{"t":"DG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2009-11-13",18.9624,19.9106,18.747,19.5917,22079100.0],["2009-11-16",19.7382,19.9106,19.0745,19.9106,2080000.0],["2009-11-17",19.8502,19.9709,19.3934,19.8589,1328000.0],["2009-11-18",19.8244,19.8416,19.3934,19.4365,918300.0],["2009-11-19",19.1952,19.945,19.1952,19.7123,1031500.0],["2009-11-20",19.3934,20.1088,19.3934,20.0054,1080900.0],["2009-11-23",20.4277,20.6691,19.9795,20.1692,741100.0],["2009-11-24",20.3415,20.3846,20.0399,20.2553,633100.0],["2009-11-25",19.8244,20.5139,19.8158,20.4622,362600.0],["2009-11-27",19.6003,20.083,19.6003,19.9537,141400.0],["2009-11-30",19.9278,19.9278,19.4968,19.8244,853000.0],["2009-12-01",20.2036,20.3157,19.8244,20.0916,803500.0],["2009-12-02",20.0743,20.4708,20.0399,20.3415,571300.0],["2009-12-03",20.5312,20.5312,19.8244,20.0916,410000.0],["2009-12-04",20.2295,20.6691,20.083,20.557,318100.0],["2009-12-07",20.4881,20.4881,20.0657,20.3674,271500.0],["2009-12-08",20.2553,20.4708,19.8244,20.3674,652900.0],["2009-12-09",20.3674,20.7897,20.2553,20.6863,609400.0],["2009-12-10",21.35,21.35,20.1605,20.4277,848400.0],["2009-12-11",20.3415,20.4622,19.9192,20.1174,600300.0],["2009-12-14",20.0743,20.1088,19.6089,19.652,489100.0],["2009-12-15",19.652,19.7296,19.4107,19.5572,700100.0],["2009-12-16",19.6865,19.8675,19.4365,19.5917,585400.0],["2009-12-17",19.6089,19.6089,19.0314,19.3417,634000.0],["2009-12-18",19.4882,19.4882,19.0573,19.4538,2105100.0],["2009-12-21",19.3934,19.4882,19.109,19.4796,536400.0],["2009-12-22",19.4624,19.4882,19.221,19.3072,766100.0],["2009-12-23",20.014,20.0399,19.3072,19.3158,1103000.0],["2009-12-24",19.3589,19.4796,19.0486,19.0917,254300.0],["2009-12-28",19.0917,19.5486,19.0917,19.4968,804300.0],["2009-12-29",19.5572,19.652,19.4193,19.4882,123500.0],["2009-12-30",19.4107,19.652,19.4107,19.4882,173300.0],["2009-12-31",19.652,19.6865,19.29,19.3331,156700.0],["2010-01-04",19.4365,20.1691,19.3072,19.8933,437200.0],["2010-01-05",19.8244,20.0485,19.7899,20.0485,283600.0],["2010-01-06",20.3415,20.6001,20.1778,20.3243,968100.0],["2010-01-07",20.2984,20.4967,20.1692,20.4622,360700.0],["2010-01-08",20.376,20.8156,20.1002,20.5743,967300.0],["2010-01-11",20.557,20.7553,20.4794,20.6863,253500.0],["2010-01-12",20.557,20.6863,20.3071,20.6432,517700.0],["2010-01-13",20.6432,21.0311,20.5225,20.9449,596300.0],["2010-01-14",20.8415,20.8587,20.626,20.8587,201500.0],["2010-01-15",21.0656,21.1173,20.7725,20.9966,202100.0],["2010-01-19",21.0311,21.462,20.8846,21.1604,679300.0],["2010-01-20",21.1259,21.3758,20.9018,21.1259,589800.0],["2010-01-21",21.1431,21.3069,20.6001,20.6691,203300.0],["2010-01-22",20.6777,20.7208,19.6261,20.1174,892700.0],["2010-01-25",20.376,20.376,19.8761,20.1261,119500.0],["2010-01-26",20.1691,20.4105,20.1002,20.2812,164800.0],["2010-01-27",20.3415,20.3415,20.1433,20.2984,175300.0],["2010-01-28",20.5053,20.7897,20.1605,20.5484,131400.0],["2010-01-29",20.6863,20.6863,20.0226,20.2467,337800.0],["2010-02-01",20.4105,20.4105,19.9364,20.1433,407500.0],["2010-02-02",20.1088,20.445,19.9881,20.3674,208300.0],["2010-02-03",20.3415,20.5656,20.1778,20.5484,827700.0],["2010-02-04",20.376,20.4708,19.2641,19.3676,714000.0],["2010-02-05",19.3159,19.4538,18.3591,18.7125,1137100.0],["2010-02-08",18.859,19.5055,18.7556,19.2986,208100.0],["2010-02-09",19.3848,19.6175,19.1952,19.4451,220700.0],["2010-02-10",19.29,19.29,18.8504,19.0055,403900.0],["2010-02-11",18.9366,19.1176,18.9194,19.0142,107600.0],["2010-02-12",18.8849,19.4365,18.859,19.4365,125600.0],["2010-02-16",19.5227,19.8847,19.1952,19.8502,248000.0],["2010-02-17",19.8589,20.1605,19.471,19.6175,189800.0],["2010-02-18",19.5141,20.2554,19.3934,20.0657,121400.0],["2010-02-19",20.0743,20.6518,20.0743,20.3243,187600.0],["2010-02-22",20.2554,20.2726,19.902,20.0312,155500.0