9140600.0],["2019-10-28",1.8091,1.8337,1.7294,1.7355,9179700.0],["2019-10-29",1.6988,1.7539,1.619,1.6988,14123700.0],["2019-10-30",1.711,1.7355,1.6006,1.6068,13372200.0],["2019-10-31",1.5945,1.711,1.5638,1.6006,19770300.0],["2019-11-01",1.6313,1.7049,1.5945,1.6558,12235900.0],["2019-11-04",1.7049,1.8521,1.6988,1.8091,16282100.0],["2019-11-05",1.8153,1.9563,1.7723,1.7907,17620900.0],["2019-11-06",1.7662,2.079,1.6988,1.7846,33795900.0],["2019-11-07",1.8398,1.8889,1.7785,1.8459,15965600.0],["2019-11-08",1.8091,1.9257,1.7846,1.9011,13262200.0],["2019-11-11",1.8521,1.895,1.8214,1.8827,8711500.0],["2019-11-12",1.9134,1.9134,1.8337,1.8766,10288900.0],["2019-11-13",1.8582,1.8827,1.7233,1.7539,14474900.0],["2019-11-14",1.7662,1.7907,1.662,1.6926,16473300.0],["2019-11-15",1.7049,1.7539,1.6926,1.7049,9898100.0],["2019-11-18",1.6926,1.6926,1.5884,1.6068,12930600.0],["2019-11-19",1.5822,1.5884,1.4657,1.5209,18168100.0],["2019-11-20",1.5086,1.6313,1.4718,1.5638,19900100.0],["2019-11-21",1.5884,1.6374,1.5393,1.5884,11973400.0],["2019-11-22",1.5884,1.5945,1.5086,1.5454,11735100.0],["2019-11-25",1.5454,1.6006,1.5148,1.5516,9762200.0],["2019-11-26",1.5516,1.57,1.4964,1.4964,10987900.0],["2019-11-27",1.5086,1.527,1.478,1.5209,4348000.0],["2019-11-29",1.4964,1.5209,1.4289,1.435,4517500.0],["2019-12-02",1.4657,1.4841,1.4044,1.4289,9546100.0],["2019-12-03",1.3982,1.478,1.3553,1.435,8681200.0],["2019-12-04",1.478,1.5638,1.4718,1.5209,10289200.0],["2019-12-05",1.5516,1.5822,1.4964,1.5148,10242900.0],["2019-12-06",1.5393,1.6558,1.5148,1.619,13010000.0],["2019-12-09",1.5884,1.7294,1.5884,1.6804,8906000.0],["2019-12-10",1.6926,1.7233,1.6558,1.6865,8832200.0],["2019-12-11",1.6865,1.7417,1.6742,1.6988,5798500.0],["2019-12-12",1.7049,1.8521,1.6804,1.8214,10317200.0],["2019-12-13",1.8521,1.8582,1.6313,1.6436,13844200.0],["2019-12-16",1.7417,1.7969,1.7049,1.7417,16378200.0],["2019-12-17",1.7539,1.7969,1.7355,1.7846,18672400.0],["2019-12-18",1.7723,1.8459,1.7539,1.7969,10572200.0],["2019-12-19",1.7969,1.8827,1.7969,1.8643,12666200.0],["2019-12-20",1.8766,1.9195,1.8275,1.8459,61761400.0],["2019-12-23",1.8459,1.9073,1.8214,1.9011,11960700.0],["2019-12-24",1.9318,1.987,1.8643,1.8643,7636100.0],["2019-12-26",1.8827,2.0115,1.8705,1.9747,9694200.0],["2019-12-27",1.9931,2.0115,1.9073,1.9134,15636200.0],["2019-12-30",1.9379,1.9686,1.8766,1.8889,9515400.0],["2019-12-31",1.8459,2.0238,1.8337,1.9993,12631700.0],["2020-01-02",2.0176,2.0238,1.9318,1.9686,6433400.0],["2020-01-03",2.0974,2.1587,2.0422,2.1096,14585000.0],["2020-01-06",2.1587,2.2323,2.1096,2.22,13102100.0],["2020-01-07",2.2078,2.2384,2.1403,2.2262,9925600.0],["2020-01-08",2.1526,2.2384,2.0238,2.079,12661700.0],["2020-01-09",2.0422,2.0728,1.9134,2.0606,11516300.0],["2020-01-10",2.036,2.0483,1.9379,1.987,7973300.0],["2020-01-13",1.9318,1.9993,1.9011,1.9195,9382400.0],["2020-01-14",1.9257,1.9379,1.8705,1.9195,17939800.0],["2020-01-15",1.9073,1.9195,1.8459,1.9134,9073300.0],["2020-01-16",1.9257,1.9625,1.8521,1.8643,12540200.0],["2020-01-17",1.895,1.895,1.803,1.8214,8624400.0],["2020-01-21",1.7785,1.7969,1.6926,1.6988,15158000.0],["2020-01-22",1.6804,1.6865,1.5516,1.5945,14289200.0],["2020-01-23",1.5516,1.5638,1.4718,1.5209,13632100.0],["2020-01-24",1.5209,1.5209,1.4105,1.4718,14267200.0],["2020-01-27",1.4105,1.4657,1.3492,1.3676,15901000.0],["2020-01-28",1.3921,1.4534,1.3737,1.4105,13409600.0],["2020-01-29",1.4228,1.4473,1.3553,1.3553,9608500.0],["2020-01-30",1.3492,1.4044,1.3063,1.3982,10677800.0],["2020-01-31",1.3921,1.4228,1.3676,1.3799,12290500.0],["2020-02-03",1.4289,1.4289,1.3492,1.3737,8745500.0],["2020-02-04",1.4105,1.4596,1.3492,1.3615,11120900.0],["2020-02-05",1.4166,1.5332,1.4166,1.4964,12979400.0],["2020-02-06",1.4964,1.5086,1.4166,1.4841,8050500.0],["2020-02-07",1.4657,1.4657,1.4228,1.4534,6800900.0],["2020-02-10",1.435,1.435,1.3369,1.3676,8416500.0],["2020-02-11",1.3982,1.4166,1.3431,1.3676,6277800.0],["2020-02-12",1.4166,1.4412,1.294,1.3247,15739600.0],["2020-02-13",1.294,1.3676,1.294,1.3124,7768200.0],["2020-02-14",1.3431,1.3431,1.2572,1.294,8398200.0],["2020-02-18",1.2633,1.3247,1.2388,1.2879,5821000.0],["2020-02-19",1.3001,1.3553,1.2879,1.3369,6929500.0],["2020-02-20",1.3369,1.3737,1.3308,1.3369,7084700.0],["2020-02-21",1.3185,1.3247,1.2572,1.2756,6239200.0],["2020-02-24",1.2143,1.2204,1.1345,1.1529,8574500.0],["2020-02-25",1.1775,1.1775,1.0732,1.0855,10128000.0],["2020-02-26",1.11,1.1468,0.9751,1.0119,19121600.0],["2020-02-27",0.9199,0.9628,0.8156,0.9015,13414200.0],["2020-02-28",0.834,1.0058,0.8156,1.0058,16802300.0],["2020-03-02",1.0364,1.0426,0.9015,0.9383,12177500.0],["2020-03-03",0.969,0.969,0.8586,0.8831,14856500.0],["2020-03-04",0.9076,0.9199,0.7911,0.8095,14142700.0],["2020-03-05",0.785,0.8034,0.7666,0.7788,5557300.0],["2020-03-06",0.7359,0.7359,0.4783,0.5274,31185900.0],["2020-03-09",0.3864,0.3986,0.1533,0.2024,73739500.0],["2020-03-10",0.3066,0.3128,0.1901,0.2514,55730200.0],["2020-03-11",0.233,0.2637,0.2085,0.2392,24385000.0],["2020-03-12",0.2146,0.276,0.1901,0.2269,25866700.0],["2020-03-13",0.276,0.6133,0.2085,0.6133,39265900.0],["2020-03-16",0.2576,0.368,0.233,0.2576,36026400.0],["2020-03-17",0.2882,0.2944,0.2514,0.2576,24171700.0],["2020-03-18",0.2269,0.2514,0.1962,0.2146,17956200.0],["2020-03-19",0.233,0.2698,0.2146,0.2637,20218900.0],["2020-03-20",0.2698,0.276,0.2208,0.2514,24242800.0],["2020-03-23",0.2453,0.2453,0.233,0.233,11827000.0],["2020-03-24",0.2514,0.2514,0.2146,0.233,19546300.0],["2020-03-25",0.233,0.233,0.2146,0.2269,14257500.0],["2020-03-26",0.2269,0.2269,0.2024,0.2085,20821300.0],["2020-03-27",0.2085,0.2085,0.184,0.184,13170800.0],["2020-03-30",0.184,0.2024,0.1717,0.184,20097300.0],["2020-03-31",0.1962,0.2269,0.1778,0.2146,21321600.0],["2020-04-01",0.1962,0.1962,0.1778,0.1778,15249000.0],["2020-04-02",0.1901,0.2269,0.1778,0.2085,35236600.0],["2020-04-03",0.2269,0.2576,0.2024,0.233,27608000.0],["2020-04-06",0.233,0.2392,0.2024,0.2085,21190400.0],["2020-04-07",0.2146,0.2208,0.1901,0.1901,20182800.0],["2020-04-08",0.2024,0.2024,0.184,0.1962,25373000.0],["2020-04-09",0.2146,0.233,0.1901,0.2085,42267500.0],["2020-04-13",0.2208,0.2269,0.1901,0.2024,25088400.0],["2020-04-14",0.2024,0.2024,0.184,0.1901,20446200.0],["2020-04-15",0.184,0.184,0.1717,0.1717,20711500.0],["2020-04-16",0.1778,0.1778,0.1594,0.1656,16592200.0],["2020-04-17",0.1717,0.184,0.1533,0.1717,24443900.0],["2020-04-20",0.1533,0.1717,0.1472,0.1594,21470800.0],["2020-04-21",0.1594,0.1717,0.1533,0.1717,26929300.0],["2020-04-22",0.1901,0.2085,0.1717,0.1778,58395400.0],["2020-04-23",0.3005,0.4416,0.2453,0.4109,342073100.0],["2020-04-24",0.5335,0.5887,0.3557,0.3741,223702000.0],["2020-04-27",0.3005,0.3557,0.2698,0.325,68434000.0],["2020-04-28",0.3434,0.417,0.3312,0.3496,72679200.0],["2020-04-29",0.3986,0.4048,0.368,0.3864,53579300.0],["2020-04-30",0.4416,0.4845,0.3986,0.4293,100518200.0],["2020-05-01",0.4232,0.4354,0.3557,0.368,51385300.0],["2020-05-04",0.3496,0.3925,0.3373,0.3864,31971900.0],["2020-05-05",0.4232,0.4232,0.3496,0.368,35114600.0],["2020-05-06",0.368,0.368,0.3434,0.3434,19296500.0],["2020-05-07",0.3496,0.3618,0.3189,0.3312,20787800.0],["2020-05-08",0.325,0.368,0.3066,0.368,24916700.0],["2020-05-11",0.3373,0.3434,0.3128,0.3189,32340300.0],["2020-05-12",0.3189,0.325,0.2944,0.2944,27220700.0],["2020-05-13",0.2637,0.2882,0.2453,0.2514,26369600.0],["2020-05-14",0.2514,0.2698,0.233,0.2453,18235500.0],["2020-05-15",0.2576,0.276,0.2514,0.2698,17857200.0],["2020-05-18",0.3066,0.3618,0.2882,0.3557,63845900.0],["2020-05-19",0.3557,0.368,0.325,0.325,26440600.0],["2020-05-20",0.3373,0.3434,0.325,0.3373,21106000.0],["2020-05-21",0.3373,0.3434,0.3128,0.3189,16777000.0],["2020-05-22",0.3189,0.325,0.3005,0.3128,15983500.0],["2020-05-26",0.3312,0.3312,0.3128,0.325,16135700.0],["2020-05-27",0.3189,0.3189,0.3005,0.3128,14018900.0],["2020-05-28",0.3066,0.3066,0.2882,0.2944,15503800.0],["2020-05-29",0.2882,0.3066,0.2821,0.2821,15890300.0],["2020-06-01",0.2882,0.3128,0.2882,0.3066,13929900.0],["2020-06-02",0.3128,0.3434,0.3066,0.325,27548700.0],["2020-06-03",0.3434,0.3618,0.3312,0.3496,31297100.0],["2020-06-04",0.3496,0.3557,0.325,0.3434,22968800.0],["2020-06-05",0.5029,0.7972,0.417,0.7727,228523200.0],["2020-06-08",0.9935,1.3799,0.9444,1.2511,254542900.0],["2020-06-09",1.0119,1.0916,0.9199,0.9628,84062000.0],["2020-06-10",0.7727,0.9444,0.6133,0.7421,108552400.0],["2020-06-11",0.6255,0.7359,0.601,0.601,66064500.0],["2020-06-12",0.7972,0.834,0.6623,0.7237,65490000.0],["2020-06-15",0.6685,0.7605,0.6378,0.7175,49143000.0],["2020-06-16",0.8463,0.8463,0.7359,0.7543,51964600.0],["2020-06-17",0.7666,0.7666,0.6807,0.6991,27483900.0],["2020-06-18",0.6746,0.7114,0.6562,0.6807,26084500.0],["2020-06-19",0.7114,0.7298,0.6133,0.6133,80362800.0],["2020-06-22",0.6378,0.6501,0.6071,0.6071,30592300.0],["2020-06-23",0.6439,0.6501,0.5765,0.5887,28199800.0],["2020-06-24",0.5519,0.5519,0.46,0.4783,48916100.0],["2020-06-25",0.4416,0.5397,0.4293,0.5151,42927600.0],["2020-06-26",0.4783,0.5029,0.4722,0.4906,57914200.0],["2020-06-29",0.4906,0.4967,0.4722,0.4906,17403900.0],["2020-06-30",0.4845,0.4906,0.46,0.46,18219400.0],["2020-07-01",0.4906,0.5765,0.4722,0.4722,45635700.0],["2020-07-02",0.4967,0.5029,0.46,0.46,20430500.0],["2020-07-06",0.4783,0.4845,0.4293,0.4477,22041300.0],["2020-07-07",0.4293,0.4416,0.417,0.4354,15178200.0],["2020-07-08",0.4232,0.4416,0.4109,0.4354,11089300.0],["2020-07-09",0.4416,0.4416,0.3925,0.3986,16261300.0],["2020-07-10",0.3986,0.4416,0.3864,0.4232,21171700.0],["2020-07-13",0.4416,0.4416,0.4109,0.4109,14020000.0],["2020-07-14",0.4109,0.4232,0.3986,0.417,12151100.0],["2020-07-15",0.4354,0.46,0.4232,0.4538,24710300.0],["2020-07-16",0.4416,0.4845,0.4293,0.4416,18271100.0],["2020-07-17",0.4477,0.46,0.417,0.417,15289900.0],["2020-07-20",0.4232,0.4354,0.4109,0.4109,13509400.0],["2020-07-21",0.4293,0.46,0.4232,0.4538,25454200.0],["2020-07-22",0.4477,0.4538,0.4354,0.4477,11761600.0],["2020-07-23",0.4416,0.4538,0.4293,0.4354,13564800.0],["2020-07-24",0.4354,0.4538,0.4232,0.4293,9823900.0],["2020-07-27",0.4354,0.4354,0.417,0.417,9531300.0],["2020-07-28",0.4109,0.4293,0.4109,0.4109,6850200.0],["2020-07-29",0.417,0.4416,0.4109,0.4416,12133300.0],["2020-07-30",0.417,0.4293,0.4109,0.417,11428700.0],["2020-07-31",0.417,0.417,0.3864,0.3925,14375400.0],["2020-08-03",0.3864,0.4048,0.3618,0.3986,12958600.0],["2020-08-04",0.3864,0.4354,0.3802,0.417,21003700.0],["2020-08-05",0.4845,0.5581,0.4416,0.4661,101953500.0],["2020-08-06",0.4538,0.46,0.4232,0.4293,27859500.0],["2020-08-07",0.4416,0.4416,0.4109,0.417,17620400.0],["2020-08-10",0.417,0.4538,0.417,0.4416,18939000.0],["2020-08-11",0.4722,0.4967,0.4477,0.4538,25222900.0],["2020-08-12",0.4722,0.4783,0.4477,0.4722,16043400.0],["2020-08-13",0.4722,0.4783,0.4538,0.4538,11837100.0],["2020-08-14",0.4477,0.4538,0.4354,0.4477,10628800.0],["2020-08-17",0.4477,0.4477,0.4232,0.4416,10852500.0],["2020-08-18",0.4293,0.4293,0.417,0.4232,9960100.0],["2020-08-19",0.4232,0.4293,0.417,0.4232,8939800.0],["2020-08-20",0.4109,0.417,0.3986,0.3986,14288300.0],["2020-08-21",0.3986,0.3986,0.368,0.368,16764100.0],["2020-08-24",0.3864,0.3864,0.3741,0.3802,11737600.0],["2020-08-25",0.3864,0.3986,0.3741,0.3925,10674200.0],["2020-08-26",0.3864,0.3925,0.3741,0.3802,8740900.0],["2020-08-27",0.3741,0.3741,0.3557,0.368,11964200.0],["2020-08-28",0.368,0.3802,0.3618,0.368,9871900.0],["2020-08-31",0.368,0.368,0.3373,0.3434,17281000.0],["2020-09-01",0.3373,0.3373,0.3189,0.325,11511800.0],["2020-09-02",0.325,0.3618,0.3066,0.3373,25578500.0],["2020-09-03",0.3373,0.3557,0.325,0.3312,9310400.0],["2020-09-04",0.3434,0.3496,0.3128,0.325,9105800.0],["2020-09-08",0.3189,0.3189,0.3005,0.3066,12853500.0],["2020-09-09",0.3128,0.3128,0.2821,0.2821,17308100.0],["2020-09-10",0.276,0.276,0.2453,0.2514,20016700.0],["2020-09-11",0.2576,0.2698,0.2269,0.233,22806300.0],["2020-09-14",0.2392,0.2637,0.233,0.2453,21573700.0],["2020-09-15",0.2698,0.3496,0.2576,0.3189,53561800.0],["2020-09-16",0.3741,0.3864,0.3373,0.3434,51402900.0],["2020-09-17",0.3373,0.3434,0.3066,0.325,19354400.0],["2020-09-18",0.2882,0.3434,0.2637,0.3005,44366900.0],["2020-09-21",0.2698,0.276,0.2576,0.2698,15479200.0],["2020-09-22",0.2637,0.2698,0.2514,0.2514,15857300.0],["2020-09-23",0.2576,0.2576,0.2269,0.2269,23570400.0],["2020-09-24",0.2269,0.2514,0.2208,0.2392,17002700.0],["2020-09-25",0.2576,0.2698,0.2392,0.2514,16254200.0],["2020-09-