],["2010-02-23",19.9968,20.4536,19.9106,20.376,134300.0],["2010-02-24",20.5225,20.988,20.4708,20.8242,208400.0],["2010-02-25",20.5312,20.7466,20.2726,20.5139,258000.0],["2010-02-26",20.6087,20.6518,20.264,20.5915,265000.0],["2010-03-01",20.6949,21.1776,20.5829,20.7639,271500.0],["2010-03-02",20.7984,20.9449,20.4881,20.7208,279500.0],["2010-03-03",20.6863,20.7811,20.5312,20.6777,114700.0],["2010-03-04",20.7035,21.0311,20.6777,20.8587,149900.0],["2010-03-05",20.9018,21.3241,20.8415,21.1345,189900.0],["2010-03-08",21.1604,21.4448,21.1259,21.2638,144800.0],["2010-03-09",21.1604,21.7551,21.1173,21.6517,185200.0],["2010-03-10",21.6431,21.7034,21.4707,21.6,248200.0],["2010-03-11",21.5396,21.712,21.3845,21.6431,99800.0],["2010-03-12",21.6689,21.7637,21.531,21.6603,55300.0],["2010-03-15",21.6861,21.7637,21.4362,21.5741,195600.0],["2010-03-16",21.5655,21.7206,21.4276,21.6517,109300.0],["2010-03-17",21.6431,22.8498,21.4965,22.255,503500.0],["2010-03-18",22.3067,22.3498,21.7465,21.7551,156700.0],["2010-03-19",22.0654,22.1947,21.5482,22.0654,741400.0],["2010-03-22",22.0309,22.1688,21.5051,21.5569,234000.0],["2010-03-23",21.5482,21.7637,21.462,21.7034,152500.0],["2010-03-24",21.6948,22.3843,21.5482,21.7637,1307200.0],["2010-03-25",21.9275,21.962,20.9363,21.0569,367900.0],["2010-03-26",21.1948,21.7034,20.988,21.5396,793000.0],["2010-03-29",21.7465,22.0654,21.6862,21.8499,336700.0],["2010-03-30",21.9792,22.3326,21.7206,22.2292,553100.0],["2010-03-31",22.7549,22.7549,21.419,21.7637,1212100.0],["2010-04-01",21.8499,22.2378,21.7982,21.9964,1232200.0],["2010-04-05",22.1775,22.2378,21.8844,22.2378,621500.0],["2010-04-06",22.505,23.2807,22.4791,23.2807,716600.0],["2010-04-07",23.2893,23.3583,22.7808,22.8842,731700.0],["2010-04-08",22.9273,23.0652,22.6084,22.8498,210300.0],["2010-04-09",22.9273,22.9618,22.6256,22.8153,305300.0],["2010-04-12",22.798,22.9101,22.5653,22.617,252100.0],["2010-04-13",22.6256,23.4272,22.5739,23.298,1792000.0],["2010-04-14",23.4014,24.0134,23.0049,23.7203,1010100.0],["2010-04-15",23.7031,23.8151,23.229,23.2721,11184100.0],["2010-04-16",23.2721,24.8925,23.2721,24.6512,3306900.0],["2010-04-19",24.6512,25.47,24.2375,25.0046,1889200.0],["2010-04-20",25.2114,25.2114,24.203,24.3495,1273300.0],["2010-04-21",24.3064,24.5219,24.0478,24.2978,1229100.0],["2010-04-22",24.1426,25.5304,24.134,25.4528,1441400.0],["2010-04-23",25.5734,25.5907,25.1425,25.3235,668300.0],["2010-04-26",24.6081,25.5993,24.5047,25.4959,1181100.0],["2010-04-27",25.289,25.6338,24.9442,24.9873,952900.0],["2010-04-28",25.0218,25.7803,24.5995,25.0046,795200.0],["2010-04-29",25.0477,25.3838,24.6339,25.108,830100.0],["2010-04-30",25.108,25.2028,24.4098,24.6253,879600.0],["2010-05-03",24.6426,25.2459,24.5047,25.0132,424200.0],["2010-05-04",24.6081,24.9356,24.022,24.6857,754800.0],["2010-05-05",24.384,24.7891,24.2547,24.5822,556000.0],["2010-05-06",24.4357,25.0391,23.7806,24.0565,1625600.0],["2010-05-07",24.0478,24.2461,23.048,23.4359,1395700.0],["2010-05-10",24.0478,24.6943,23.5479,23.8927,1048200.0],["2010-05-11",23.5393,24.4443,23.5393,24.1168,686400.0],["2010-05-12",24.3754,25.4097,24.2547,25.3063,1070400.0],["2010-05-13",25.3062,25.8062,24.9787,25.3752,1661400.0],["2010-05-14",25.3321,25.6252,25.0046,25.2287,2256400.0],["2010-05-17",25.3063,25.8579,25.0477,25.3838,1259900.0],["2010-05-18",25.6079,25.8234,25.0477,25.2459,763100.0],["2010-05-19",25.2028,26.0303,25.108,25.5993,949400.0],["2010-05-20",25.2631,25.4786,24.9184,25.0218,969900.0],["2010-05-21",24.7719,25.7114,24.677,25.47,1039500.0],["2010-05-24",25.5131,26.1509,25.4614,25.8665,1703300.0],["2010-05-25",25.3235,26.4095,25.1942,26.3837,1768800.0],["2010-05-26",26.7198,27.0473,26.0475,26.2371,4955600.0],["2010-05-27",26.7802,26.9008,26.1682,26.4095,1256000.0],["2010-05-28",26.2544,26.5647,25.9786,26.0561,968700.0],["2010-06-01",26.0561,26.7026,25.9268,26.3233,667200.0],["2010-06-02",26.5819,27.0301,26.3837,27.0301,1251100.0],["2010-06-03",26.7715,27.0732,26.1078,26.4612,773600.0],["2010-06-04",26.0734,26.2888,25.4959,25.8924,895800.0],["2010-06-07",26.0217,26.2889,24.8581,25.1942,1242800.0],["2010-06-08",26.1596,26.1596,25.2114,25.7114,3250900.0],["2010-06-09",26.0217,26.2458,25.7286,25.8579,1581400.0],["2010-06-10",26.6767,26.9181,25.5648,25.8406,1345000.0],["2010-06-11",25.5907,25.8665,25.3493,25.832,485700.0],["2010-06-14",26.013,26.4268,25.7717,26.0475,2304900.0],["2010-06-15",26.0217,26.2889,25.4183,25.8579,1501100.0],["2010-06-16",25.8406,26.3147,25.7631,26.1165,1516800.0],["2010-06-17",26.082,26.2802,25.4269,25.7717,909600.0],["2010-06-18",25.6079,26.1078,25.5821,25.9872,739300.0],["2010-06-21",26.194,26.194,25.4269,25.539,1226500.0],["2010-06-22",25.5476,25.9268,24.8063,24.9011,2754400.0],["2010-06-23",25.0218,25.3493,24.7891,25.108,1023800.0],["2010-06-24",25.0735,25.1339,24.7029,25.108,881200.0],["2010-06-25",24.996,25.289,24.2719,25.0649,2382600.0],["2010-06-28",25.0563,25.108,24.7719,24.9184,310500.0],["2010-06-29",24.4702,24.7632,23.9961,24.4702,1157900.0],["2010-06-30",24.3754,24.7546,23.4531,23.7462,1636800.0],["2010-07-01",23.7117,24.2719,23.591,24.2461,1658000.0],["2010-07-02",24.3754,24.6426,24.0047,24.1426,424700.0],["2010-07-06",24.2719,24.4788,23.9358,24.134,560000.0],["2010-07-07",23.6513,24.1082,22.9359,24.0909,3463700.0],["2010-07-08",24.2461,24.4702,23.5652,23.8151,1826600.0],["2010-07-09",23.7893,24.2633,23.5824,24.2547,866400.0],["2010-07-12",24.2375,24.2375,23.5134,23.6772,1033200.0],["2010-07-13",23.8237,24.0478,23.6427,23.8754,672600.0],["2010-07-14",23.8841,24.5305,23.8065,24.3323,1069600.0],["2010-07-15",24.384,26.0044,24.2806,25.6855,1981600.0],["2010-07-16",25.6683,25.6683,24.9787,25.0735,1425500.0],["2010-07-19",25.1683,25.4873,25.0132,25.2287,724300.0],["2010-07-20",24.996,25.4528,24.8063,25.4442,640600.0],["2010-07-21",25.5735,25.5735,24.746,24.927,791600.0],["2010-07-22",25.0477,25.2718,24.8236,24.9787,388300.0],["2010-07-23",25.0218,25.3925,24.9184,25.3149,770400.0],["2010-07-26",25.4959,25.8579,25.3321,25.5907,691500.0],["2010-07-27",25.5907,25.6596,24.9529,25.3063,542200.0],["2010-07-28",25.3321,25.8406,24.9529,25.4269,1665800.0],["2010-07-29",25.5562,25.8062,24.6512,24.7546,561100.0],["2010-07-30",24.6426,25.2287,24.4271,25.1511,718800.0],["2010-08-02",25.4442,25.6165,25.2114,25.4355,546700.0],["2010-08-03",25.5131,25.5562,25.0304,25.2804,592200.0],["2010-08-04",25.2718,26.0303,25.2718,25.9441,493900.0],["2010-08-05",25.72,25.7372,24.996,25.5045,1250500.0],["2010-08-06",25.2804,25.5045,25.0821,25.3752,562000.0],["2010-08-09",25.3924,25.8751,25.2028,25.5648,602600.0],["2010-08-10",25.4442,25.539,25.0822,25.2976,754200.0],["2010-08-11",25.2718,25.5562,24.3323,24.5133,908600.0],["2010-08-12",24.2719,25.0218,24.2202,24.996,671600.0],["2010-08-13",24.9873,25.0735,24.5478,24.7891,447500.0],["2010-08-16",24.7546,25.2028,24.6253,25.0649,361100.0],["2010-08-17",25.1166,25.4873,25.0735,25.3063,352000.0],["2010-08-18",25.4442,25.5131,25.0477,25.3321,690300.0],["2010-08-19",25.3063,25.5562,24.9873,24.996,648300.0],["2010-08-20",25.0046,25.5648,25.0046,25.3752,553200.0],["2010-08-23",25.3924,25.3924,23.4531,24.2633,2039600.0],["2010-08-24",24.134,24.5305,23.6427,24.1513,1237700.0],["2010-08-25",24.1426,24.565,23.5134,24.5219,741600.0],["2010-08-26",24.7374,24.8753,24.4357,24.565,466700.0],["2010-08-27",24.6081,24.6943,24.1426,24.2116,645100.0],["2010-08-30",24.2978,24.4271,23.5393,23.5996,1133400.0],["2010-08-31",23.6944,23.772,22.9618,23.5393,2336400.0],["2010-09-01",23.841,24.2806,23.66,24.1513,977200.0],["2010-09-02",24.2375,24.8925,24.1513,24.7374,620700.0],["2010-09-03",24