28",0.2576,0.2576,0.2453,0.2514,10459700.0],["2020-09-29",0.2576,0.2576,0.2392,0.2514,11965600.0],["2020-09-30",0.1656,0.184,0.1165,0.1717,153310600.0],["2020-10-01",0.1472,0.1533,0.1288,0.1288,74953400.0],["2020-10-02",0.1349,0.1411,0.1043,0.1043,155013800.0],["2020-10-05",0.1165,0.1165,0.1043,0.1104,66909300.0],["2020-10-06",0.1104,0.1165,0.1043,0.1043,65866500.0],["2020-10-07",0.1104,0.1104,0.1043,0.1043,42565200.0],["2020-10-08",0.1043,0.1104,0.0981,0.1043,66721400.0],["2020-10-09",0.1043,0.1104,0.092,0.0981,72653000.0],["2020-10-12",0.0491,0.0675,0.0429,0.0613,53922500.0],["2020-10-13",0.0613,0.0797,0.0552,0.0736,23896600.0],["2020-10-14",0.0797,0.092,0.0613,0.0675,38893700.0],["2020-10-15",0.0675,0.0736,0.0675,0.0675,10590500.0],["2020-10-16",0.0675,0.0675,0.0675,0.0675,6875800.0],["2020-10-19",0.0675,0.0736,0.0675,0.0736,10262800.0],["2020-10-20",0.0736,0.0859,0.0736,0.0797,6086100.0],["2020-10-21",0.0797,0.0859,0.0736,0.0797,5266200.0],["2020-10-22",0.0797,0.0797,0.0736,0.0797,4631300.0],["2020-10-23",0.0797,0.0797,0.0736,0.0736,3955000.0],["2020-10-26",0.0736,0.0736,0.0675,0.0675,3036700.0],["2020-10-27",0.0675,0.0736,0.0675,0.0736,2572400.0],["2020-10-28",0.0736,0.0736,0.0675,0.0736,5956700.0],["2020-10-29",0.0736,0.0736,0.0675,0.0736,6858000.0],["2020-10-30",0.0675,0.0736,0.0675,0.0675,3515300.0],["2020-11-02",0.0736,0.0736,0.0675,0.0675,4456200.0],["2020-11-03",0.0736,0.0736,0.0675,0.0736,4989200.0],["2020-11-04",0.0736,0.0736,0.0675,0.0736,2066200.0],["2020-11-05",0.0736,0.0736,0.0675,0.0675,6297200.0],["2020-11-06",0.0675,0.0675,0.0552,0.0613,7598700.0],["2020-11-09",0.0613,0.0675,0.0552,0.0552,8270500.0],["2020-11-10",0.0552,0.0613,0.0491,0.0552,7536700.0],["2020-11-11",0.0613,0.1104,0.0552,0.1043,59783100.0],["2020-11-12",0.1043,0.1043,0.0675,0.0736,23972100.0],["2020-11-13",0.0736,0.0797,0.0736,0.0736,4686200.0],["2020-11-16",0.0736,0.0797,0.0736,0.0797,7228700.0],["2020-11-17",0.0736,0.0797,0.0675,0.0736,4492700.0],["2020-11-18",0.0736,0.0797,0.0736,0.0736,3258000.0],["2020-11-19",0.0736,0.0797,0.0736,0.0736,1340000.0],["2020-11-20",16.6502,19.5755,12.2653,19.0113,777700.0],["2020-11-23",19.9005,19.9312,18.4041,19.5142,296600.0],["2020-11-24",20.3727,20.3727,19.2934,19.9312,414700.0],["2020-11-25",19.9189,21.4644,19.4467,20.9247,330700.0],["2020-11-27",20.8511,21.5441,20.3911,20.9308,131000.0],["2020-11-30",20.2991,21.3417,20.2991,20.9737,278000.0],["2020-12-01",21.0964,21.2804,20.3359,21.1577,236800.0],["2020-12-02",20.845,22.605,20.845,21.7281,259600.0],["2020-12-03",21.5134,22.7522,21.3478,22.4211,265500.0],["2020-12-04",22.6357,23.5372,22.5069,23.4084,328700.0],["2020-12-07",22.9853,24.4939,22.6786,23.9174,214100.0],["2020-12-08",23.8193,24.4878,23.7948,24.0585,147400.0],["2020-12-09",24.0585,24.0585,23.249,23.4943,132600.0],["2020-12-10",23.6047,24.5,23.4943,23.8806,80100.0],["2020-12-11",23.7641,24.2854,23.1999,23.6231,65400.0],["2020-12-14",23.8622,24.2854,22.8871,23.0405,472900.0],["2020-12-15",23.0405,23.3042,22.789,23.114,132700.0],["2020-12-16",23.0037,23.6047,22.7829,23.3655,312200.0],["2020-12-17",23.4881,23.9787,23.2796,23.6721,211500.0],["2020-12-18",23.3532,24.1198,22.6725,23.7089,377300.0],["2020-12-21",22.7154,24.0401,22.6909,23.8868,102100.0],["2020-12-22",23.6844,24.2241,23.2367,23.6108,184500.0],["2020-12-23",23.298,23.8316,23.1815,23.2306,261200.0],["2020-12-24",23.2612,23.5065,22.8381,22.9117,23700.0],["2020-12-28",22.9485,23.3042,22.8135,22.9239,40800.0],["2020-12-29",23.1508,23.1692,22.4027,22.9055,65700.0],["2020-12-30",22.8442,23.1938,22.5805,22.8258,56500.0],["2020-12-31",22.7277,23.1692,22.4578,22.7277,85900.0],["2021-01-04",23.0221,24.4019,23.0159,23.9113,152400.0],["2021-01-05",23.7825,24.6472,23.7825,24.1627,500500.0],["2021-01-06",24.7637,25.7572,24.0707,25.6162,256200.0],["2021-01-07",25.6162,26.3398,25.4567,25.6652,265400.0],["2021-01-08",25.9964,26.1865,25.5794,25.9044,118200.0],["2021-01-11",25.6714,26.1068,25.3034,25.9903,78900.0],["2021-01-12",26.4686,27.7074,26.4686,27.4866,164500.0],["2021-01-13",27.6154,28.0876,27.0942,27.2168,81700.0],["2021-01-14",27.8423,28.1306,27.5357,27.9037,102700.0],["2021-01-15",27.6952,27.9037,26.9899,27.2352,109200.0],["2021-01-19",27.4253,27.7319,25.886,26.5974,146600.0],["2021-01-20",26.4625,26.5054,24.592,25.5978,141500.0],["2021-01-21",25.3157,25.7634,24.2854,24.5184,214600.0],["2021-01-22",24.5184,25.4506,23.7212,24.1382,192700.0],["2021-01-25",23.5065,24.8925,23.3042,23.6108,480300.0],["2021-01-26",23.6905,24.1014,22.2248,22.9178,352200.0],["2021-01-27",22.2493,23.899,21.2068,22.9485,421600.0],["2021-01-28",23.5188,24.1627,22.7154,23.482,191800.0],["2021-01-29",23.0895,24.2118,22.697,22.9791,86200.0],["2021-02-01",23.065,24.3467,23.065,23.9174,124600.0],["2021-02-02",24.267,25.2666,24.267,24.8189,181000.0],["2021-02-03",24.9845,26.6771,24.9845,25.6468,152300.0],["2021-02-04",26.0884,26.8611,25.745,26.4318,167200.0],["2021-02-05",26.5974,27.9711,26.254,27.6706,301800.0],["2021-02-08",28.658,31.0313,28.2042,29.351,400400.0],["2021-02-09",28.7438,29.9458,28.3636,29.4368,209200.0],["2021-02-10",29.2283,31.0129,29.1302,30.7922,209300.0],["2021-02-11",30.4671,31.804,29.2345,30.4549,231300.0],["2021-02-12",30.3629,31.0927,30.1666,30.5591,215200.0],["2021-02-16",31.0129,31.7427,30.6634,31.387,168300.0],["2021-02-17",31.5955,33.1655,30.9025,32.7853,305200.0],["2021-02-18",32.6933,33.6193,30.6756,31.0313,172100.0],["2021-02-19",31.5771,32.6871,30.6634,31.8838,110700.0],["2021-02-22",32.356,34.343,31.5342,33.9198,390300.0],["2021-02-23",34.1222,35.4285,31.3073,34.0915,250100.0],["2021-02-24",34.3184,36.3361,34.1283,35.1586,394800.0],["2021-02-25",35.4591,36.8022,34.6312,34.7968,286400.0],["2021-02-26",34.1835,35.8025,33.7972,34.8704,181100.0],["2021-03-01",36.0049,36.4955,34.5515,35.5695,230600.0],["2021-03-02",35.7474,37.1088,35.1402,35.5756,194900.0],["2021-03-03",35.8639,36.98,35.6738,36.2441,143600.0],["2021-03-04",36.8206,37.2867,35.0482,36.1031,276900.0],["2021-03-05",36.9702,37.7541,35.4951,36.2172,192700.0],["2021-03-08",35.816,36.6801,35.4704,36.5814,261400.0],["2021-03-09",35.5507,36.5382,34.1311,35.1865,234100.0],["2021-03-10",35.5321,36.4641,35.1927,36.4086,148600.0],["2021-03-11",36.8776,37.2171,36.3345,36.8283,168800.0],["2021-03-12",36.674,37.1924,36.1864,37.0319,170000.0],["2021-03-15",36.9826,38.828,36.9764,37.7541,239200.0],["2021-03-16",36.4086,37.7479,36.2913,36.9394,226200.0],["2021-03-17",37.0011,37.68,36.5937,37.2479,189400.0],["2021-03-18",37.106,37.5689,34.7853,35.2359,228800.0],["2021-03-19",35.3655,36.2851,35.1742,36.0074,1388100.0],["2021-03-22",36.3098,40.4759,36.3098,39.3958,335500.0],["2021-03-23",37.9392,39.2539,37.0319,37.4825,185500.0],["2021-03-24",39.5131,39.7785,37.896,38.6181,147800.0],["2021-03-25",37.9824,39.2168,36.6616,38.0194,143300.0],["2021-03-26",38.7045,39.5007,37.4516,38.2663,169100.0],["2021-03-29",37.7602,38.0688,36.9825,37.2109,207600.0],["2021-03-30",37.0566,37.2788,36.5382,36.6986,176500.0],["2021-03-31",37.1245,37.4393,36.5752,36.6554,121100.0],["2021-04-01",36.9455,38.2046,36.2111,37.9207,138300.0],["2021-04-05",37.754,38.2663,36.7912,37.7726,281200.0],["2021-04-06",37.9577,39.2785,37.8343,38.3959,312500.0],["2021-04-07",38.1984,40.0686,37.8837,39.8772,194700.0],["2021-04-08",39.4205,40.7289,38.8835,40.624,91300.0],["2021-04-09",40.5068,43.0496,40.0809,43.0496,263100.0],["2021-04-12",43.0681,43.3644,40.7289,41.3832,184700.0],["2021-04-13",41.2412,42.2102,40.3216,42.0127,140700.0],["2021-04-14",42.4818,44.247,42.0374,43.3088,549400.0],["2021-04-15",43.6236,43.9569,42.9385,43.8335,124200.0],["2021-04-16",44.284,44.8457,43.852,44.3766,250100.0],["2021-04-19",44.4383,44.9012,43.6236,44.6235,249500.0],["2021-04-20",44.6667,45.2036,43.3274,44.247,275900.0],["2021-04-21",43.6853,45.4937,43.0373,45.3271,247800.0],["2021-04-22",45.469,45.9258,44.1421,44.3889,207400.0],["2021-04-23",44.5741,45.3826,44.0001,44.7222,139800.0],["2021-04-26",44.6728,45.5184,44.1791,45.2468,486000.0],["2021-04-27",45.2345,46.2776,45.1789,45.611,230700.0],["2021-04-28",45.4567,47.6416,45.4567,47.0923,237700.0],["2021-04-29",47.9378,48.3822,47.2898,48.2279,211000.0],["2021-04-30",47.6354,48.2279,47.0182,47.907,224400.0],["2021-05-03",48.2032,48.7957,47.37,48.0119,231300.0],["2021-05-04",48.1415,48.481,45.6357,47.333,670900.0],["2021-05-05",47.8946,50.1412,47.5613,49.1784,425900.0],["2021-05-06",49.3636,49.3697,47.8267,48.086,189700.0],["2021-05-07",47.2466,47.765,46.1047,47.2095,311600.0],["2021-05-10",47.5675,48.1107,46.9318,47.3392,231400.0],["2021-05-11",46.2837,47.3392,45.9381,46.222,325600.0],["2021-05-12",46.6602,49.6351,46.6602,48.1292,306700.0],["2021-05-13",47.5428,48.1106,44.7161,45.4752,177500.0],["2021-05-14",45.0255,45.7327,44.1942,44.3617,494500.0],["2021-05-17",44.2438,46.0739,44.2438,45.956,209000.0],["2021-05-18",46.3158,49.6223,45.9932,48.0962,458400.0],["2021-05-19",47.0168,49.1446,46.6632,48.698,267100.0],["2021-05-20",48.5367,50.0007,48.0838,49.6285,225300.0],["2021-05-21",50.5962,53.574,50.4039,53.1087,1318500.0],["2021-05-24",53.7663,53.8469,52.1223,53.5367,221100.0],["2021-05-25",52.7179,53.5367,50.497,51.4647,198200.0],["2021-05-26",51.6695,54.2936,50.6273,53.7539,254200.0],["2021-05-27",53.8965,55.4846,53.1583,54.4921,409700.0],["2021-05-28",54.6099,55.4971,54.0082,54.9698,103100.0],["2021-06-01",55.5219,58.9276,55.069,58.8656,264000.0],["2021-06-02",58.9338,59.0579,56.7688,57.0728,271100.0],["2021-06-03",56.3842,57.4016,56.0492,56.6695,219200.0],["2021-06-04",57.2589,57.2589,55.9623,56.5082,224500.0],["2021-06-07",56.8805,57.4698,55.9872,57.1162,260100.0],["2021-06-08",57.048,57.5504,56.5455,56.9177,227700.0],["2021-06-09",56.9301,58.2514,55.9561,56.9797,175100.0],["2021-06-10",57.4884,57.4884,56.5765,57.0728,193700.0],["2021-06-11",57.11,59.3184,57.0541,58.8718,261700.0],["2021-06-14",58.9338,61.5703,58.6298,60.1745,429700.0],["2021-06-15",60.218,62.0356,59.7589,61.9302,235300.0],["2021-06-16",61.8867,62.9786,60.7949,61.9364,251700.0],["2021-06-17",61.9426,62.656,58.5182,59.3867,263400.0],["2021-06-18",58.1336,61.0989,56.6385,60.7081,951900.0],["2021-06-21",60.6956,62.8173,60.6956,62.8173,410300.0],["2021-06-22",63.022,63.785,61.6076,62.7738,245900.0],["2021-06-23",62.8793,63.8036,62.352,62.5753,306100.0],["2021-06-24",62.656,64.8892,62.0418,63.8781,406300.0],["2021-06-25",63.7478,64.1572,60.4227,61.9612,2867100.0],["2021-06-28",61.5641,61.955,57.1596,57.6993,323400.0],["2021-06-29",59.2874,61.347,58.9524,59.9946,297800.0],["2021-06-30",60.2428,62.9476,60.1746,62.3768,232300.0],["2021-07-01",64.3433,66.5146,63.5989,66.2044,366200.0],["2021-07-02",66.3161,66.7813,64.9141,65.1808,223300.0],["2021-07-06",65.1436,66.3657,61.6448,62.4078,687700.0],["2021-07-07",63.0778,64.3557,60.5778,63.0468,290900.0],["2021-07-08",61.8715,66.7406,61.3484,65.8688,268100.0],["2021-07-09",66.3984,66.6761,64.319,65.7397,243900.0],["2021-07-12",65.1391,66.2627,63.1759,63.7055,195300.0],["2021-07-13",63.5247,65.8623,62.9628,64.6548,195800.0],["2021-07-14",64.6548,65.4491,61.2774,62.711,483200.0],["2021-07-15",61.5034,62.4204,58.055,58.6814,263500.0],["2021-07-16",59.269,60.0569,56.6149,57.0088,231100.0],["2021-07-19",54.8196,55.3104,52.6886,53.2052,365200.0],["2021-07-20",53.2052,58.4554,52.9534,57.6223,304000.0],["2021-07-21",58.5264,61.0126,58.5264,59.7986,248200.0],["2021-07-22",60.1408,60.1408,57.1057,59.4305,196000.0],["2021-07-23",59.8696,59.8696,56.8215,58.3326,153400.0],["2021-07-26",58.4683,61.0449,58.4683,60.5089,123100.0],["2021-07-27",60.2635,60.4573,57.1509,58.1712,130000.0],["2021-07-28",58.591,60.7801,57.8096,59.9988,129800.0],["2021-07-29",61.2709,61.2709,58.281,59.1399,150900.0],["2021-07-30",58.9139,59.3982,57.1896,59.2238,151800.0],["2021-08-02",59.0817,60.5993,56.1951,56.9249,133600.0],["2021-08-03",56.1306,57.8935,54.6517,57.1509,181500.0],["2021-08-04",56.9765,59.2561,54.5743,56.2339,243000.0],["2021-08-05",56.1822,58.5974,54.9036,57.0605,179200.0],["2021-08-06",57.5706,58.6039,57.2865,57.9581,109400.0],["2021-08-09",57.0863,57.0863,54.923,56.1693,209500.0],["2021-08-10",56.6149,58.6685,56.0531,58.5328,272200.0],["2021-08-11",58.3649,58.8945,57.0217,58.5716,179900.0],["2021-08-12",58.8557,59.1011,57.3963,58.1518,89100.0],["2021-08-13",58.0513,58.3302,56.5469,56.8127,102800.0],["2021-08-16",55.6779,56.936,54.3615,55.8919,194900.0],["2021-08-17",55.2175,56.0475