.8408,25.2287,24.0823,24.1599,509800.0],["2010-09-07",24.1685,24.2633,24.022,24.134,627000.0],["2010-09-08",24.1168,24.3409,23.772,23.8582,1371800.0],["2010-09-09",24.0823,24.2547,23.5393,23.5565,1640500.0],["2010-09-10",23.5393,24.0392,23.5393,23.66,561800.0],["2010-09-13",23.8582,23.8582,23.4531,23.6341,604700.0],["2010-09-14",23.479,23.7548,23.3669,23.6169,710200.0],["2010-09-15",23.6341,23.8754,23.4359,23.6772,927700.0],["2010-09-16",23.7203,23.953,23.6341,23.8582,957600.0],["2010-09-17",23.841,24.0478,23.5307,23.6341,666900.0],["2010-09-20",23.6427,24.0565,23.2721,23.9616,802500.0],["2010-09-21",24.0134,24.022,23.5048,23.9013,893800.0],["2010-09-22",23.9185,24.0909,23.6772,23.8496,1424300.0],["2010-09-23",23.6082,24.134,23.5221,23.66,585100.0],["2010-09-24",23.8496,24.4529,23.7979,24.3323,650700.0],["2010-09-27",24.4271,25.3235,24.1771,25.2114,2594300.0],["2010-09-28",25.3493,25.7114,25.177,25.651,554800.0],["2010-09-29",25.7114,25.7717,24.9787,25.4528,884700.0],["2010-09-30",25.47,25.5648,24.9011,25.2114,788100.0],["2010-10-01",25.2459,25.3494,24.8236,25.1252,997300.0],["2010-10-04",25.0477,25.4355,24.9356,24.9442,413300.0],["2010-10-05",25.0735,25.3235,25.0046,25.2028,330800.0],["2010-10-06",25.1683,25.651,25.1339,25.651,304000.0],["2010-10-07",25.6769,25.8407,25.4097,25.7114,335700.0],["2010-10-08",25.6855,25.9699,25.4614,25.8579,385200.0],["2010-10-11",25.9182,25.9182,25.2287,25.289,649900.0],["2010-10-12",25.2632,25.5821,24.7201,24.8322,970800.0],["2010-10-13",24.996,25.2718,24.7891,25.2028,604800.0],["2010-10-14",25.177,25.2114,24.2633,24.996,824700.0],["2010-10-15",25.1339,25.1683,24.8839,24.9356,292600.0],["2010-10-18",24.9873,25.289,24.9529,25.289,203800.0],["2010-10-19",25.1253,25.2718,24.0909,24.2288,943400.0],["2010-10-20",24.315,24.5391,24.0909,24.2202,521300.0],["2010-10-21",24.3237,24.6167,23.9272,24.0478,478300.0],["2010-10-22",24.134,24.3668,24.0996,24.3064,795900.0],["2010-10-25",24.4616,24.8839,24.2892,24.6426,830800.0],["2010-10-26",24.5047,24.5391,24.134,24.4098,472700.0],["2010-10-27",24.2633,24.2633,23.6169,24.0823,1077100.0],["2010-10-28",24.1513,24.3409,24.0823,24.0823,581500.0],["2010-10-29",24.022,24.5219,23.9099,24.2978,1135400.0],["2010-11-01",24.3237,24.4012,23.772,24.0823,1598700.0],["2010-11-02",24.2375,24.9098,24.1771,24.6857,1256000.0],["2010-11-03",24.858,24.9011,24.5478,24.6081,504700.0],["2010-11-04",24.8494,24.8925,24.315,24.4357,828700.0],["2010-11-05",24.4357,24.565,23.5221,24.134,2020900.0],["2010-11-08",24.1426,24.5133,23.5738,24.4616,527600.0],["2010-11-09",24.4874,24.7632,24.3495,24.6339,749900.0],["2010-11-10",24.6512,25.1942,24.4616,25.0477,1348500.0],["2010-11-11",24.8322,25.7286,24.8063,25.5821,644500.0],["2010-11-12",25.4355,25.5735,24.8408,25.0132,827000.0],["2010-11-15",25.108,25.3924,24.7719,24.8925,340600.0],["2010-11-16",24.7977,25.3235,24.7719,25.1339,987500.0],["2010-11-17",25.1425,25.9355,25.0908,25.6079,1210000.0],["2010-11-18",25.7975,26.2371,25.7889,25.9268,1848400.0],["2010-11-19",25.9786,26.7026,25.9096,26.6853,1335500.0],["2010-11-22",26.5302,27.78,26.4181,27.5645,1280400.0],["2010-11-23",27.3576,29.0729,27.3576,28.685,2483600.0],["2010-11-24",28.8746,28.9436,28.4006,28.4523,1068800.0],["2010-11-26",28.2282,28.8057,28.2023,28.2196,272600.0],["2010-11-29",28.0472,28.5212,27.8748,28.254,1306600.0],["2010-11-30",28.0213,28.504,27.9265,28.3058,706100.0],["2010-12-01",28.6247,28.8833,27.78,27.8489,1296500.0],["2010-12-02",27.9696,27.9955,27.4869,27.5214,1709300.0],["2010-12-03",27.3835,29.0298,27.2111,28.8143,2580900.0],["2010-12-06",27.5128,27.5817,26.3578,26.7112,4422300.0],["2010-12-07",27.1594,27.4094,26.9612,27.237,2586000.0],["2010-12-08",27.1422,27.3232,26.4612,26.5819,1819000.0],["2010-12-09",26.7284,27.1594,26.5216,26.5733,11532700.0],["2010-12-10",26.5733,27.0129,26.5733,26.7802,1460800.0],["2010-12-13",26.9008,26.9094,26.6422,26.7198,1340600.0],["2010-12-14",26.6767,26.7198,26.1079,26.2889,2136900.0],["2010-12-15",26.2113,26.5819,26.0992,26.2975,1168600.0],["2010-12-16",26.4181,26.6422,26.2889,26.4612,1488200.0],["2010-12-17",26.4785,26.5388,26.3664,26.4268,1272400.0],["2010-12-20",26.6164,26.9267,26.5216,26.7112,1151700.0],["2010-12-21",26.8922,27.0905,26.7284,26.9784,818800.0],["2010-12-22",27.0474,27.1422,26.7543,26.7974,674800.0],["2010-12-23",26.8922,26.9353,26.4181,26.556,584900.0],["2010-12-27",26.5733,26.7026,26.3664,26.4009,341900.0],["2010-12-28",26.5216,26.5302,26.0992,26.3923,870800.0],["2010-12-29",26.444,26.5733,26.3061,26.5388,439600.0],["2010-12-30",26.5043,26.6336,26.1251,26.3578,2938300.0],["2010-12-31",26.3837,26.5819,26.1509,26.4354,572400.0],["2011-01-03",26.7198,26.7198,26.332,26.4354,800500.0],["2011-01-04",26.5905,26.7112,26.0561,26.3233,1282700.0],["2011-01-05",25.8062,26.0217,25.0046,25.9441,2831200.0],["2011-01-06",25.6338,25.7458,25.2459,25.6855,2272100.0],["2011-01-07",26.0303,26.2802,25.5131,25.7114,1687600.0],["2011-01-10",25.7286,26.1165,25.6338,25.8579,969200.0],["2011-01-11",25.8493,25.9096,25.4011,25.5045,943000.0],["2011-01-12",25.5217,25.6424,25.3063,25.3925,706700.0],["2011-01-13",25.4269,25.4442,24.6426,24.7374,1470100.0],["2011-01-14",24.8925,25.4614,24.7977,25.3925,2040100.0],["2011-01-18",25.3494,26.0044,25.3407,25.8579,1701300.0],["2011-01-19",25.9268,25.9872,25.1339,25.2804,2289100.0],["2011-01-20",25.2718,25.6166,25.0994,25.4097,1055900.0],["2011-01-21",25.5648,25.6165,25.1856,25.3493,7111200.0],["2011-01-24",25.4097,25.4183,24.9787,24.996,1674300.0],["2011-01-25",24.8667,25.0822,24.315,24.7374,2213700.0],["2011-01-26",24.8494,24.996,24.565,24.7805,4809300.0],["2011-01-27",24.7288,24.9098,24.5909,24.7115,876500.0],["2011-01-28",24.7201,24.8494,24.4012,24.4788,910600.0],["2011-01-31",24.4357,24.496,23.9013,23.9703,1477000.0],["2011-02-01",24.1254,25.1511,23.9789,24.8667,2006900.0],["2011-02-02",24.2461,24.4529,23.7031,23.8151,5701400.0],["2011-02-03",23.9013,24.1082,23.4531,23.66,1357000.0],["2011-02-04",23.7893,23.8668,23.4617,23.6772,1010200.0],["2011-02-07",23.841,24.0996,23.5565,24.0478,1487100.0],["2011-02-08",24.1427,24.3237,23.7376,24.134,5007900.0],["2011-02-09",24.134,24.3495,23.9875,24.0565,906800.0],["2011-02-10",23.9703,24.1857,23.7375,23.8324,564800.0],["2011-02-11",23.772,23.9099,23.4445,23.479,1366800.0],["2011-02-14",23.591,23.5996,22.9704,23.1428,3109400.0],["2011-02-15",23.0652,23.298,23.0135,23.2118,3813900.0],["2011-02-16",25.2718,27.0473,25.2201,25.5476,14666800.0],["2011-02-17",25.539,25.7803,24.9098,25.4442,3762500.0],["2011-02-18",25.3235,25.4269,25.0391,25.2114,1580700.0],["2011-02-22",24.9442,25.0563,24.2633,24.5478,1392200.0],["2011-02-23",24.3667,24.6167,23.8841,24.1082,3876700.0],["2011-02-24",24.0565,24.7201,24.0565,24.4357,1373700.0],["2011-02-25",24.4443,24.6426,23.9099,24.134,1988700.0],["2011-02-28",24.3064,24.4529,24.1254,24.3495,1061600.0],["2011-03-01",24.3926,25.0132,24.3323,24.3754,2516000.0],["2011-03-02",24.3754,24.565,24.2375,24.3668,635700.0],["2011-03-03",24.6426,24.7977,24.0737,24.1168,831800.0],["2011-03-04",24.1771,24.6339,24.0134,24.5391,1523400.0],["2011-03-07",24.5995,24.7115,23.7548,24.0478,2581800.0],["2011-03-08",24.1427,24.5305,24.0306,24.1599,1198400.0],["2011-03-09",24.2116,24.315,23.9099,24.134,940500.0],["2011-03-10",24.0478,24.4702,23.9703,24.2288,1726400.0],["2011-03-11",24.8322,25.2718,24.4443,24.8408,1910000.0],["2011-03-14",24.7288,24.7719,24.4271,24.6943,1703100.0],["2011-03-15",24.4874,25.0649,24.2892,24.8925,1252600.0],["2011-03-16",24.7891,25.8406,24.7891,25.6683,2095600.0],["2011-03-17",25.8493,25.8579,25.2201,25.6424,1486100.0],["2011-03