,54.6468,55.1462,110000.0],["2021-08-18",55.6649,56.2551,53.6093,53.7714,178900.0],["2021-08-19",52.6949,53.2461,51.4304,53.1359,150300.0],["2021-08-20",52.3837,52.8571,51.5212,52.2086,127900.0],["2021-08-23",54.7506,55.626,53.4601,54.3939,196100.0],["2021-08-24",55.4056,56.3199,54.381,56.1059,134400.0],["2021-08-25",56.0411,58.0708,55.0748,57.2018,143600.0],["2021-08-26",56.9035,57.565,54.9451,55.5093,127800.0],["2021-08-27",56.4107,58.0383,55.7752,57.1045,146200.0],["2021-08-30",57.967,57.967,55.7817,55.7881,87600.0],["2021-08-31",55.2888,56.7738,54.6793,56.1513,224200.0],["2021-09-01",55.7817,56.5598,54.8803,55.9179,178800.0],["2021-09-02",56.469,58.1356,56.3523,58.0189,226000.0],["2021-09-03",57.9994,58.6868,57.4936,58.3496,203100.0],["2021-09-07",58.3302,60.9565,58.2134,60.3015,431800.0],["2021-09-08",60.6387,61.164,59.3029,59.6595,212000.0],["2021-09-09",59.0759,60.509,59.0759,59.4391,249600.0],["2021-09-10",60.4961,60.4961,59.3548,59.9514,315000.0],["2021-09-13",60.6712,62.4155,59.8411,60.3858,322900.0],["2021-09-14",61.0537,61.5985,60.1848,60.6063,208900.0],["2021-09-15",61.3521,63.9395,61.164,62.5582,619600.0],["2021-09-16",62.5777,63.064,61.0797,62.9019,626800.0],["2021-09-17",62.3248,63.1159,61.6957,62.6425,653000.0],["2021-09-20",60.2561,61.5012,58.382,58.4728,611400.0],["2021-09-21",59.2445,62.4674,58.3756,61.1705,681000.0],["2021-09-22",62.0719,62.8111,60.6906,61.2807,244400.0],["2021-09-23",61.4234,62.9019,61.1899,62.3507,160700.0],["2021-09-24",62.2534,62.5842,61.9811,62.1886,270800.0],["2021-09-27",63.3883,67.2856,63.1613,64.8473,656400.0],["2021-09-28",65.8265,66.3388,62.7982,64.2054,292500.0],["2021-09-29",64.1794,64.8992,62.9084,64.5036,151200.0],["2021-09-30",64.5944,64.977,63.9394,64.4712,169500.0],["2021-10-01",64.8019,66.2156,63.492,64.6528,142900.0],["2021-10-04",65.7098,67.4412,65.5412,66.7927,193700.0],["2021-10-05",67.9341,68.0573,64.348,66.274,196900.0],["2021-10-06",65.3207,66.89,64.3934,64.8927,109400.0],["2021-10-07",65.0159,67.091,64.6204,66.7927,192900.0],["2021-10-08",67.4412,68.3685,66.6631,68.0897,200600.0],["2021-10-11",69.0818,69.2634,66.6955,67.5255,169300.0],["2021-10-12",67.4996,68.3945,66.9678,68.0119,195400.0],["2021-10-13",67.3634,67.96,65.217,67.5515,241800.0],["2021-10-14",68.0897,69.1921,67.9924,69.017,293300.0],["2021-10-15",70.1518,70.6836,69.0624,69.0948,213500.0],["2021-10-18",70.1259,70.6836,68.6733,70.2945,276800.0],["2021-10-19",70.4047,70.4047,68.4918,69.7563,152900.0],["2021-10-20",68.829,70.9689,68.7447,70.8717,192800.0],["2021-10-21",70.7355,71.4099,69.6655,71.332,143700.0],["2021-10-22",71.6368,72.4409,70.8003,72.013,250000.0],["2021-10-25",72.8949,74.6263,72.4799,74.1918,389800.0],["2021-10-26",74.8079,78.167,74.6782,77.7779,420200.0],["2021-10-27",77.0257,77.8168,75.6314,75.6768,236100.0],["2021-10-28",75.9168,77.94,75.9168,77.7779,277900.0],["2021-10-29",77.9335,78.9257,76.7533,78.2059,367000.0],["2021-11-01",80.2097,82.5507,78.7765,79.7622,256300.0],["2021-11-02",79.2499,81.1564,78.8284,80.3069,214200.0],["2021-11-03",79.5677,81.0138,78.2188,79.6584,231500.0],["2021-11-04",82.1097,82.6998,77.2721,77.8168,341700.0],["2021-11-05",79.4574,80.9359,78.3615,80.4107,320100.0],["2021-11-08",81.4482,81.6817,79.7687,80.5793,338200.0],["2021-11-09",80.7933,81.7011,79.211,81.4547,284800.0],["2021-11-10",81.4547,82.0254,79.3991,80.495,336300.0],["2021-11-11",80.923,83.6271,80.7998,82.8425,306200.0],["2021-11-12",82.4779,83.5976,82.3542,83.1615,290900.0],["2021-11-15",82.875,86.5728,82.5365,85.6093,362000.0],["2021-11-16",85.6874,86.1236,84.3073,84.8411,330400.0],["2021-11-17",84.6197,86.0129,83.0378,83.2721,322200.0],["2021-11-18",83.7148,84.8541,83.5846,84.457,282300.0],["2021-11-19",82.2695,83.7148,80.8633,81.4102,362000.0],["2021-11-22",81.4818,84.5677,81.4623,82.6081,399500.0],["2021-11-23",84.0859,85.9088,83.0768,84.8802,319700.0],["2021-11-24",84.2812,86.716,84.2812,86.039,186400.0],["2021-11-26",80.6811,82.6602,76.1109,77.5757,315300.0],["2021-11-29",80.629,81.4688,77.8231,80.7201,248200.0],["2021-11-30",78.0965,80.0756,76.7229,78.0575,321300.0],["2021-12-01",80.2774,80.2774,74.4378,74.4964,252700.0],["2021-12-02",74.4313,78.1551,72.3154,77.0939,203300.0],["2021-12-03",78.2723,79.3009,74.8935,76.1825,187400.0],["2021-12-06",77.81,81.2279,75.7528,80.2904,253900.0],["2021-12-07",82.1719,82.4779,80.668,80.987,262200.0],["2021-12-08",82.263,82.875,80.2384,80.4662,221700.0],["2021-12-09",79.1186,80.9219,78.7931,80.0561,192700.0],["2021-12-10",81.267,81.8138,79.2098,80.9024,196400.0],["2021-12-13",79.7436,80.616,77.6213,78.0119,210000.0],["2021-12-14",76.6057,78.9298,75.9091,76.7294,215000.0],["2021-12-15",76.7294,77.6408,73.8649,77.0679,166800.0],["2021-12-16",78.1095,79.659,77.5952,77.9077,179800.0],["2021-12-17",77.6148,79.366,74.874,78.0509,576100.0],["2021-12-20",75.4403,77.7254,73.2008,77.2827,201200.0],["2021-12-21",78.6108,79.6199,77.745,78.5522,229100.0],["2021-12-22",78.2332,79.8087,76.9572,78.8842,144500.0],["2021-12-23",79.2228,80.0691,78.1225,79.1121,110500.0],["2021-12-27",79.5418,86.0976,77.5301,84.9062,642600.0],["2021-12-28",87.0676,87.7837,83.4675,84.3073,240000.0],["2021-12-29",84.4179,85.6874,83.3698,84.3593,142700.0],["2021-12-30",85.0038,85.8176,82.6211,82.7774,199700.0],["2021-12-31",82.6146,83.0052,81.3842,82.0222,80500.0],["2022-01-03",82.6211,85.9153,81.9701,85.9153,288000.0],["2022-01-04",87.0871,89.8279,86.2864,88.1613,377400.0],["2022-01-05",88.591,90.3552,84.1575,84.4765,214100.0],["2022-01-06",85.2838,88.5519,85.2838,87.6926,223600.0],["2022-01-07",88.1353,88.8644,85.5442,86.5728,162100.0],["2022-01-10",86.41,86.6444,82.6797,84.5221,194100.0],["2022-01-11",86.2929,89.4243,83.6106,88.5649,358100.0],["2022-01-12",90.0037,90.9802,87.5103,89.7042,226100.0],["2022-01-13",89.5219,91.6052,87.4322,87.7707,257500.0],["2022-01-14",88.0246,91.143,88.0246,90.4268,244700.0],["2022-01-18",93.0309,93.8122,87.1067,88.2134,253200.0],["2022-01-19",88.7798,89.229,86.0845,87.9595,177400.0],["2022-01-20",86.5923,90.8565,85.3098,86.5077,250400.0],["2022-01-21",85.082,85.6939,80.7332,82.0352,352000.0],["2022-01-24",79.4636,85.1926,77.4129,84.5807,254300.0],["2022-01-25",83.2396,89.0857,81.4688,88.3696,289600.0],["2022-01-26",90.2511,90.9932,85.4661,87.5819,189000.0],["2022-01-27",89.8279,90.7524,85.6874,88.1222,165200.0],["2022-01-28",88.2134,89.268,84.151,87.3215,185500.0],["2022-01-31",87.2368,89.4503,83.6172,88.1678,168700.0],["2022-02-01",88.1743,92.0023,86.4035,92.0023,279300.0],["2022-02-02",93.0635,94.4957,90.7914,94.1246,411500.0],["2022-02-03",93.6885,94.7431,91.6638,93.2197,186000.0],["2022-02-04",94.1637,95.954,93.6168,94.1246,218500.0],["2022-02-07",93.2067,94.5934,91.143,93.4411,174000.0],["2022-02-08",92.7836,92.7836,86.6835,87.3215,362300.0],["2022-02-09",88.3761,91.2927,87.0936,90.4333,281000.0],["2022-02-10",91.2667,93.3434,84.5416,86.5793,673800.0],["2022-02-11",87.7642,90.9867,86.8527,89.6261,516300.0],["2022-02-14",89.7823,89.8409,86.5728,88.6561,257400.0],["2022-02-15",85.9999,88.5389,85.5377,87.7186,245500.0],["2022-02-16",89.0792,89.8409,83.9036,84.3138,241300.0],["2022-02-17",84.9056,87.9793,84.4151,84.6898,300100.0],["2022-02-18",83.2183,84.8729,81.8058,82.3682,262800.0],["2022-02-22",84.1143,85.0757,79.3403,80.112,314400.0],["2022-02-23",81.5703,83.6304,80.7725,81.2106,269700.0],["2022-02-24",80.367,84.3236,79.5495,82.2701,312300.0],["2022-02-25",81.2695,83.1791,80.4455,82.9306,211200.0],["2022-02-28",82.7017,86.7564,82.342,86.6583,284900.0],["2022-03-01",88.751,90.7652,85.5923,88.2082,416100.0],["2022-03-02",90.6279,90.8241,87.273,89.0191,255100.0],["2022-03-03",88.7248,88.8818,86.3509,87.3515,139900.0],["2022-03-04",87.3188,94.5125,87.1749,94.4929,641400.0],["2022-03-07",96.6772,103.0731,95.1273,99.6986,1180700.0],["2022-03-08",103.0207,103.642,94.8591,96.3829,428000.0],["2022-03-09",94.3882,97.6516,90.4448,95.0553,485100.0],["2022-03-10",96.7033,97.8412,95.088,96.5856,356200.0],["2022-03-11",94.7021,96.4548,92.4067,92.4067,247100.0],["2022-03-14",92.4787,92.7926,88.9406,91.6546,649600.0],["2022-03-15",87.4692,94.1725,86.8806,93.7735,572500.0],["2022-03-16",93.6427,96.5398,92.5114,94.8657,474600.0],["2022-03-17",96.3698,99.7443,96.3698,98.6587,445800.0],["2022-03-18",99.366,99.793,97.6979,99.3727,591200.0],["2022-03-21",101.688,102.0883,98.979,100.7605,348400.0],["2022-03-22",100.5604,100.6538,99.019,99.2459,307800.0],["2022-03-23",100.0866,101.0474,98.4852,99.753,200200.0],["2022-03-24",99.5728,100.3535,98.6787,100.3135,217000.0],["2022-03-25",99.4461,103.563,99.0791,103.2227,288500.0],["2022-03-28",101.0608,101.4478,96.5035,97.1841,336000.0],["2022-03-29",95.1557,98.1316,94.1815,98.1182,324000.0],["2022-03-30",99.2259,100.5203,98.225,98.9056,268100.0],["2022-03-31",97.3509,100.527,96.7571,97.6178,277900.0],["2022-04-01",97.1107,100.9474,97.1107,100.0199,372900.0],["2022-04-04",100.9941,102.8423,98.7588,99.3793,424900.0],["2022-04-05",100.3935,100.8606,95.169,95.8696,430600.0],["2022-04-06",96.3167,98.1783,95.1357,95.6027,393200.0],["2022-04-07",96.9105,98.939,95.169,97.5711,382100.0],["2022-04-08",97.4176,99.6329,97.1841,98.959,304800.0],["2022-04-11",97.7513,98.6454,95.0823,97.5911,257100.0],["2022-04-12",99.2192,101.8215,98.4385,99.2659,407600.0],["2022-04-13",100.3201,101.8681,98.7988,101.4478,254900.0],["2022-04-14",101.1876,102.0617,99.713,100.7539,227000.0],["2022-04-18",101.1676,103.1826,100.2601,102.6488,322600.0],["2022-04-19",101.7481,102.015,99.5795,100.0466,221500.0],["2022-04-20",101.321,101.9349,99.6662,101.4078,288200.0],["2022-04-21",102.9358,103.1893,97.044,97.2642,298000.0],["2022-04-22",96.3167,97.3709,90.6785,91.5592,351100.0],["2022-04-25",88.0762,92.1397,85.107,90.9187,432800.0],["2022-04-26",90.9187,91.8928,87.5491,87.5758,347400.0],["2022-04-27",87.776,88.2163,86.4815,87.3356,292700.0],["2022-04-28",87.7359,92.2532,84.7,91.1722,220400.0],["2022-04-29",91.0788,91.9796,87.7893,88.5166,275000.0],["2022-05-02",87.6826,89.0838,84.7333,87.3623,372300.0],["2022-05-03",86.8218,92.073,86.8218,91.9863,218300.0],["2022-05-04",93.4142,95.2157,89.9779,94.5485,219600.0],["2022-05-05",96.5569,97.2241,90.5717,95.3759,330400.0],["2022-05-06",96.7304,98.959,93.4275,98.8789,254500.0],["2022-05-09",96.2633,96.2633,89.5842,90.2581,471700.0],["2022-05-10",91.0054,93.8079,86.0011,88.2764,326900.0],["2022-05-11",89.9712,94.742,89.3373,89.8978,287600.0],["2022-05-12",88.9303,89.8778,86.2413,88.3631,220300.0],["2022-05-13",89.364,91.9663,89.364,91.7194,258100.0],["2022-05-16",91.2924,95.2891,91.2924,93.3541,229300.0],["2022-05-17",94.0614,96.1432,92.7136,94.9088,227100.0],["2022-05-18",96.0631,96.3767,88.3631,90.3916,248500.0],["2022-05-19",88.0628,93.6518,87.8149,93.0688,257200.0],["2022-05-20",93.8193,95.6823,92.9615,95.5148,256800.0],["2022-05-23",95.7091,99.5624,93.96,99.348,301500.0],["2022-05-24",98.5639,99.1268,96.0375,98.1953,201100.0],["2022-05-25",99.0598,100.5207,96.7009,100.3464,422200.0],["2022-05-26",101.7537,102.645,99.9846,102.2161,474500.0],["2022-05-27",102.6986,108.5557,101.3383,108.4216,555500.0],["2022-05-31",111.9299,113.1994,107.937,108.3397,532000.0],["2022-06-01",109.7321,114.0526,109.3977,112.8308,343300.0],["2022-06-02",112.7216,112.7216,107.7254,108.5649,348400.0],["2022-06-03",108.0872,113.2676,108.0189,112.6397,237000.0],["2022-06-06",112.9878,115.9569,112.1688,115.7043,335700.0],["2022-06-07",115.3904,121.6629,115.3904,121.622,402900.0],["2022-06-08",122.7277,123.7719,120.7756,121.6015,261900.0],["2022-06-09",120.9872,123.1304,118.8304,120.1613,551100.0],["2022-06-10",118.1137,121.8813,117.1035,120.3593,205200.0],["2022-06-13",116.6258,117.0762,109.7526,112.8308,377000.0],["2022-06-14",115.9091,117.636,109.5547,111.807,294100.0],["2022-06-15",111.807,114.1413,108.5854,111.6842,312600.0],["2022-06-16",107.4388,109.3226,102.8384,103.5619,408300.0],["2022-06-17",103.3913,104.538,91.9246,92.6617,1081300.0],["2022-06-21",94.8527,97.2757,93.6787,95.0984,448800.0],["2022-06-22",89.7609,93.4808,88.2389,90.4981,677800.0],["2022-06-23",90.8121,91.9383,85.734,87.9249,744900.0],["2022-06-24",90.034,91.7881,87.0444,87.3925,822500.0],["2022-06-27",89.0989,92.3546,87.1741,91.6516,706700.0],["2022-06-28",94.1088,96.368,91.986,95.8902,705100.0],["2022-06-29",96.9208,97.8696,88.3618,88.8464,921800.0],["2022-06-30",86.4301,88.662,82.567,83.0311,1690400.0],["2022-07-01",81.7465,85.6314,78