-18",25.832,26.013,25.6769,25.7286,3123600.0],["2011-03-21",25.8579,26.194,25.7717,26.1854,2121400.0],["2011-03-22",27.4094,27.6679,26.3492,26.5819,4373600.0],["2011-03-23",26.6336,26.8491,26.3319,26.3837,1465200.0],["2011-03-24",26.5733,27.0129,26.513,26.9181,1170600.0],["2011-03-25",26.987,27.3404,26.8577,27.1939,1128200.0],["2011-03-28",27.168,27.6507,26.9956,27.1422,855800.0],["2011-03-29",27.0818,27.168,26.1596,26.3061,5736100.0],["2011-03-30",26.5043,27.3232,26.4354,27.1853,1948800.0],["2011-03-31",27.0732,27.1077,26.5991,27.0215,902800.0],["2011-04-01",27.0904,27.3232,26.875,27.1939,1146700.0],["2011-04-04",27.2456,27.3318,26.9094,27.237,1115400.0],["2011-04-05",27.2284,28.0127,27.0732,27.78,1287800.0],["2011-04-06",27.7886,28.1075,27.7024,27.8834,1598800.0],["2011-04-07",27.8489,28.3747,27.7628,28.0213,1723800.0],["2011-04-08",28.0644,28.2196,27.2887,27.4266,1440500.0],["2011-04-11",27.5473,27.5904,27.1077,27.2628,1495000.0],["2011-04-12",27.237,27.6076,27.0387,27.418,2179100.0],["2011-04-13",27.4955,27.6421,27.1508,27.349,1252000.0],["2011-04-14",27.3146,27.5818,27.0991,27.1077,1571200.0],["2011-04-15",27.2197,27.2973,26.987,27.1422,933000.0],["2011-04-18",27.0215,27.3232,26.9008,27.1422,905700.0],["2011-04-19",27.1422,27.3318,26.8319,27.0301,304400.0],["2011-04-20",27.2111,27.2456,26.6681,26.7198,1141100.0],["2011-04-21",26.8577,26.9353,26.6509,26.8663,825400.0],["2011-04-25",26.9094,27.599,26.8663,27.5473,1082900.0],["2011-04-26",27.6421,27.8489,27.3835,27.7541,931600.0],["2011-04-27",27.7283,28.4351,27.6593,28.3402,969200.0],["2011-04-28",28.2885,28.9436,28.2885,28.4868,1608800.0],["2011-04-29",28.5988,28.5988,28.0472,28.0903,785000.0],["2011-05-02",28.073,28.5212,28.0472,28.4954,892200.0],["2011-05-03",28.4264,28.5988,28.1248,28.5988,729800.0],["2011-05-04",28.4954,28.7195,27.8489,28.2023,953900.0],["2011-05-05",28.2023,28.2454,27.8231,28.0213,1353700.0],["2011-05-06",28.1679,28.4437,28.0817,28.4006,872600.0],["2011-05-09",28.3489,28.5212,28.0989,28.4523,932900.0],["2011-05-10",28.5385,28.6419,28.2541,28.5213,736800.0],["2011-05-11",28.5557,28.9781,28.4264,28.8057,1393500.0],["2011-05-12",28.7109,29.0643,28.4264,29.0556,668000.0],["2011-05-13",29.0039,29.1074,28.5643,28.7798,399200.0],["2011-05-16",28.7023,28.9867,28.4178,28.866,1009900.0],["2011-05-17",28.8143,29.2367,28.6592,28.9781,945800.0],["2011-05-18",29.0987,29.3573,28.8315,29.3573,570500.0],["2011-05-19",29.4866,29.9865,28.9177,28.9695,1062000.0],["2011-05-20",28.9436,29.0298,28.4178,28.9867,896700.0],["2011-05-23",28.8746,29.5556,28.0644,28.3575,3015700.0],["2011-05-24",28.4782,28.6161,28.0817,28.2282,875900.0],["2011-05-25",28.1851,28.7109,28.0989,28.5816,1275600.0],["2011-05-26",28.6764,29.5556,28.6678,29.2108,2171100.0],["2011-05-27",29.3056,29.9521,29.297,29.8745,584400.0],["2011-05-31",29.9521,30.2451,29.6245,30.2279,1246800.0],["2011-06-01",28.2282,28.8057,27.1939,27.418,7952300.0],["2011-06-02",27.5904,28.3058,27.5128,27.5559,5285000.0],["2011-06-03",27.418,27.7369,26.987,27.4438,1934100.0],["2011-06-06",27.3145,27.961,27.2801,27.7972,1744000.0],["2011-06-07",27.9179,29.1849,27.9179,27.9524,2077300.0],["2011-06-08",27.9696,28.0213,27.4956,27.8489,1272100.0],["2011-06-09",27.7886,28.392,27.7541,28.1851,1082600.0],["2011-06-10",28.1765,28.3403,27.9179,28.0731,2303000.0],["2011-06-13",28.2627,28.4954,27.9265,28.4609,1851000.0],["2011-06-14",28.6505,28.9177,28.4523,28.8315,1439500.0],["2011-06-15",28.6333,28.935,28.504,28.754,1002800.0],["2011-06-16",28.754,28.8229,28.4868,28.5988,1425800.0],["2011-06-17",28.685,29.2711,28.6419,29.2108,2439000.0],["2011-06-20",29.0039,29.5383,28.9264,29.5383,793200.0],["2011-06-21",29.7107,29.9089,29.5038,29.6504,1277700.0],["2011-06-22",29.6245,29.728,29.2711,29.2884,1079000.0],["2011-06-23",28.573,29.2