.2664,85.0942,1292500.0],["2022-07-05",81.5986,83.4982,77.1843,79.7379,889900.0],["2022-07-06",80.0649,80.6332,72.6765,78.103,1321700.0],["2022-07-07",79.4109,86.044,79.4109,84.7828,949100.0],["2022-07-08",86.2387,87.2586,82.7898,86.4177,759000.0],["2022-07-11",84.4091,88.1227,82.7975,85.8416,704300.0],["2022-07-12",83.0778,85.3434,80.4152,80.9446,640400.0],["2022-07-13",79.4654,85.7482,79.4654,84.0198,641100.0],["2022-07-14",82.7897,83.7941,78.8659,83.6851,558900.0],["2022-07-15",84.666,84.8529,81.9801,83.7785,580900.0],["2022-07-18",84.884,88.0371,83.6228,84.2456,606300.0],["2022-07-19",85.2577,88.8546,84.2067,88.6366,458300.0],["2022-07-20",88.185,91.1045,87.1184,90.8243,304900.0],["2022-07-21",88.5665,89.1426,86.5112,88.8079,314200.0],["2022-07-22",88.0293,89.6409,87.0406,88.0838,364500.0],["2022-07-25",88.5042,92.2023,88.5042,92.0466,279700.0],["2022-07-26",93.1521,94.0007,90.0613,91.5561,251900.0],["2022-07-27",92.1478,94.6625,91.6807,94.3199,359400.0],["2022-07-28",95.3865,97.2783,92.903,96.4297,370600.0],["2022-07-29",97.473,101.8172,97.473,99.8397,524000.0],["2022-08-01",97.8622,99.9332,95.4877,98.9833,333400.0],["2022-08-02",98.9366,99.9409,96.1495,99.1702,275500.0],["2022-08-03",100.2368,100.7428,94.4912,96.0171,342800.0],["2022-08-04",96.5387,99.1935,93.1209,93.4946,689200.0],["2022-08-05",91.5405,98.0725,91.5405,97.1382,479800.0],["2022-08-08",97.9012,99.6529,96.6477,98.0647,345000.0],["2022-08-09",100.2913,100.953,97.9868,98.8821,447500.0],["2022-08-10",100.7351,101.2567,96.8891,101.1788,537600.0],["2022-08-11",103.8181,105.9123,102.2298,104.7679,489500.0],["2022-08-12",104.1606,107.703,103.0395,106.8622,487500.0],["2022-08-15",102.7687,104.8429,99.6259,104.4501,548700.0],["2022-08-16",105.5029,107.2236,102.1794,103.9944,480200.0],["2022-08-17",102.1401,106.2022,101.6766,105.2751,369500.0],["2022-08-18",106.8543,109.7456,106.32,107.42,456500.0],["2022-08-19",106.0372,107.64,105.0472,105.8722,347900.0],["2022-08-22",104.5679,108.4728,102.6508,108.4021,392000.0],["2022-08-23",109.7064,113.8784,108.63,113.462,617800.0],["2022-08-24",113.9256,115.5912,112.0792,115.2927,393500.0],["2022-08-25",116.7697,116.7776,112.8884,115.0805,255700.0],["2022-08-26",115.1355,115.9762,113.1791,114.342,302400.0],["2022-08-29",113.5327,117.689,113.5327,114.8919,553000.0],["2022-08-30",112.3384,112.747,107.9936,109.7535,531800.0],["2022-08-31",106.9957,112.912,106.0686,111.2149,529900.0],["2022-09-01",110.2092,110.7356,106.3514,106.9564,336400.0],["2022-09-02",110.6885,112.3149,108.1664,110.7828,336600.0],["2022-09-06",110.4371,111.3328,106.54,108.9914,283700.0],["2022-09-07",106.4379,107.2707,102.9258,105.1729,392000.0],["2022-09-08",105.9429,106.7914,102.3759,105.7072,398100.0],["2022-09-09",108.1035,110.0756,107.42,109.1407,297300.0],["2022-09-12",111.3092,113.7134,111.3092,112.0556,292500.0],["2022-09-13",112.2992,114.3498,109.6907,109.7614,538500.0],["2022-09-14",111.647,115.9762,111.4506,114.5384,540200.0],["2022-09-15",111.7806,115.0412,110.4135,111.3406,369000.0],["2022-09-16",110.3585,110.7828,104.8901,108.0642,1051300.0],["2022-09-19",103.7744,111.9613,103.7744,111.8906,462100.0],["2022-09-20",110.9163,110.9163,107.3729,109.3292,430000.0],["2022-09-21",111.0735,111.6549,107.2786,107.7107,335000.0],["2022-09-22",109.2428,110.4371,105.2986,105.3615,307400.0],["2022-09-23",100.5687,101.5587,97.2453,97.9367,475400.0],["2022-09-26",97.2374,99.2567,94.8489,95.3989,424500.0],["2022-09-27",97.261,99.7045,96.106,99.0366,375800.0],["2022-09-28",100.0109,108.2607,99.6573,107.8364,542700.0],["2022-09-29",106.4929,108.8107,104.4186,108.4178,387500.0],["2022-09-30",106.8857,109.5571,106.4929,107.4593,443800.0],["2022-10-03",110.7199,113.6506,110.6806,113.0691,623200.0],["2022-10-04",115.0098,117.4769,114.3263,116.2669,535100.0],["2022-10-05",114.6719,117.1705,112.7863,115.5519,543900.0],["2022-10-06",114.7269,118.5376,114.7269,118.4511,539500.0],["2022-10-07",118.5376,119.7554,115.4341,116.644,538700.0],["2022-10-10",116.6362,117.2097,113.9569,114.8762,266800.0],["2022-10-11",112.6448,114.5855,110.4842,112.1106,309600.0],["2022-10-12",111.3799,115.0962,110.4999,113.7213,264800.0],["2022-10-13",112.0477,117.964,111.8199,117.689,365700.0],["2022-10-14",115.9683,117.854,112.912,112.9199,267200.0],["2022-10-17",115.0962,116.974,114.3184,116.1333,357000.0],["2022-10-18",117.7912,117.7912,114.9548,116.9583,310400.0],["2022-10-19",116.8719,120.0775,116.8719,119.1975,514100.0],["2022-10-20",120.2975,120.6275,116.8876,117.8226,304000.0],["2022-10-21",119.0404,121.6253,117.194,121.5546,324500.0],["2022-10-24",121.696,123.1653,119.4882,119.5118,409600.0],["2022-10-25",119.5354,121.4996,118.184,119.6454,299700.0],["2022-10-26",121.3503,123.511,120.2661,121.7432,324100.0],["2022-10-27",123.6367,123.8567,118.7968,119.1504,291100.0],["2022-10-28",120.384,121.0675,115.9605,118.6947,293400.0],["2022-10-31",118.019,120.9418,117.3198,120.2818,405500.0],["2022-11-01",121.7353,122.411,120.3604,121.641,522100.0],["2022-11-02",122.4032,122.4032,117.3669,117.854,481100.0],["2022-11-03",115.3319,125.6874,114.7112,121.1854,626200.0],["2022-11-04",123.7388,124.8624,121.2796,123.511,481300.0],["2022-11-07",125.0431,126.9916,122.6074,126.2845,312700.0],["2022-11-08",126.088,126.4573,123.9667,125.4988,287200.0],["2022-11-09",123.5739,123.9667,115.3869,115.8741,412000.0],["2022-11-10",119.0168,123.511,117.4061,123.5031,527500.0],["2022-11-11",126.4966,127.7773,125.3417,125.7345,604600.0],["2022-11-14",126.4421,129.2727,125.445,127.6885,565700.0],["2022-11-15",128.3882,132.5214,126.3859,132.2802,467200.0],["2022-11-16",130.0688,131.5323,126.1285,126.5467,349900.0],["2022-11-17",123.7563,126.225,122.2687,126.2009,305000.0],["2022-11-18",124.0297,125.3726,119.213,124.6811,314100.0],["2022-11-21",122.2687,122.2687,114.6696,120.3468,545200.0],["2022-11-22",122.719,125.5415,122.1963,124.5283,340300.0],["2022-11-23",122.2285,123.3784,119.7678,121.5289,261300.0],["2022-11-25",122.8798,124.0458,121.1429,121.6656,101300.0],["2022-11-28",118.1113,120.9338,116.688,117.8218,258600.0],["2022-11-29",120.1217,121.3681,119.615,120.6202,352000.0],["2022-11-30",122.1561,123.2899,119.8965,122.6547,442600.0],["2022-12-01",124.2388,124.8821,117.9827,118.3606,375000.0],["2022-12-02",118.1435,119.6874,117.3232,118.8833,339300.0],["2022-12-05",121.0303,121.3841,112.0401,112.6432,397400.0],["2022-12-06",111.6622,114.0183,106.6685,108.4376,501100.0],["2022-12-07",108.4536,110.086,105.8804,107.9471,483200.0],["2022-12-08",110.1986,110.9786,104.7868,106.3066,531100.0],["2022-12-09",107.5691,108.3571,105.3819,105.4381,422900.0],["2022-12-12",105.3256,108.0114,105.3256,107.1027,522800.0],["2022-12-13",109.4829,110.472,106.3388,108.132,604300.0],["2022-12-14",109.8207,110.8821,106.6443,108.3652,332100.0],["2022-12-15",107.3118,109.2739,106.194,108.8718,277000.0],["2022-12-16",106.387,107.4324,104.3124,106.5157,672300.0],["2022-12-19",108.2767,108.526,104.1596,105.6311,284100.0],["2022-12-20",105.5427,106.9579,105.0602,106.0895,251800.0],["2022-12-21",108.1481,109.6438,104.3526,109.0326,268500.0],["2022-12-22",108.9924,109.1291,105.0039,107.0705,292300.0],["2022-12-23",108.8477,112.611,108.4939,112.4422,250300.0],["2022-12-27",113.1659,113.1659,109.298,110.8741,272100.0],["2022-12-28",109.7564,110.9706,105.4462,106.0734,238800.0],["2022-12-29",105.2693,109.2497,105.2693,109.1693,210100.0],["2022-12-30",109.1693,110.5364,108.0677,110.0137,298900.0],["2023-01-03",108.6145,110.5524,103.1303,105.9608,443700.0],["2023-01-04",104.0309,105.6633,102.4066,103.2268,296000.0],["2023-01-05",102.9936,104.1435,100.9752,101.8437,395200.0],["2023-01-06",103.5324,104.4491,102.0367,102.7282,310600.0],["2023-01-09",103.9907,105.0843,103.3796,104.5456,404600.0],["2023-01-10",107.2957,107.2957,101.8598,104.0711,341300.0],["2023-01-11",106.1297,106.2181,103.2991,106.0171,336700.0],["2023-01-12",107.4967,109.2256,106.4192,108.5501,223700.0],["2023-01-13",108.4778,108.904,106.9258,107.9873,211400.0],["2023-01-17",109.4588,110.7776,108.3974,110.0298,282300.0],["2023-01-18",110.0298,113.9781,109.0889,109.3945,386000.0],["2023-01-19",108.6145,115.5461,108.3733,114.0022,424900.0],["2023-01-20",115.3933,115.3933,112.8442,114.4364,258400.0],["2023-01-23",115.3933,119.1888,115.3933,117.9585,350800.0],["2023-01-24",118.0872,118.2641,114.6455,114.7661,227300.0],["2023-01-25",115.6748,118.7385,113.6242,118.5616,233000.0],["2023-01-26",119.5346,120.781,117.9344,120.6363,267100.0],["2023-01-27",121.3761,121.5772,117.3313,117.468,346400.0],["2023-01-30",116.3824,117.0096,112.7397,112.8201,273800.0],["2023-01-31",112.6191,115.7874,112.0481,115.2566,322200.0],["2023-02-01",114.6214,115.4657,109.5473,113.8655,756600.0],["2023-02-02",112.6995,114.4043,111.8552,113.6403,480300.0],["2023-02-03",113.8574,117.0981,113.8574,114.6375,415400.0],["2023-02-06",114.9913,115.337,109.9654,111.3968,358300.0],["2023-02-07",112.1044,114.6053,110.2951,114.1469,374700.0],["2023-02-08",114.5731,114.5731,111.0188,111.3887,336700.0],["2023-02-09",111.5415,112.41,108.8316,108.92,575400.0],["2023-02-10",110.9706,113.8413,110.0539,113.5277,522400.0],["2023-02-13",113.3428,114.9189,112.3054,113.7207,313800.0],["2023-02-14",112.5628,115.4818,112.3296,115.0395,327700.0],["2023-02-15",113.198,113.4875,109.9574,111.7908,411800.0],["2023-02-16",111.3244,113.2061,110.9384,110.9465,261900.0],["2023-02-17",109.5634,109.8127,103.5324,107.0705,905800.0],["2023-02-21",106.1297,106.58,103.5082,103.8781,615300.0],["2023-02-22",104.2882,105.8,102.3905,105.0683,564300.0],["2023-02-23",105.6714,109.8931,105.6714,109.1935,803700.0],["2023-02-24",107.947,110.8902,106.6363,109.507,697700.0],["2023-02-27",110.1665,111.0349,107.9551,108.4858,576900.0],["2023-02-28",110.8821,111.445,108.2446,108.2526,417700.0],["2023-03-01",107.738,110.8902,107.7139,110.4077,359900.0],["2023-03-02",110.1745,112.402,109.0407,111.3727,533400.0],["2023-03-03",109.9574,115.9723,109.7162,115.7713,982800.0],["2023-03-06",121.7109,122.4928,117.6763,119.3317,1793700.0],["2023-03-07",118.8991,121.1118,117.7178,119.2984,752900.0],["2023-03-08",118.4832,121.1951,115.1807,117.3934,734900.0],["2023-03-09",117.5598,120.3881,114.9477,115.0808,662800.0],["2023-03-10",114.7564,117.252,111.6868,113.1675,752000.0],["2023-03-13",109.4823,113.833,107.1448,110.4723,1057800.0],["2023-03-14",111.5288,115.4302,109.9149,112.527,976700.0],["2023-03-15",107.228,108.1347,99.7994,102.503,1252000.0],["2023-03-16",99.8243,104.4079,99.3835,104.2582,1212600.0],["2023-03-17",102.9688,104.0835,97.3703,101.0805,8879100.0],["2023-03-20",101.4631,105.9386,100.964,104.8405,784400.0],["2023-03-21",107.2363,110.0064,106.3878,109.474,759800.0],["2023-03-22",109.1746,109.5073,104.6741,104.8322,478300.0],["2023-03-23",105.0984,107.2363,102.3449,103.6343,550100.0],["2023-03-24",100.964,103.9504,99.0757,103.9088,769400.0],["2023-03-27",105.14,107.802,103.6925,107.3278,366500.0],["2023-03-28",106.6623,109.0997,106.288,108.2761,314000.0],["2023-03-29",109.6321,110.9298,108.6754,110.6969,490400.0],["2023-03-30",112.3024,112.3024,110.073,110.7551,303800.0],["2023-03-31",110.9714,112.5852,110.647,111.9696,512400.0],["2023-04-03",117.7844,119.548,116.8028,118.1837,940700.0],["2023-04-04",119.1736,119.1736,113.0344,114.6815,370100.0],["2023-04-05",114.8313,117.2687,113.7582,117.1439,351800.0],["2023-04-06",117.1439,117.8177,115.1973,115.4885,405000.0],["2023-04-10",115.9376,119.1071,115.9376,117.6263,451600.0],["2023-04-11",119.157,120.9954,118.5247,119.9389,557700.0],["2023-04-12",121.0037,121.0537,118.2253,118.8242,439800.0],["2023-04-13",119.4897,120.097,117.6596,118.3917,581500.0],["2023-04-14",119.0405,120.6876,118.5913,120.463,389200.0],["2023-04-17",120.5712,121.2616,118.791,119.4065,332900.0],["2023-04-18",118.9823,119.8391,117.3934,119.8058,310900.0],["2023-04-19",118.5081,119.6228,116.836,119.5396,330400.0],["2023-04-20",117.6264,119.0322,116.5449,118.6662,390600.0],["2023-04-21",118.5248,119.2984,117.46,118.2835,301600.0],["2023-04-24",118.0173,120.463,117.8177,119.8724,455300.0],["2023-04-25",117.7511,118.1088,114.7481,115.2306,336300.0],["2023-04-26",114.8978,117.6264,113.6251,114.1159,466300.0],["2023-04-27",114.3405,115.9044,113.2341,115.3138,370300.0],["2023-04-28",115.5883,119.3816,114.798,118.4,538800.0],["2023-05-01",117.8426,119.1653,116.4201,118.1837,373000.0],["2023-05-02",116.5283,116.5865,112