539,28.4523,28.935,2061000.0],["2011-06-24",28.9522,29.0125,28.6764,28.8229,2018200.0],["2011-06-27",28.685,28.8488,28.4868,28.5213,1723200.0],["2011-06-28",28.7626,28.8919,28.5557,28.8402,1031500.0],["2011-06-29",28.6678,28.9608,27.8058,28.8057,2044000.0],["2011-06-30",29.0126,29.6418,28.9005,29.2108,1313300.0],["2011-07-01",29.2367,29.5125,29.1246,29.3056,1249600.0],["2011-07-05",29.3918,29.7107,29.2539,29.3832,595600.0],["2011-07-06",29.3832,29.5469,29.2711,29.3918,752300.0],["2011-07-07",29.4263,29.5814,29.228,29.4177,1343000.0],["2011-07-08",29.1505,29.4521,28.9867,29.1849,547900.0],["2011-07-11",29.0126,29.0901,28.6592,28.685,677400.0],["2011-07-12",28.8057,29.1074,28.6247,28.6764,1798300.0],["2011-07-13",28.7109,28.9953,28.6505,28.7453,878000.0],["2011-07-14",28.7971,28.9953,28.6592,28.754,1016400.0],["2011-07-15",28.7971,29.0039,28.4437,28.6247,776100.0],["2011-07-18",28.5557,28.5988,28.3833,28.4954,954800.0],["2011-07-19",28.573,29.2797,28.4868,29.1505,984200.0],["2011-07-20",29.1332,29.1332,28.5988,28.6333,766100.0],["2011-07-21",28.8229,29.0643,28.7712,28.7971,514200.0],["2011-07-22",28.8574,28.9953,28.5902,28.6161,765900.0],["2011-07-25",28.5299,28.6247,27.9696,27.9955,1007500.0],["2011-07-26",28.1592,28.4264,27.9782,28.0127,889400.0],["2011-07-27",27.9782,28.0127,27.2456,27.3576,1836400.0],["2011-07-28",27.3576,27.7541,27.1422,27.1508,1921900.0],["2011-07-29",26.9353,27.4697,26.806,27.1163,3847700.0],["2011-08-01",27.3318,27.4438,26.7198,26.8405,1761300.0],["2011-08-02",26.8491,26.9784,26.2458,26.3061,1325600.0],["2011-08-03",26.2113,26.875,25.9527,26.7629,1816500.0],["2011-08-04",26.5992,27.0301,26.1337,26.2027,2425700.0],["2011-08-05",26.4181,26.7543,25.8148,26.5474,1801500.0],["2011-08-08",25.8407,26.7457,25.72,26.2544,5163000.0],["2011-08-09",26.8233,27.2801,26.1423,27.2715,2134700.0],["2011-08-10",27.0387,27.2801,26.444,26.5302,1186800.0],["2011-08-11",26.7457,27.5042,26.5647,27.2542,1929000.0],["2011-08-12",27.5387,27.5387,26.6681,27.2887,1097600.0],["2011-08-15",27.4697,27.8662,27.0991,27.7455,1458800.0],["2011-08-16",28.4609,29.2711,28.1506,29.1246,3064200.0],["2011-08-17",29.4176,29.4521,27.9868,28.2454,1711100.0],["2011-08-18",27.5473,28.1506,27.237,28.0558,1857700.0],["2011-08-19",27.7886,28.1161,27.5387,27.6507,1365900.0],["2011-08-22",28.2196,28.2627,27.3749,27.53,1928500.0],["2011-08-23",27.7369,28.0041,27.2025,27.9265,1985300.0],["2011-08-24",27.9696,28.3747,27.8748,28.3058,1747200.0],["2011-08-25",28.4351,28.7023,27.6938,27.78,1616200.0],["2011-08-26",27.7541,28.2368,27.1939,28.0558,2324900.0],["2011-08-29",28.2196,29.1246,28.142,29.1246,2867400.0],["2011-08-30",30.3054,31.1415,29.8228,30.8226,4536600.0],["2011-08-31",31.3829,31.7707,31.2191,31.5466,4411400.0],["2011-09-01",31.4949,31.7104,30.8399,31.0036,1953200.0],["2011-09-02",30.7106,31.1501,30.1934,31.0812,1792400.0],["2011-09-06",30.6071,31.538,30.383,31.4173,2254400.0],["2011-09-07",31.6414,32.0034,31.1501,32.0034,1871100.0],["2011-09-08",30.8916,30.9347,29.9951,30.1675,4622100.0],["2011-09-09",29.5469,30.2106,29.4952,29.9952,21565400.0],["2011-09-12",30.1072,30.8054,29.8486,30.8054,3842900.0],["2011-09-13",31.0812,31.2708,30.3572,31.0726,3631700.0],["2011-09-14",31.0984,31.9776,30.9088,31.9,2472300.0],["2011-09-15",32.1069,32.3223,31.9345,32.2275,2013700.0],["2011-09-16",32.3741,33.2619,32.3396,32.8137,2535200.0],["2011-09-19",32.5809,32.9688,32.2793,32.6671,1595600.0],["2011-09-20",32.7102,32.7533,32.2879,32.4517,3229200.0],["2011-09-21",32.7016,32.7447,31.9345,31.9603,2208600.0],["2011-09-22",31.2191,32.3568,30.8226,31.0381,3176800.0],["2011-09-23",31.0295,31.6414,31.0122,31.5035,2712700.0],["2011-09-26",31.8052,31.9948,31.3828,31.9603,2341700.0],["2011-09-27",32.5206,32.6844,31.9776,32.1672,1675400.0],["2011-09-28",32.1586,32