.3689,113.5835,440800.0],["2023-05-03",110.9215,114.6982,110.9215,112.685,588100.0],["2023-05-04",112.4355,115.5799,111.1461,111.4123,488100.0],["2023-05-05",115.1557,117.5764,114.2157,115.6049,403800.0],["2023-05-08",117.618,118.8741,115.8711,117.6679,404700.0],["2023-05-09",116.2704,119.0239,116.2704,117.6513,276600.0],["2023-05-10",119.1237,119.1237,115.946,117.6679,316600.0],["2023-05-11",116.1706,117.7428,115.2638,116.1706,301900.0],["2023-05-12",117.4517,118.8326,116.7279,118.7327,359400.0],["2023-05-15",118.988,121.2774,118.6391,120.4348,488200.0],["2023-05-16",119.337,119.8732,117.2604,117.2944,285700.0],["2023-05-17",119.0221,122.103,117.9412,121.6604,420700.0],["2023-05-18",120.6391,124.1455,119.1668,123.9753,392100.0],["2023-05-19",125.7285,126.3753,123.7711,125.0817,410300.0],["2023-05-22",125.737,128.3072,124.7498,127.2775,741100.0],["2023-05-23",128.2732,130.3158,126.9626,127.8136,607300.0],["2023-05-24",128.3669,130.0775,127.7796,128.8179,385300.0],["2023-05-25",126.7583,128.137,125.32,127.2009,384100.0],["2023-05-26",128.1115,128.1115,124.8689,126.6817,312700.0],["2023-05-30",124.6987,125.32,123.32,124.4179,277900.0],["2023-05-31",121.9242,123.3711,120.8689,121.737,616600.0],["2023-06-01",122.3838,124.1711,120.9115,122.0178,286000.0],["2023-06-02",124.12,127.7626,123.9668,127.3456,469000.0],["2023-06-05",128.9711,129.4647,123.8647,124.503,410500.0],["2023-06-06",122.3328,128.6136,122.2902,127.4732,475800.0],["2023-06-07",127.9754,132.5967,127.9754,131.3541,590400.0],["2023-06-08",130.7584,131.6435,127.8307,129.9158,312400.0],["2023-06-09",129.5413,130.5882,128.1966,128.8264,206700.0],["2023-06-12",126.4264,128.6903,125.303,127.0477,351200.0],["2023-06-13",128.9966,130.0264,127.4307,128.086,415800.0],["2023-06-14",129.5498,129.5668,125.9498,127.0221,314800.0],["2023-06-15",127.2264,129.8902,127.2008,129.8392,504000.0],["2023-06-16",130.3243,130.3413,127.9753,129.0817,975100.0],["2023-06-20",128.4689,129.0987,125.5328,127.4306,306800.0],["2023-06-21",127.703,129.4647,126.2051,129.2775,396500.0],["2023-06-22",127.5583,129.303,126.12,126.5711,421700.0],["2023-06-23",125.1158,127.0307,124.7753,124.8945,1742400.0],["2023-06-26",125.7966,128.7243,125.7966,126.1285,360200.0],["2023-06-27",125.6264,127.7881,124.5881,127.3711,345700.0],["2023-06-28",127.669,129.2775,126.869,127.8903,494400.0],["2023-06-29",128.9115,131.1328,127.9243,130.1711,296500.0],["2023-06-30",131.4477,132.2988,130.1626,130.8945,507500.0],["2023-07-03",130.8094,133.686,130.2733,131.8307,182400.0],["2023-07-05",132.1626,133.4392,130.6988,132.469,420700.0],["2023-07-06",131.6179,132.869,126.7243,128.0009,375400.0],["2023-07-07",128.12,134.1371,127.6264,132.2903,352100.0],["2023-07-10",132.9967,133.1839,131.6349,133.0562,308500.0],["2023-07-11",133.8307,136.018,133.3201,135.4307,423800.0],["2023-07-12",136.4946,136.5201,133.7286,133.8903,309200.0],["2023-07-13",133.9158,135.2264,131.8137,133.5243,637500.0],["2023-07-14",132.537,132.6647,126.103,126.1285,630300.0],["2023-07-17",125.0136,125.9583,123.4562,124.5711,598800.0],["2023-07-18",125.0987,128.0434,124.4774,126.8264,877400.0],["2023-07-19",125.8221,127.6179,123.8562,125.1498,970000.0],["2023-07-20",126.4945,127.8732,125.6604,126.6221,448000.0],["2023-07-21",127.1753,127.9328,125.4477,126.7158,367900.0],["2023-07-24",127.1158,129.3881,126.8094,128.7839,467900.0],["2023-07-25",128.4775,131.8222,127.7881,131.4903,384700.0],["2023-07-26",130.2902,131.8052,129.8562,131.669,281600.0],["2023-07-27",133.4137,134.0605,130.8605,131.2265,311900.0],["2023-07-28",132.1456,133.8222,130.9286,132.5541,313200.0],["2023-07-31",133.8052,134.3073,132.9116,133.4818,344300.0],["2023-08-01",132.3073,134.0945,130.8945,133.9839,344700.0],["2023-08-02",133.1924,133.618,130.6222,131.2094,503500.0],["2023-08-03",133.5158,134.3499,128.6137,132.9626,936600.0],["2023-08-04",133.2009,136.2137,132.7158,135.1924,705500.0],["2023-08-07",136.1711,136.9967,133.9413,136.7754,371800.0],["2023-08-08",134.1286,138.2988,133.5839,137.7967,334200.0],["2023-08-09",138.6988,139.1073,135.3286,135.5669,706000.0],["2023-08-10",135.4988,135.9073,132.0434,133.5839,608400.0],["2023-08-11",133.2264,134.8775,133.0137,134.8435,446800.0],["2023-08-14",134.3541,134.3541,132.5772,133.3412,262200.0],["2023-08-15",132.148,132.8948,129.7272,131.1694,505900.0],["2023-08-16",131.5471,133.1609,130.8088,132.3883,384900.0],["2023-08-17",134.4572,135.6332,133.0064,133.0665,344000.0],["2023-08-18",131.9419,135.8736,131.8304,135.2813,406600.0],["2023-08-21",135.8564,137.1784,133.7876,134.4915,251500.0],["2023-08-22",134.852,136.7234,134.4829,135.1868,436500.0],["2023-08-23",133.8477,135.8307,132.2424,135.4186,301000.0],["2023-08-24",134.1482,136.6805,134.1482,134.4057,338800.0],["2023-08-25",134.9122,135.9509,134.1224,135.3757,370900.0],["2023-08-28",135.9852,136.9638,134.3027,135.1182,294300.0],["2023-08-29",135.4272,136.1483,134.1567,135.5731,213600.0],["2023-08-30",135.7449,137.187,135.7449,136.1998,371300.0],["2023-08-31",137.3501,138.8524,135.7792,138.6378,588700.0],["2023-09-01",139.8568,142.372,139.8053,142.2776,876000.0],["2023-09-05",142.4063,144.0545,140.6465,140.6465,568500.0],["2023-09-06",141.05,142.3033,139.9941,140.3546,360300.0],["2023-09-07",139.9426,141.2475,138.1828,138.3631,505500.0],["2023-09-08",138.7923,140.3632,137.994,138.1227,567300.0],["2023-09-11",139.582,140.0628,134.5688,135.0152,755300.0],["2023-09-12",136.8694,138.6721,136.8694,138.4403,653200.0],["2023-09-13",138.6034,139.3674,136.0968,137.0668,540700.0],["2023-09-14",139.831,140.5263,138.5863,138.6378,430100.0],["2023-09-15",138.0369,138.1914,135.4959,135.8307,1012200.0],["2023-09-18",136.9552,137.5561,134.0365,135.2212,517100.0],["2023-09-19",136.5003,137.0926,133.2811,133.8305,404000.0],["2023-09-20",133.2725,135.5388,133.2038,133.2811,427300.0],["2023-09-21",133.47,133.9765,131.5642,132.4999,548300.0],["2023-09-22",132.9377,134.3713,132.8777,133.9164,497100.0],["2023-09-25",133.6503,136.9896,133.5043,136.9037,405900.0],["2023-09-26",136.1741,137.8738,135.9251,136.8179,394500.0],["2023-09-27",138.9039,142.1573,138.8953,141.1358,660600.0],["2023-09-28",141.7282,142.6724,140.2087,141.1101,517700.0],["2023-09-29",141.4191,141.9513,138.9039,139.1271,458800.0],["2023-10-02",139.831,139.831,135.0066,135.7448,474600.0],["2023-10-03",135.2985,136.3543,134.2683,135.8822,526400.0],["2023-10-04",134.1395,134.2082,130.3452,131.9763,843600.0],["2023-10-05",130.8346,132.9206,130.1821,132.6373,447200.0],["2023-10-06",133.7189,136.2513,132.1136,134.6288,461500.0],["2023-10-09",137.2385,140.8525,136.8351,139.8053,602800.0],["2023-10-10",140.5006,141.1873,139.1013,139.8825,353600.0],["2023-10-11",139.17,141.2131,138.3717,140.1057,300100.0],["2023-10-12",141.5994,141.5994,139.1872,140.037,365300.0],["2023-10-13",141.9428,145.3593,141.7024,144.7498,555100.0],["2023-10-16",145.9345,146.192,143.6167,145.0331,402400.0],["2023-10-17",145.0331,147.3509,145.0331,146.1234,352100.0],["2023-10-18",146.5611,147.8145,145.2992,146.3551,255400.0],["2023-10-19",145.7542,148.484,143.9257,147.2136,433200.0],["2023-10-20",147.3853,148.0549,145.1705,146.441,531700.0],["2023-10-23",145.9345,147.5484,144.2863,145.0246,424000.0],["2023-10-24",145.0675,145.5396,143.2476,143.6511,274500.0],["2023-10-25",143.0502,144.8615,142.7154,143.7798,276700.0],["2023-10-26",142.8355,143.2733,140.8697,141.9513,367500.0],["2023-10-27",142.535,142.535,139.2301,140.9813,437300.0],["2023-10-30",141.0843,141.6423,138.3974,140.5177,370900.0],["2023-10-31",140.5178,142.0458,138.8524,141.917,295100.0],["2023-11-01",142.2346,143.5223,140.6465,141.9428,401900.0],["2023-11-02",139.9254,149.2395,139.1185,149.2137,852900.0],["2023-11-03",149.5142,150.3984,147.1363,147.866,555700.0],["2023-11-06",148.3553,148.3553,143.6682,143.8743,510300.0],["2023-11-07",143.0587,143.0587,139.2988,140.0971,828600.0],["2023-11-08",139.4276,141.3419,137.6849,137.7965,833100.0],["2023-11-09",138.7322,139.6679,137.4274,137.7107,757300.0],["2023-11-10",139.0756,140.2173,137.951,139.2387,438100.0],["2023-11-13",139.8839,141.3661,139.0905,139.91,412700.0],["2023-11-14",141.8456,142.4559,139.91,142.2466,453200.0],["2023-11-15",141.5753,143.7375,141.5753,142.1595,357000.0],["2023-11-16",140.8517,141.2266,135.725,137.5211,610200.0],["2023-11-17",139.0992,141.9676,138.9771,141.7584,504300.0],["2023-11-20",142.5082,143.4237,140.8604,141.0173,428600.0],["2023-11-21",140.1716,140.3808,138.7766,139.849,305800.0],["2023-11-22",136.7364,140.904,136.0389,140.3721,312400.0],["2023-11-24",140.5378,142.2903,140.5378,140.9912,182700.0],["2023-11-27",140.9301,141.5579,139.5089,141.305,339800.0],["2023-11-28",141.9764,142.7785,140.3111,140.3983,359300.0],["2023-11-29",141.305,141.802,139.6571,140.5726,237900.0],["2023-11-30",141.645,143.9206,140.2675,141.366,470300.0],["2023-12-01",140.6337,143.136,140.6337,141.2004,286500.0],["2023-12-04",140.2849,141.5055,139.4217,140.7121,438300.0],["2023-12-05",140.8952,141.3922,137.8437,138.0006,303700.0],["2023-12-06",137.1026,138.8289,134.2864,135.2891,597400.0],["2023-12-07",136.3702,137.3293,134.8444,135.7425,502400.0],["2023-12-08",136.5707,138.3581,135.7686,137.7914,282100.0],["2023-12-11",137.7914,139.788,137.3729,138.0529,245700.0],["2023-12-12",136.4487,136.8323,134.5741,135.8471,316100.0],["2023-12-13",135.8558,138.9074,134.949,138.672,372400.0],["2023-12-14",140.3721,144.1648,140.3721,143.0575,478500.0],["2023-12-15",143.0226,144.1909,142.3774,142.6913,948400.0],["2023-12-18",145.1587,146.4229,143.6329,145.1064,430000.0],["2023-12-19",144.7315,146.0916,144.0166,145.7342,409200.0],["2023-12-20",146.048,147.6872,144.3566,144.3915,475800.0],["2023-12-21",145.211,145.9957,143.5719,145.9434,388400.0],["2023-12-22",146.9286,148.5067,145.4377,147.1292,469100.0],["2023-12-26",147.7046,150.0848,147.2687,149.5181,378000.0],["2023-12-27",149.5355,149.7361,147.4779,148.8903,442700.0],["2023-12-28",148.0098,149.2391,145.5249,145.708,300100.0],["2023-12-29",145.708,146.4752,144.7227,144.932,414200.0],["2024-01-02",146.2485,149.0909,145.9521,146.7106,362400.0],["2024-01-03",146.606,149.117,145.8911,147.661,408900.0],["2024-01-04",148.0447,148.7596,143.9817,144.2433,465300.0],["2024-01-05",142.482,144.1735,141.2353,141.9589,807800.0],["2024-01-08",139.5438,140.5814,138.515,139.9275,568000.0],["2024-01-09",139.9275,139.9275,136.5795,137.2595,454600.0],["2024-01-10",137.4775,137.4775,135.2193,136.4835,416300.0],["2024-01-11",137.46,137.8001,135.5506,136.5184,420500.0],["2024-01-12",139.0468,139.4915,136.5794,137.4077,371800.0],["2024-01-16",136.9282,137.3293,132.5165,133.5889,624400.0],["2024-01-17",131.8626,132.6996,131.1564,132.2898,559500.0],["2024-01-18",132.7258,132.7258,130.5286,131.6708,507000.0],["2024-01-19",131.9847,131.9847,129.8834,131.0343,532300.0],["2024-01-22",131.6533,132.0021,130.084,131.2697,558400.0],["2024-01-23",130.8425,133.0309,130.8425,132.3334,383700.0],["2024-01-24",133.711,134.0249,132.4206,134.0074,453700.0],["2024-01-25",135.2019,135.2106,133.0396,134.7921,502700.0],["2024-01-26",135.1932,135.2542,132.8042,134.9142,395300.0],["2024-01-29",134.7921,135.5681,132.316,135.507,380900.0],["2024-01-30",134.8619,137.4165,134.4608,137.1723,334600.0],["2024-01-31",137.3206,137.3206,133.9987,134.0597,322600.0],["2024-02-01",134.3998,136.1174,132.8566,133.7633,372900.0],["2024-02-02",132.9786,133.5976,131.3918,132.0893,375600.0],["2024-02-05",131.104,132.5165,129.3167,131.7754,410100.0],["2024-02-06",132.5688,134.7485,132.1765,133.5366,330700.0],["2024-02-07",133.4407,134.4346,132.6037,133.8766,313900.0],["2024-02-08",133.8679,136.222,133.8679,136.161,480900.0],["2024-02-09",136.1609,136.5707,134.8095,136.0302,438100.0],["2024-02-12",136.6928,140.128,136.6928,138.6545,459100.0],["2024-02-13",138.0704,138.7766,135.3675,135.8035,487900.0],["2024-02-14",137.0677,138.0529,135.0624,136.4748,347800.0],["2024-02-15",137.059,142.1246,137.059,141.8194,543900.0],["2024-02-16",141.7409,144.0601,141.2527,142.7349,519800.0],["2024-02-20",142.2641,143.8683,141.9415,142.7698,440100.0],["2024-02-21",143.537,147.4605,143.4847,146.4404,499600.0],["2024-02-22",143.0749,150.7823,140.8604,141.9938,3443900.0],["2024-02-23",141.1306,141.1306,136.9805,139.2648,1347400.0],["2024-02-26",139.0033,139.971,136.6492,139.3695,1113000.0],["2024-02-27",140.5029,142.2903,138.6545,142.2205,987400.0],["2024-02-28",142.02,142.6128,140.4942,140.8865,551300.0],["2024-02-29",141.7933,143.0314,140.5552,141.6364,716600.0],["2024-03-01",142.8831,143.8073,142.0025,143.1882,1111200.0],["2024-03-04",143.6864,144.3713,142.3255,142.5212,828400.0],["2024-03-05",142.4056,146.6039,142.0676,145.1451,1215800.0],["2024-03-06",146.1858,146.1858,143.464,144.7715,881200.0],["2024-03-07",144.9851,145.8923,143.9088,144.9495,644800.0],["2024-03-08",145.1629,145.4476,142.8147,143.7753,686100.0],["2024-03-11",142.5834,144.4513,140.8223,143.8643,839400.0],["2024-03-12",143.8376,144.905,142.6368,144.398,625100.0],["2024-03-13",145.3319,146.8174,144.7982,145.8478,902000.0],["2024-03-14",146.506,146.7195,144.985,145.9635,797300.0],["2024-03-15",145.3141,148.2761,144.985,147.609,2575200.0],["2024-03-18",148.2494,150.5354,146.7195,149.9839,769100.0],["2024-03-19",150.5798,152.1008,150.0728,151.3715,739300.0],["2024-03-20",150.3931,152.3321,149.5481,151.4426,570700.0],["2024-03-21",151.6561,152.7502,150.8645,152.2076,472300.0],["2024-03-22",152.3232,152.4567,150.0906,150.3753,371100.0],["2024-03-25",151.1936,153.7286,150.6421,153.1416,564800.0],["2024-03-26",153.2839,154.707,152.2876,154.0221,740400.0],["2024-03-27",153.7731,156.4415,153.4973,156.3615,1132900.0],["2024-03-28",157.4733,159.3945,155.3563,158.5406,986600.0],["2024-04-01",159.2167,159.2167,156.5483,158.1404,817400.0],["2024-04-02",159.2167,160.5509,158.4873,159.9016,700500.0],["2024-04-03",160.1062,162.5077,159.4657,162.4188,663100.0],["2024-04-04",162.7746,163.7886,160.8178,161.3514,653600.0],["2024-04-05",161.6005,164.349,160.8533,164.2511,428700.0],["2024-04-08",165.1762,165.4252,163.0592,163.673,471600.0],["2024-04-09",164.8471,164.9182,162.7479,163.9487,540800.0],["2024-04-10",164.0555,166.9641,163.2905,166.2258,795000.0],["2024-04-11",166.9284,167.4532,164.7136,166.7061,738000.0],["2024-04-12",166.9907,169.2055,165.87,166.4393,1204300.0],["2024-04-15",166.5727,167.5867,164.4112,164.8293,653600.0],["2024-04-16",164.2067,165.105,161.4137,163.7797,374000.0],["2024-04-17",163.9665,165.2563,161.0223,161.1024,554600.0],["2024-04-18",161.7339,162.2854,158.8253,158.9054,679900.0],["2024-04-19",158.9054,161.5738,158.7986,160.1062,487800.0],["2024-04-22",160.6398,163.5306,159.0833,161.9741,524800.0],["2024-04-23",162.2676,163.7619,161.1202,162.8813,338700.0],["2024-04-24",162.4722,163.8509,161.5916,163.2994,357700.0],["2024-04-25",163.5573,164.8115,161.7339,164.18,382600.0],["2024-04-26",163.7086,165.5587,162.5967,165.0695,437900.0],["2024-04-29",163.673,165.3096,163.2638,163.9665,509200.0],["2024-04-30",163.0859,163.4951,157.082,157.42,989400.0],["2024-05-01",156.5482,157.2065,152.1631,154.9205,1040800.0],["2024-05-02",156.3881,157.7045,155.3118,155.9167,643100.0],["2024-05-03",155.9167,157.1086,155.0005,156.5304,669200.0],["2024-05-06",157.9981,160.5153,157.6956,158.6207,540300.0],["2024-05-07",158.9854,160.5687,158.4162,158.9321,723900.0],["2024-05-08",160.3285,162.739,158.7186,160.3018,980700.0],["2024-05-09",161.049,162.1964,160.0083,161.5026,517300.0],["2024-05-10",161.8762,162.1609,159.2701,159.6525,476200.0],["2024-05-13",160.7466,161.2714,159.0922,161.0846,621600.0],["2024-05-14",161.9029,162.4544,159.8571,162.2142,770800.0],["2024-05-15",162.2142,162.6412,159.448,162.1253,596100.0],["2024-05-16",162.1875,162.4633,159.11,159.19,745800.0],["2024-05-17",160.2218,161.4671,159.4213,160.631,792200.0],["2024-05-20",161.2447,162.5433,160.9245,161.7517,655600.0],["2024-05-21",161.6613,164.5001,161.6613,163.0898,776700.0],["2024-05-22",162.918,163.0265,158.4879,160.6396,592200.0],["2024-05-23",161.8059,163.804,158.4698,159.6994,738800.0],["2024-05-24",161.0555,162.71,160.504,162.5202,862400.0],["2024-05-28",163.1078,166.3716,163.1078,165.5127,1294200.0],["2024-05-29",164.8799,166.6067,160.2147,162.1947,1504000.0],["2024-05-30",162.2038,165.0878,161.806,162.927,5881000.0],["2024-05-31",163.1621,168.0623,161.8421,167.6283,5195400.0],["2024-06-03",168.8941,169.988,158.3794,159.8079,2550800.0],["2024-06-04",158.7411,158.7953,155.5225,156.4356,5216400.0],["2024-06-05",157.2493,157.2493,153.3888,153.7866,1693600.0],["2024-06-06",153.7143,154.4014,151.6982,151.8519,1683900.0],["2024-06-07",150.8483,153.217,150.125,152.756,1617500.0],["2024-06-10",153.5515,157.6561,152.7559,156.6707,1134000.0],["2024-06-11",155.5134,157.3668,155.0433,156.3723,1207500.0],["2024-06-12",157.6471,157.9907,153.0995,154.8896,940700.0],["2024-06-13",153.651,153.651,149.3927,149.9532,1079400.0],["2024-06-14",149.3294,149.7092,146.5719,146.8432,800700.0],["2024-06-17",147.6749,147.6749,144.6733,147.0872,1003100.0],["2024-06-18",147.693,151.1557,147.5032,150.7579,1183800.0],["2024-06-20",150.8664,152.8825,149.8357,150.8393,1273700.0],["2024-06-21",151.3365,151.9603,148.0727,148.7146,1519700.0],["2024-06-24",149.2662,153.3798,149.2209,152.7017,1091900.0],["2024-06-25",152.765,153.1809,150.1793,152.6746,1160000.0],["2024-06-26",152.0056,152.4486,149.3746,149.456,668000.0],["2024-06-27",150.3058,151.3365,148.2897,151.1014,980800.0],["2024-06-28",152.8283,152.8283,150.0346,151.5987,9375500.0],["2024-07-01",152.3491,154.2567,150.6042,153.3888,1067300.0],["2024-07-02",154.6093,156.5803,153.8861,154.5009,1176100.0],["2024-07-03",154.9529,157.2222,154.6003,156.969,536600.0],["2024-07-05",156.6707,156.951,152.3401,153.2442,939400.0],["2024-07-08",153.1718,154.3652,151.6801,153.4611,641300.0],["2024-07-09",152.8102,154.5913,151.662,151.879,723300.0],["2024-07-10",151.879,152.8916,151.219,152.5842,384100.0],["2024-07-11",152.765,155.3236,152.0869,154.7721,510200.0],["2024-07-12",155.9203,155.9203,153.2171,155.4954,976100.0],["2024-07-15",156.4989,160.4408,155.857,159.1479,766900.0],["2024-07-16",158.5241,160.5493,157.62,160.0068,518900.0],["2024-07-17",160.7211,163.795,159.166,159.6271,590200.0],["2024-07-18",158.8766,160.8837,158.3523,158.524,456100.0],["2024-07-19",158.2077,160.278,156.6526,158.714,630400.0],["2024-07-22",158.7139,158.7139,155.9836,157.177,766800.0],["2024-07-23",156.2548,156.9148,154.5641,155.7756,681800.0],["2024-07-24",155.9383,158.0087,154.3743,154.4014,720600.0],["2024-07-25",154.6365,157.8098,153.8499,156.2367,832300.0],["2024-07-26",156.6255,157.0504,153.8318,156.0649,545200.0],["2024-07-29",156.6436,156.9148,151.9604,153.0543,623000.0],["2024-07-30",153.0543,154.528,152.9277,153.1086,434400.0],["2024-07-31",156.4627,156.8877,154.6726,155.197,512800.0],["2024-08-01",155.3507,156.6616,149.7815,150.6132,740100.0],["2024-08-02",148.9226,149.7091,140.2704,140.9213,864200.0],["2024-08-05",135.6143,138.1819,131.573,136.4641,1323300.0],["2024-08-06",136.6178,139.7551,136.0031,138.3085,661800.0],["2024-08-07",140.7586,142.7114,138.3175,138.7605,816100.0],["2024-08-08",134.1225,140.5959,132.902,136.5726,1755600.0],["2024-08-09",137.7118,138.2362,136.0663,136.663,922400.0],["2024-08-12",137.5852,139.746,137.4767,138.5345,724300.0],["2024-08-13",137.4315,138.0915,136.5184,137.4225,675800.0],["2024-08-14",137.8203,138.7786,136.6902,138.1367,434500.0],["2024-08-15",138.417,141.1473,137.8203,139.5923,895700.0],["2024-08-16",138.3627,140.0172,138.0825,138.417,671100.0],["2024-08-19",138.9052,140.9394,138.5888,138.6882,630000.0],["2024-08-20",138.5616,138.9866,134.8187,135.6776,644500.0],["2024-08-21",136.827,137.4799,135.0983,136.4316,565700.0],["2024-08-22",136.8454,137.1856,134.9236,136.0638,610600.0],["2024-08-23",137.1029,138.85,136.4132,137.9305,531100.0],["2024-08-26",140.3212,142.2982,139.3741,140.0178,486500.0],["2024-08-27",139.5396,139.5396,134.9695,135.3465,810700.0],["2024-08-28",134.5282,135.7971,133.6546,135.0799,784300.0],["2024-08-29",135.9994,138.0316,135.4477,137.0937,658600.0],["2024-08-30",135.6408,136.5696,134.2064,136.4868,947600.0],["2024-09-03",134.0224,134.2707,129.7834,130.0316,975100.0],["2024-09-04",129.9673,131.365,126.896,127.5581,1317500.0],["2024-09-05",128.8638,129.1765,125.8661,126.3351,897500.0],["2024-09-06",125.8202,127.2638,123.1811,123.5581,765900.0],["2024-09-09",124.1098,124.1098,122.096,122.3995,903100.0],["2024-09-10",121.6639,122.2616,119.7696,121.5719,1088500.0],["2024-09-11",122.1144,122.6937,119.3098,122.234,715100.0],["2024-09-12",122.9696,123.3742,120.4133,122.0409,636300.0],["2024-09-13",122.8776,124.2569,121.7098,123.2638,759600.0],["2024-09-16",123.7052,125.0294,122.6478,123.5949,745200.0],["2024-09-17",123.7052,126.1144,123.65,125.9121,708000.0],["2024-09-18",125.5167,127.5489,124.3581,125.011,498100.0],["2024-09-19",127.9443,128.0454,125.25,125.3696,630600.0],["2024-09-20",126.142,126.4087,124.0271,125.7282,2391900.0],["2024-09-23",126.6753,128.8822,125.434,126.2523,599800.0],["2024-09-24",127.8799,128.073,123.8891,123.9535,888500.0],["2024-09-25",123.5397,123.9811,121.2225,122.1328,924300.0],["2024-09-26",119.6777,120.9374,116.7535,117.1581,1085600.0],["2024-09-27",118.4914,120.6156,118.096,120.2754,888600.0],["2024-09-30",119.5857,120.9742,118.5282,119.7512,906300.0],["2024-10-01",118.7673,122.2983,117.9305,120.0822,853200.0],["2024-10-02",122.7581,122.7581,119.5489,120.3397,685400.0],["2024-10-03",120.7903,124.0178,119.6868,123.8615,816600.0],["2024-10-04",125.6914,126.7857,124.1558,125.4707,570400.0],["2024-10-07",126.0501,128.0546,125.4707,126.6937,913800.0],["2024-10-08",124.4317,124.7075,121.6455,122.6202,693400.0],["2024-10-09",120.9374,122.7765,120.4685,122.5282,587300.0],["2024-10-10",122.6662,123.9167,121.7098,123.3558,610300.0],["2024-10-11",122.7397,124.1834,122.611,122.9512,748100.0],["2024-10-14",122.2156,122.9788,121.1305,121.719,516500.0],["2024-10-15",118.6846,119.1259,116.211,116.3213,1258500.0],["2024-10-16",117.2777,118.4823,117.1765,118.0225,735100.0],["2024-10-17",118.0777,120.5696,117.5627,120.0731,741800.0],["2024-10-18",120.0271,120.8914,118.6202,119.5213,815100.0],["2024-10-21",120.119,121.5351,118.1328,119.4846,836100.0],["2024-10-22",120.0547,120.919,118.7489,119.5305,667000.0],["2024-10-23",119.5397,119.9535,117.3788,118.1604,393300.0],["2024-10-24",119.0064,119.5213,116.6524,117.3972,669900.0],["2024-10-25",118.4639,118.9972,117.0662,118.4823,854600.0],["2024-10-28",115.0892,116.7995,114.4823,116.2478,706600.0],["2024-10-29",116.3581,116.7535,114.565,115.834,720300.0],["2024-10-30",116.2846,118.1144,115.5673,116.1558,610800.0],["2024-10-31",116.9466,117.2593,114.988,115.034,691900.0],["2024-11-01",115.6685,116.6432,113.3788,113.8386,1067600.0],["2024-11-04",114.5007,116.1007,114.2248,115.1903,940100.0],["2024-11-05",115.4294,116.5512,114.4455,116.4501,579600.0],["2024-11-06",119.503,122.0041,119.08,121.342,1987300.0],["2024-11-07",121.342,125.4064,120.8639,122.1696,1425700.0],["2024-11-08",121.3144,121.8754,120.0547,121.388,812300.0],["2024-11-11",120.9374,122.3351,119.8156,121.0753,912800.0],["2024-11-12",121.1673,122.2064,118.0317,118.2524,791000.0],["2024-11-13",118.3259,119.1443,116.542,118.6662,699800.0],["2024-11-14",119.3098,120.5052,118.9788,120.3581,671200.0],["2024-11-15",120.3581,121.6179,116.3949,117.0386,882100.0],["2024-11-18",118.3903,120.8639,118.1053,119.8432,820100.0],["2024-11-19",118.8317,120.0915,117.3972,117.6731,715100.0],["2024-11-20",117.7742,119.6317,117.3788,119.3926,859500.0],["2024-11-21",120.4593,122.2524,119.7604,121.7098,961900.0],["2024-11-22",121.6455,123.7144,120.4684,123.6133,1044900.0],["2024-11-25",123.2179,123.3006,118.896,119.9443,4467000.0],["2024-11-26",120.3765,120.3765,116.6892,117.7099,934100.0],["2024-11-27",117.933,120.6858,117.4029,117.5797,715800.0],["2024-11-29",117.5797,119.8303,117.5797,118.5933,382800.0],["2024-12-02",118.7793,119.6442,116.9566,117.9981,895500.0],["2024-12-03",119.0397,119.9697,117.3565,118.5562,918800.0],["2024-12-04",118.5282,118.5654,113.032,113.7574,966500.0],["2024-12-05",113.7109,115.3291,113.1157,113.1901,843800.0],["2024-12-06",112.7251,112.7251,107.8426,108.9958,918400.0],["2024-12-09",110.6884,112.8646,109.87,110.9767,837200.0],["2024-12-10",111.4975,111.8323,109.3585,109.6654,702500.0],["2024-12-11",110.2699,111.3301,109.1353,111.0976,836200.0],["2024-12-12",110.5024,111.5812,108.9958,111.4324,807100.0],["2024-12-13",111.1534,111.2371,108.9028,110.9302,779500.0],["2024-12-16",109.5817,110.0653,107.8054,108.0565,923400.0],["2024-12-17",107.0614,107.8426,105.6292,107.0335,826500.0],["2024-12-18",107.3962,107.8891,103.6948,103.732,762700.0],["2024-12-19",105.5455,106.2895,102.5137,102.6811,935600.0],["2024-12-20",102.6067,104.3365,102.0301,103.0717,2991000.0],["2024-12-23",102.6718,104.0761,101.9185,103.7041,773400.0],["2024-12-24",104.1505,105.4711,102.9694,105.2572,266700.0],["2024-12-26",105.4246,105.6757,104.1598,104.5783,563700.0],["2024-12-27",104.4853,105.4711,103.7227,104.2249,633600.0],["2024-12-30",104.7643,107.266,103.825,105.9082,549500.0],["2024-12-31",106.2709,109.1446,106.1872,108.7354,688000.0],["2025-01-02",110.1955,111.5905,109.6933,110.5675,609500.0],["2025-01-03",111.1162,112.8181,110.4466,112.4833,550700.0],["2025-01-06",113.032,115.7848,113.032,113.5993,921900.0],["2025-01-07",114.2968,115.5523,113.6551,114.1945,620400.0],["2025-01-08",113.4505,114.1759,112.3531,114.0178,672900.0],["2025-01-10",115.9708,118.2028,115.0687,115.1152,629900.0],["2025-01-13",114.6688,117.8029,114.6688,116.9566,657800.0],["2025-01-14",116.1661,119.0304,116.1661,117.8307,559100.0],["2025-01-15",118.8909,120.2673,118.4166,118.8351,638600.0],["2025-01-16",118.2214,119.328,117.1426,117.4216,599600.0],["2025-01-17",117.7564,118.2957,116.6962,117.468,577500.0],["2025-01-21",116.2498,117.4588,115.0222,115.4872,718900.0],["2025-01-22",114.7432,115.3942,113.4598,113.5621,607300.0],["2025-01-23",113.9805,115.1151,111.4045,112.2879,641400.0],["2025-01-24",112.6414,113.2738,109.033,109.2376,799300.0],["2025-01-27",109.4329,111.3858,108.0286,109.0516,838200.0],["2025-01-28",109.3399,110.4931,107.1637,108.4564,769200.0],["2025-01-29",108.2797,108.9865,107.1823,108.5959,405600.0],["2025-01-30",109.3957,109.5445,107.0893,107.6008,612900.0],["2025-01-31",107.1637,107.4055,103.6948,104.5783,1145400.0],["2025-02-03",104.5504,105.0433,101.779,103.2019,1357800.0],["2025-02-04",102.1138,105.034,101.5744,104.197,1016100.0],["2025-02-05",103.8436,104.2807,102.2905,102.9973,1104300.0],["2025-02-06",103.6762,103.918,99.733,100.6909,744400.0],["2025-02-07",101.1838,102.4858,100.6258,101.7232,732800.0],["2025-02-10",102.7648,106.1779,102.7648,105.2479,730500.0],["2025-02-11",105.9361,108.103,105.6385,106.4011,746200.0],["2025-02-12",106.057,106.429,101.6302,101.9929,601400.0],["2025-02-13",101.3698,102.9508,100.7281,102.4765,674000.0],["2025-02-14",102.8578,105.5641,102.3463,103.1647,641500.0],["2025-02-18",103.7413,105.2572,101.4814,104.2342,812900.0],["2025-02-19",105.2014,107.6473,105.0154,106.3453,954900.0],["2025-02-20",106.1965,107.6752,105.5734,107.5729,686000.0],["2025-02-21",106.8196,106.8196,103.6948,103.8529,1500100.0],["2025-02-24",104.0947,104.4109,102.9229,103.5367,621100.0],["2025-02-25",102.9787,103.9366,100.7653,100.9606,1164400.0],["2025-02-26",104.6248,106.8103,103.7041,105.3688,1741400.0],["2025-02-27",106.9126,107.9635,105.4153,105.7501,866100.0],["2025-02-28",105.0805,106.4011,103.4902,106.2988,782700.0],["2025-03-03",106.9498,107.173,97.966,98.617,1318700.0],["2025-03-04",97.6312,98.7286,93.5392,96.8407,1465200.0],["2025-03-05",96.0409,96.1432,92.4418,94.246,1864400.0],["2025-03-06",94.1716,96.6547,93.3346,95.2783,1118000.0],["2025-03-07",96.0874,98.5333,96.0874,96.3757,1054200.0],["2025-03-10",96.9337,98.1427,95.5945,96.757,1174700.0],["2025-03-11",96.9924,99.3845,95.9847,97.209,1154000.0],["2025-03-12",97.3315,100.3357,96.7664,99.8272,1042700.0],["2025-03-13",99.1303,100.3545,96.6817,97.3032,653300.0],["2025-03-14",97.8589,100.1191,97.4539,100.0249,940600.0],["2025-03-17",100.298,102.2287,100.1568,101.3622,901200.0],["2025-03-18",101.9273,103.1233,100.3828,102.3888,834100.0],["2025-03-19",102.4076,105.4777,102.4076,104.6584,889700.0],["2025-03-20",104.1499,105.1764,103.3117,104.3382,601300.0],["2025-03-21",103.7826,104.3665,102.6713,103.3211,3168000.0],["2025-03-24",104.0934,106.4289,103.8391,106.2123,818100.0],["2025-03-25",106.8904,108.4255,105.5154,106.0428,785700.0],["2025-03-26",106.589,108.6515,106.589,107.0599,546300.0],["2025-03-27",106.9657,107.3424,105.2235,105.6096,447800.0],["2025-03-28",105.4401,106.071,104.1687,105.2235,511700.0],["2025-03-31",104.6961,107.1353,104.2064,106.1558,584700.0],["2025-04-01",106.0051,106.4854,104.3947,106.0711,504800.0],["2025-04-02",104.8185,107.1917,104.6961,106.9281,499300.0],["2025-04-03",100.2227,100.929,92.9617,93.6868,1444400.0],["2025-04-04",89.4677,89.6373,81.6511,82.7059,2141200.0],["2025-04-07",79.4568,86.0962,77.253,81.0107,1730100.0],["2025-04-08",83.6005,83.8642,76.0947,77.253,1470600.0],["2025-04-09",76.3584,90.6638,75.1811,89.4583,1765700.0],["2025-04-10",85.5971,86.407,78.7033,80.8882,1849400.0],["2025-04-11",80.8882,84.8625,79.5039,84.1373,1154400.0],["2025-04-14",86.3976,86.5577,81.6134,83.3651,1034200.0],["2025-04-15",83.3557,85.2486,82.8942,83.2521,509800.0],["2025-04-16",83.7795,87.264,83.7795,85.55,603500.0],["2025-04-17",87.0286,89.6372,87.0286,88.9309,767600.0],["2025-04-21",87.3676,87.6595,85.5877,87.4335,791900.0],["2025-04-22",89.1475,89.9574,87.3488,88.7991,496300.0],["2025-04-23",90.3153,91.728,86.8779,87.3864,779200.0],["2025-04-24",88.5636,89.5242,86.2751,89.2323,629000.0],["2025-04-25",88.0551,89.8821,87.669,89.1099,410900.0],["2025-04-28",88.8179,89.948,88.3188,89.383,608500.0],["2025-04-29",88.8462,89.0063,87.4053,88.0645,608100.0],["2025-04-30",86.6424,87.3488,83.9207,84.9755,711500.0],["2025-05-01",84.6176,87.9609,84.5705,86.7178,1013600.0],["2025-05-02",87.377,88.6296,86.2375,87.8479,699200.0],["2025-05-05",85.8702,86.9815,84.8625,85.0226,844900.0],["2025-05-06",85.9079,87.0003,84.7307,85.3334,833900.0],["2025-05-07",85.8984,86.3693,83.205,84.8908,1254500.0],["2025-05-08",85.6442,89.0251,85.6442,88.1775,1232500.0],["2025-05-09",89.5619,90.3342,87.4618,87.6219,977700.0],["2025-05-12",92.9523,94.6192,91.4831,91.9446,809500.0],["2025-05-13",92.472,94.5627,91.5584,93.6963,927400.0],["2025-05-14",92.8016,93.376,91.2947,92.2742,645700.0],["2025-05-15",90.061,90.4472,88.3753,90.2965,904300.0],["2025-05-16",90.4283,91.21,89.3641,91.0405,617500.0],["2025-05-19",89.9386,90.127,88.9309,89.496,554600.0],["2025-05-20",89.204,90.4566,88.8179,89.1193,661200.0],["2025-05-21",88.7946,88.8042,86.4074,86.4552,739700.0],["2025-05-22",86.0541,86.627,84.2876,86.0827,579600.0],["2025-05-23",84.5645,86.1782,84.5645,85.6053,555000.0],["2025-05-27",86.2164,87.0376,84.7364,87.0376,652500.0],["2025-05-28",88.0307,88.0594,85.7772,85.9682,525000.0],["2025-05-29",86.8753,87.114,85.5576,86.8944,549900.0],["2025-05-30",85.9013,86.3119,85.252,85.9395,999700.0],["2025-06-02",88.3936,89.4153,87.009,87.7634,982800.0],["2025-06-03",88.1071,92.2513,86.3788,91.411,691000.0],["2025-06-04",91.3537,93.5786,88.3363,88.3554,915900.0],["2025-06-05",89.0047,89.0238,86.8944,87.8493,558300.0],["2025-06-06",88.6227,91.3537,88.6227,90.6089,544900.0],["2025-06-09",91.2009,93.8078,90.8667,93.0916,747300.0],["2025-06-10",94.5335,97.6464,94.3043,95.0587,804000.0],["2025-06-11",95.622,98.0092,94.8963,97.0926,801800.0],["2025-06-12",95.7844,97.8851,94.8772,97.7705,525000.0],["2025-06-13",101.7333,101.7524,98.7731,101.2558,925800.0],["2025-06-16",99.7758,101.4659,98.9546,100.9407,785600.0],["2025-06-17",102.1725,103.4234,100.788,102.0389,815900.0],["2025-06-18",101.8861,103.242,99.7567,99.8713,939700.0],["2025-06-20",100.7402,100.7402,98.3912,99.3843,1991900.0],["2025-06-23",100.5015,100.7402,95.0396,95.3069,884500.0],["2025-06-24",94.2184,95.412,92.9293,94.056,1178200.0],["2025-06-25",93.6645,94.2088,92.6046,93.2539,615000.0],["2025-06-26",93.3685,95.4788,93.1202,94.8677,438200.0],["2025-06-27",94.6672,94.9154,93.5595,94.247,864800.0],["2025-06-30",94.2947,94.352,92.2608,92.4805,669900.0],["2025-07-01",92.6524,97.6368,91.9075,96.2905,1631300.0],["2025-07-02",97.9329,99.3652,95.9371,99.2697,892800.0],["2025-07-03",99.4511,100.1291,98.7445,99.6803,512100.0],["2025-07-07",99.3079,100.4442,97.1689,98.4771,901400.0],["2025-07-08",98.5249,104.0346,98.353,103.3184,930700.0],["2025-07-09",103.5476,104.1969,101.3991,102.0961,631200.0],["2025-07-10",101.2559,103.347,100.0622,103.2325,565500.0],["2025-07-11",102.7932,104.6934,102.5354,104.2637,581300.0],["2025-07-14",103.8436,103.8627,101.485,101.9052,418900.0],["2025-07-15",102.2394,102.8505,99.3365,99.3938,371600.0],["2025-07-16",99.3079,99.6898,97.57,97.5891,497800.0],["2025-07-17",97.6846,101.4564,97.3981,101.189,538900.0],["2025-07-18",102.2394,103.4425,100.2628,101.5996,510300.0],["2025-07-21",101.8956,102.564,100.4919,100.7498,499100.0],["2025-07-22",101.1317,103.7003,101.1317,103.1752,756300.0],["2025-07-23",102.8601,105.1804,102.8601,104.3879,598600.0],["2025-07-24",104.0346,106.1258,103.8054,104.6552,637300.0],["2025-07-25",104.8462,105.0754,103.3184,103.8149,474700.0],["2025-07-28",105.5146,108.1501,105.3332,107.9209,673500.0],["2025-07-29",107.9018,109.2578,106.7751,108.9809,603700.0],["2025-07-30",108.4175,108.5225,105.8488,106.8515,605500.0],["2025-07-31",104.9035,107.4721,104.4165,105.3523,621600.0],["2025-08-01",104.9608,105.19,100.7307,101.084,656200.0],["2025-08-04",100.1864,101.0744,98.5535,100.6161,833100.0],["2025-08-05",100.5301,102.0484,99.8808,101.6378,752600.0],["2025-08-06",102.1534,103.8531,99.1838,100.11,755800.0],["2025-08-07",99.7853,101.9243,94.7626,95.0396,1831300.0],["2025-08-08",95.708,97.1308,94.7722,96.5005,747100.0],["2025-08-11",96.8729,97.9806,94.8008,94.925,1118900.0],["2025-08-12",95.517,97.5795,95.0109,95.5361,840200.0],["2025-08-13",95.3547,97.2549,95.0109,96.7583,746500.0],["2025-08-14",96.7297,98.2862,95.4883,98.1716,788300.0],["2025-08-15",97.5891,99.0501,97.1976,97.5032,911200.0],["2025-08-18",96.8156,97.465,95.7653,97.1212,793500.0],["2025-08-19",96.6342,98.3148,95.9658,97.4841,746000.0],["2025-08-20",97.7514,98.8686,96.9589,97.952,737100.0],["2025-08-21",97.6908,99.509,96.3658,98.6483,666700.0],["2025-08-22",99.0738,103.1552,99.0738,102.4492,660400.0],["2025-08-25",102.217,103.6581,101.2886,103.5227,770400.0],["2025-08-26",102.3718,103.6001,101.9753,102.5072,778500.0],["2025-08-27",102.3814,105.6987,102.043,104.7509,690800.0],["2025-08-28",104.7316,106.4338,104.0449,106.2307,485000.0],["2025-08-29",105.8148,107.2268,105.1572,106.279,526800.0],["2025-09-02",106.0082,107.9909,105.1765,107.9812,566100.0],["2025-09-03",105.7955,107.3622,103.3099,103.426,744100.0],["2025-09-04",102.8747,104.5962,102.2847,103.9482,1516500.0],["2025-09-05",102.2557,103.6774,99.2576,100.0216,1401900.0],["2025-09-08",100.8437,101.0661,98.1164,99.6251,1024800.0],["2025-09-09",100.099,102.3718,99.2382,99.3446,798600.0],["2025-09-10",99.5864,103.1261,99.0545,103.0488,926900.0],["2025-09-11",101.6368,102.1107,100.157,101.424,813800.0],["2025-09-12",102.217,103.2422,100.6116,100.7373,927400.0],["2025-09-15",100.6986,100.6986,98.5322,98.9481,672100.0],["2025-09-16",102.7973,103.5614,100.5922,102.923,1674500.0],["2025-09-17",102.13,103.571,101.395,101.8882,1053700.0],["2025-09-18",102.4685,102.4685,100.0797,100.9017,729100.0],["2025-09-19",100.128,100.4762,96.8011,97.0719,1768200.0],["2025-09-22",96.6463,97.2073,96.1337,96.9655,776500.0],["2025-09-23",97.7392,101.8592,97.0719,98.6773,863300.0],["2025-09-24",99.8959,102.1203,99.7605,100.8921,593000.0],["2025-09-25",100.0797,101.7818,99.8089,100.0797,682200.0],["2025-09-26",100.2634,103.5227,100.1474,101.0952,1187800.0],["2025-09-29",100.0893,100.0893,97.3717,97.8649,897400.0],["2025-09-30",96.714,97.1396,94.9248,96.1047,1045900.0],["2025-10-01",95.1569,97.6135,95.0699,97.1299,576500.0],["2025-10-02",96.4239,97.5458,94.0834,94.3155,659100.0],["2025-10-03",94.6733,96.714,94.6733,95.8726,756900.0],["2025-10-06",96.4819,97.5554,95.9403,96.4142,722100.0],["2025-10-07",95.7856,96.2788,94.6153,96.1337,612700.0],["2025-10-08",96.2304,96.2304,94.3639,95.1376,782500.0],["2025-10-09",95.6598,96.9945,92.7004,92.8164,708100.0],["2025-10-10",92.1008,92.7874,87.4391,87.6132,842900.0],["2025-10-13",88.7544,89.6442,87.6326,89.5862,644200.0],["2025-10-14",87.6132,89.0639,86.9072,87.8647,530800.0],["2025-10-15",88.5514,89.3057,86.9072,87.1587,695700.0],["2025-10-16",87.5649,87.768,85.2631,86.2012,904200.0],["2025-10-17",86.472,86.9749,84.7408,86.7911,778500.0],["2025-10-20",87.4778,88.3869,86.3463,86.7525,444000.0],["2025-10-21",86.8105,87.2167,85.708,86.2205,446600.0],["2025-10-22",86.7041,87.2844,85.4081,86.2399,570600.0],["2025-10-23",89.4121,90.8145,89.151,90.4083,770900.0],["2025-10-24",90.7661,90.7951,89.3057,89.4411,515700.0],["2025-10-27",90.0117,91.0659,89.6249,90.1568,600400.0],["2025-10-28",89.1026,90.1084,87.3908,87.4682,782300.0],["2025-10-29",87.4682,89.4798,87.3134,87.9904,544300.0],["2025-10-30",87.5649,88.561,87.1393,87.2651,516700.0],["2025-10-31",87.5262,88.474,86.8105,87.739,719500.0],["2025-11-03",87.8163,88.2129,86.3173,87.9324,600900.0],["2025-11-04",86.3173,87.2747,85.4081,86.0078,951800.0],["2025-11-05",84.9052,85.9884,82.0522,82.1972,1360000.0],["2025-11-06",82.9613,85.0697,81.4816,82.6034,1036600.0],["2025-11-07",82.6905,84.6828,81.6363,84.528,1047300.0],["2025-11-10",85.0696,85.4178,83.4448,84.3926,682400.0],["2025-11-11",85.5919,88.1742,85.5919,88.0001,896500.0],["2025-11-12",87.3231,88.3386,86.2012,86.6267,821700.0],["2025-11-13",86.7041,89.2574,86.7041,87.7583,675200.0],["2025-11-14",88.0291,90.3696,86.7331,90.0504,712700.0],["2025-11-17",89.7313,89.9344,87.0039,87.207,950100.0],["2025-11-18",86.2109,89.3928,85.9981,89.0736,900000.0],["2025-11-19",86.474,90.2017,86.0522,89.6622,860500.0],["2025-11-20",90.3195,93.1251,88.7205,88.897,781400.0],["2025-11-21",88.897,90.908,87.5335,89.8388,772400.0],["2025-11-24",89.3287,91.9381,88.9853,91.4966,876300.0],["2025-11-25",90.2508,90.7217,88.9363,90.1331,663700.0],["2025-11-26",90.1919,91.3004,89.8682,90.5157,433900.0],["2025-11-28",90.3881,92.4972,90.3881,92.0754,313900.0],["2025-12-01",92.1931,93.6156,91.8988,93.0368,707300.0],["2025-12-02",92.4482,92.6934,90.3489,90.8394,563100.0],["2025-12-03",91.2318,94.1453,91.2318,94.0472,648500.0],["2025-12-04",94.1355,94.881,93.9001,94.8516,518400.0],["2025-12-05",94.6162,97.9908,94.5181,95.7934,619000.0],["2025-12-08",94.8222,96.274,93.6842,95.4304,475300.0],["2025-12-09",95.2734,96.7449,94.9203,96.6272,692400.0],["2025-12-10",96.7743,99.2072,95.5775,99.0601,685900.0],["2025-12-11",97.6278,98.4813,96.4408,97.0392,640000.0],["2025-12-12",97.9417,98.0987,95.4696,95.5089,471900.0],["2025-12-15",95.4598,95.4598,91.9381,93.4194,481200.0],["2025-12-16",92.5757,92.9681,88.7989,90.0448,725000.0],["2025-12-17",90.9277,92.3011,89.8584,91.9675,607000.0],["2025-12-18",91.5653,91.6928,88.3673,88.4752,763400.0],["2025-12-19",88.848,90.1135,88.0043,88.4458,1085700.0],["2025-12-22",89.3973,91.0356,88.9657,89.0932,610900.0],["2025-12-23",89.2698,89.9074,88.4163,89.054,361600.0],["2025-12-24",88.6812,89.4071,88.0043,89.1815,202400.0],["2025-12-26",88.848,88.9265,87.455,88.3281,329600.0],["2025-12-29",88.9166,89.9369,88.6812,89.5543,624900.0],["2025-12-30",90.2508,91.7615,90.2115,91.5751,627500.0],["2025-12-31",91.3299,91.5751,89.9467,90.9375,552300.0],["2026-01-02",90.8198,93.233,89.8584,92.8798,839600.0],["2026-01-05",94.1944,94.5868,85.8854,88.9068,1247700.0],["2026-01-06",88.8578,90.035,87.4844,88.122,958300.0],["2026-01-07",88.122,88.2692,85.6892,86.8664,710700.0],["2026-01-08",86.8566,93.282,86.8566,92.4973,725400.0],["2026-01-09",91.5359,92.8602,90.1821,90.3783,538900.0],["2026-01-12",90.3881,90.6236,88.3575,89.2698,1016100.0],["2026-01-13",89.4071,92.3403,89.4071,91.4182,738000.0],["2026-01-14",91.6045,94.42,91.6045,92.7131,1004000.0],["2026-01-15",90.6138,91.6732,89.623,90.1919,1195300.0],["2026-01-16",90.6628,91.0061,89.5347,90.5451,814900.0],["2026-01-20",91.1043,91.8106,88.9951,90.1723,892400.0],["2026-01-21",92.1147,94.7535,92.1147,93.3605,490700.0],["2026-01-22",92.5169,93.6646,91.065,93.0466,690700.0],["2026-01-23",93.9295,95.6462,93.0466,93.7137,641900.0],["2026-01-26",95.1851,95.5775,93.0074,94.0864,606800.0],["2026-01-27",93.9295,96.3721,93.9295,96.1759,520300.0],["2026-01-28",97.2256,97.5788,95.2244,96.2937,612000.0],["2026-01-29",99.0601,101.4635,97.1864,97.3335,915500.0],["2026-01-30",97.1471,98.9816,96.2446,98.3341,1149100.0],["2026-02-02",94.5573,96.225,93.0172,94.7731,680500.0],["2026-02-03",94.6064,96.8136,93.5665,95.5677,854900.0],["2026-02-04",96.382,99.9429,96.382,99.2268,897700.0],["2026-02-05",97.4708,97.824,95.0674,96.5978,585000.0],["2026-02-06",96.6076,101.385,96.6076,100.9337,841000.0],["2026-02-09",100.3451,101.4733,99.0404,100.3942,630900.0],["2026-02-10",100.3942,100.3942,97.6867,98.5205,625900.0],["2026-02-11",100.7768,102.209,100.0607,102.1796,559400.0],["2026-02-12",101.5812,102.0619,96.0975,97.5493,548800.0],["2026-02-13",97.2747,100.4334,97.2747,100.0803,483900.0],["2026-02-17",100.2667,101.179,95.5481,97.5395,564300.0],["2026-02-18",99.1581,100.2961,98.1477,100.1784,680800.0],["2026-02-19",101.9147,103.7099,101.5714,102.9938,757100.0],["2026-02-20",102.778,103.9454,101.1397,103.3764,2310100.0],["2026-02-23",103.4647,105.407,101.228,103.2489,934100.0],["2026-02-24",103.1017,104.0631,101.7676,102.9251,838300.0],["2026-02-25",103.9748,103.9748,99.6094,101.7283,922300.0],["2026-02-26",101.7283,105.1029,100.7179,103.3764,1486700.0],["2026-02-27",104.9656,106.8295,103.5726,106.3095,1063600.0],["2026-03-02",111.2243,111.6167,107.6927,111.1654,1731600.0],["2026-03-03",112.3721,114.0495,109.3212,110.2041,1251100.0],["2026-03-04",108.2911,112.941,107.9184,111.8325,1128400.0],["2026-03-05",112.8135,118.7485,112.7742,117.0219,1740000.0],["2026-03-06",119.0035,120.1316,116.7963,119.0526,1944900.0],["2026-03-09",120.7693,125.1347,119.5038,120.8772,2650500.0],["2026-03-10",119.0918,120.9655,114.7558,116.7669,1681000.0],["2026-03-11",116.6688,122.5449,116.6688,122.4272,1275400.0],["2026-03-12",124.6874,125.6291,121.6143,121.9117,1794500.0],["2026-03-13",120.6131,122.8534,119.4235,122.3776,986300.0],["2026-03-16",122.6353,125.6291,119.7308,125.2722,1371200.0],["2026-03-17",126.442,129.0392,125.867,125.9661,929300.0],["2026-03-18",125.9662,130.0008,125.9662,129.4457,1399300.0],["2026-03-19",130.7939,132.1321,128.7319,129.3465,1097800.0],["2026-03-20",128.9302,131.0615,128.2759,130.7641,2844000.0],["2026-03-23",126.3032,131.1507,125.5696,129.6142,1033500.0],["2026-03-24",131.7158,137.6736,130.437,135.8,1009100.0],["2026-03-25",133.7876,137.1878,133.2226,137.0589,827600.0],["2026-03-26",138.7739,143.1654,138.7541,142.6995,1052700.0],["2026-03-27",144.1171,145.6536,142.6995,144.0874,1069500.0],["2026-03-30",145.8221,146.754,143.9386,144.9696,880000.0],["2026-03-31",144.4046,147.1307,138.3873,140.9449,1298600.0],["2026-04-01",136.4542,139.7751,133.51,135.7702,1121500.0],["2026-04-02",141.956,143.9981,138.5657,140.7664,805900.0],["2026-04-06",140.707,142.7392,139.795,140.9548,570400.0],["2026-04-07",142.2832,144.9795,141.3612,144.1171,828300.0],["2026-04-08",129.8917,134.0255,128.7022,133.7579,2946700.0],["2026-04-09",135.116,137.0193,130.8831,131.6265,978400.0],["2026-04-10",131.3291,133.8174,130.7938,133.0045,622300.0],["2026-04-13",135.9189,136.8309,132.1619,133.5893,712100.0],["2026-04-14",131.5968,131.5968,126.8881,128.0281,714300.0],["2026-04-15",127.9785,130.5758,126.3428,128.7716,712500.0],["2026-04-16",128.7716,132.9053,128.7716,132.826,492800.0],["2026-04-17",124.4891,125.8968,118.8783,122.5065,1532200.0],["2026-04-20",124.3305,127.4928,123.1409,125.9562,1145500.0],["2026-04-21",127.2846,130.4072,125.6489,130.0008,720500.0],["2026-04-22",130.7641,134.6203,130.0305,133.6389,557600.0],["2026-04-23",135.4332,136.5137,132.7765,135.9685,634000.0],["2026-04-24",135.5918,136.1767,133.2622,134.1346,438400.0],["2026-04-27",136.1469,138.3179,135.1457,136.4939,771400.0],["2026-04-28",139.8445,140.4591,136.5534,139.0118,717700.0],["2026-04-29",141.4802,145.4157,140.7665,144.8507,747900.0],["2026-04-30",140.9647,144.6921,138.417,144.3352,854200.0],["2026-05-01",143.1555,144.2261,139.8346,143.7999,688300.0],["2026-05-04",144.2063,148.6375,143.2447,147.9535,751400.0],["2026-05-05",146.6251,149.1926,144.811,147.8643,710000.0],["2026-05-06",135.6909,141.4703,135.6909,139.6165,972600.0],["2026-05-07",136.2659,137.3762,131.6662,136.5534,913400.0],["2026-05-08",136.3452,137.8619,134.3229,135.2548,690300.0],["2026-05-11",138.2386,140.2113,136.9102,138.8532,807700.0],["2026-05-12",139.7057,142.1543,138.9523,140.7764,667400.0],["2026-05-13",141.9461,142.6995,139.0713,140.7962,499600.0],["2026-05-14",140.7764,142.4913,139.0614,141.3018,429700.0],["2026-05-15",142.5706,147.4776,142.0353,147.1009,777200.0],["2026-05-18",146.8729,150.63,144.464,148.2608,871400.0],["2026-05-19",148.697,150.1344,146.8829,148.35,1285000.0],["2026-05-20",148.02,150.2,143.25,145.55,1143800.0],["2026-05-21",148.11,148.2,141.01,142.85,839800.0],["2026-05-22",142.31,144.76,140.0,143.98,533200.0],["2026-05-26",141.37,143.32,137.58,137.86,534500.0],["2026-05-27",134.47,136.2,133.12,133.7,598400.0],["2026-05-28",136.19,136.6,133.0,133.89,695500.0],["2026-05-29",133.37,134.26,130.25,131.87,1061600.0],["2026-06-01",135.51,139.89,134.93,138.0,644000.0],["2026-06-02",137.1,139.12,136.61,137.99,543600.0],["2026-06-03",139.42,142.22,138.12,140.62,485100.0],["2026-06-04",137.9,141.12,137.55,140.07,713600.0],["2026-06-05",139.85,140.93,134.73,134.79,457000.0],["2026-06-08",137.28,139.53,137.12,138.27,513900.0],["2026-06-09",137.41,137.51,131.72,134.07,626600.0],["2026-06-10",134.73,139.87,134.7,138.25,778000.0],["2026-06-11",140.41,141.22,132.94,133.74,666300.0],["2026-06-12",132.16,137.19,132.1,135.34,473300.0],["2026-06-15",127.66,129.33,126.62,127.6,1488500.0],["2026-06-16",124.71,127.75,124.7,126.71,754700.0],["2026-06-17",126.08,128.66,125.9,126.97,1133400.0],["2026-06-18",125.41,125.41,121.63,123.12,1685400.0],["2026-06-22",122.5,125.31,121.84,124.45,1253800.0],["2026-06-23",123.87,126.22,123.36,124.44,695600.0],["2026-06-24",121.05,121.82,117.15,119.93,1019500.0],["2026-06-25",118.6,120.62,117.86,119.48,641300.0],["2026-06-26",118.99,120.28,115.56,116.59,1343600.0],["2026-06-29",118.58,119.03,115.6,115.97,1072600.0],["2026-06-30",117.11,118.23,113.95,114.3,930300.0],["2026-07-01",114.3,115.95,111.25,111.63,735800.0],["2026-07-02",112.25,114.66,112.25,113.32,804600.0],["2026-07-06",112.23,113.58,111.475,111.59,679265.374734],["2026-07-07",112.59,117.695,112.59,116.84,861750.326664],["2026-07-08",120,123.29,118.43,122.13,1002963.682213],["2026-07-09",120.4,120.655,117.71,118.48,745389.096683],["2026-07-10",118.71,119.515,116.28,117.39,691358.759648],["2026-07-13",119.93,124.33,119.38,122.36,1245534.440906],["2026-07-14",123.03,124.0394,120.77,121.99,577363.622103],["2026-07-15",122,124.13,120.06,123.44,644977.32394],["2026-07-16",123.63,125.55,123.45,124.08,702102.684812],["2026-07-17",126.5,128.2482,125.09,128.1,684247.575723],["2026-07-20",126.21,130.075,125.97,128.8,922062.145751],["2026-07-21",130.4,134.19,129.86,134.19,790857.231186],["2026-07-22",136.68,138.97,136.57,137.4,928825.133857],["2026-07-23",141.838,141.838,138.33,138.89,944618.018703],["2026-07-24",136.85,141.09,136.85,138.36,550979.449134],["2026-07-27",133.725,135.72,131.675,131.8,670532.321941],["2026-07-28",132.72,133.465,128.1,128.8,675537.224536],["2026-07-29",133.45,136.75,132.28,136.47,651610.633381],["2026-07-30",134.08,138.92,133.5901,138.25,696394.342191],["2026-07-31",139.41,140.94,137.96,140.38,840110.091299],["2026-08-03",136.63,140.15,135.02,139.33,759498.392398],["2026-08-04",135.31,138.59,134,136.89,586493.58499],["2026-08-05",137.36,138,129.7,129.95,920160.825323],["2026-08-06",130.93,135.7225,128.35,132.5,1663267.269184],["2026-08-07",130.67,133.38,129.98,131.35,833633.619836],["2026-08-10",134.13,136.31,133.9,135.35,165596.318502],["2026-08-11",136.92,140.67,136.92,139.23,589577.671681],["2026-08-12",138.9,139.8888,137.4,137.58,688018.486851],["2026-08-13",135,136.13,132.835,134.455,565309.268419],["2026-08-14",136.5,139.1299,134.57,137.32,573315.041288],["2026-08-17",137.32,142.95,136.58,142.88,653052.694686],["2026-08-18",144.97,145.53,141.26,143.94,712891.365576],["2026-08-19",144.8,149.02,144.51,147.83,757253.461513],["2026-08-20",149.92,153,147.55,148.81,754139.41961],["2026-08-21",149.37,150.79,147.23,147.85,577337.976682],["2026-08-24",146.38,147.535,143.2,144.67,643363.81408],["2026-08-25",141.61,143.77,139.86,140.76,596186.975695],["2026-08-26",138.94,143.065,138.13,140.14,622754.004023],["2026-08-27",141,146.16,139.44,145.99,744316.706898],["2026-08-28",146.24,147.9,144.01,146,660470.133635],["2026-08-31",149.77,151.77,145.635,147.11,934149.436788],["2026-09-01",149.79,150.59,148.01,150.41,517267.57702],["2026-09-02",149.43,151.28,148.94,149.58,503536.888992],["2026-09-03",148.89,149.57,146.8,148,561202.245464],["2026-09-04",146.26,147.6564,144.6,146.39,344820.276851],["2026-09-08",147.92,150.415,146.05,147.61,704729.078586],["2026-09-09",149.67,151.3799,148.93,149.49,635489.718896],["2026-09-10",153.52,154,148.11,151.82,869685.899555],["2026-09-11",150.48,152.345,147.252,152.01,565417.524994],["2026-09-14",155.4,156.32,150.77,151.22,687657.515438]]}