.9257,32.081,32.5637,2282900.0],["2011-09-29",32.8309,32.9429,31.6242,32.512,3239300.0],["2011-09-30",32.1845,33.0895,31.8397,32.5465,1778000.0],["2011-10-03",32.5034,32.5551,31.4691,31.7363,2064100.0],["2011-10-04",31.3742,32.1069,30.8829,32.081,2109700.0],["2011-10-05",32.2017,32.6413,31.8483,32.5034,1806100.0],["2011-10-06",32.7533,32.8481,32.2448,32.6499,2112900.0],["2011-10-07",32.7792,33.0895,32.2017,32.5809,1500100.0],["2011-10-10",33.0119,33.1584,32.7275,33.1412,1169100.0],["2011-10-11",33.1498,33.96,33.1498,33.6756,1868600.0],["2011-10-12",34.2014,34.21,33.4084,33.5722,1919100.0],["2011-10-13",33.4256,33.5463,33.055,33.4687,1153900.0],["2011-10-14",33.6928,33.9083,33.3394,33.8997,1078000.0],["2011-10-17",34.0031,34.3393,33.6584,33.8911,1215300.0],["2011-10-18",33.9859,34.7013,33.8824,34.5117,1647900.0],["2011-10-19",34.5461,34.8737,34.3738,34.4082,1232800.0],["2011-10-20",34.3393,34.5634,33.96,34.2617,2109700.0],["2011-10-21",34.572,34.7099,34.3307,34.4772,1641400.0],["2011-10-24",34.4944,34.6668,33.9945,34.4858,2382200.0],["2011-10-25",34.5806,34.8996,34.4858,34.7875,1354700.0],["2011-10-26",35.0116,35.0891,33.8824,34.3651,1310200.0],["2011-10-27",34.6927,34.7875,33.7273,34.2789,2074400.0],["2011-10-28",34.029,34.5203,33.2015,33.5894,2254400.0],["2011-10-31",33.4601,34.4082,33.3739,34.1841,2322000.0],["2011-11-01",33.598,34.1928,33.2963,33.6928,921200.0],["2011-11-02",33.9514,34.141,33.6153,33.7704,625700.0],["2011-11-03",33.7273,33.9687,33.2533,33.5463,1551500.0],["2011-11-04",33.4946,34.1066,33.3136,33.8394,909100.0],["2011-11-07",33.848,34.0462,33.5549,33.7876,582200.0],["2011-11-08",33.8824,34.0635,33.5204,34.0031,985700.0],["2011-11-09",33.5291,33.8911,33.2791,33.3653,782800.0],["2011-11-10",33.7187,33.7187,33.1498,33.5808,698200.0],["2011-11-11",33.7532,34.3738,33.3567,34.3565,746300.0],["2011-11-14",34.3479,34.3996,34.0462,34.2358,602800.0],["2011-11-15",34.322,34.7875,34.2531,34.7272,1148700.0],["2011-11-16",34.7013,34.8564,33.9773,34.0204,1941100.0],["2011-11-17",34.0204,34.1755,33.2963,33.667,1193700.0],["2011-11-18",33.6325,34.4513,33.4515,34.2272,1760900.0],["2011-11-21",33.9169,33.9945,33.5549,33.8135,1565700.0],["2011-11-22",33.6928,34.822,33.6928,33.9514,1389200.0],["2011-11-23",33.8738,33.9342,33.5118,33.5549,548900.0],["2011-11-25",33.3481,33.5204,33.0291,33.0291,492800.0],["2011-11-28",33.4343,33.9083,33.2446,33.3567,1165500.0],["2011-11-29",33.2877,34.5461,33.1239,34.4168,1852900.0],["2011-11-30",34.8823,34.9943,34.029,34.9685,1764700.0],["2011-12-01",34.9512,35.3822,34.4686,34.5548,1123900.0],["2011-12-02",35.1581,35.1581,33.9169,34.4255,1694900.0],["2011-12-05",35.3219,35.5546,34.4944,34.9771,3879000.0],["2011-12-06",34.6927,34.9081,34.1324,34.1583,4241800.0],["2011-12-07",33.7273,34.2186,33.486,34.0204,20771500.0],["2011-12-08",33.9945,34.8564,33.9945,34.4686,5571300.0],["2011-12-09",34.7616,34.9512,34.4944,34.8564,2451400.0],["2011-12-12",34.8133,35.7701,34.4772,35.6149,3907500.0],["2011-12-13",36.089,36.2872,35.3477,35.727,3610200.0],["2011-12-14",35.6322,35.6408,34.7444,35.2874,3058400.0],["2011-12-15",35.4253,35.8994,35.0891,35.2615,2118800.0],["2011-12-16",35.2357,35.4684,34.7789,35.3563,2473400.0],["2011-12-19",35.7184,35.727,34.6841,34.8823,1762500.0],["2011-12-20",35.2702,35.4167,34.9943,35.2184,1604300.0],["2011-12-21",35.296,35.365,34.8306,35.0978,2076000.0],["2011-12-22",35.1926,35.5718,34.9081,35.296,2220700.0],["2011-12-23",35.4167,35.5546,35.2357,35.5287,862900.0],["2011-12-27",35.5632,35.9166,35.184,35.7528,1678100.0],["2011-12-28",35.7959,35.8821,35.6408,35.727,1550200.0],["2011-12-29",35.8218,35.9856,35.4253,35.6149,1020900.0],["2011-12-30",35.5287,35.7528,35.4253,35.4598,563600.0],["2012-01-03",35.7873,35.8304,35.3133,35.4081,1162500.0],["2012-01-04",35.2615,35.7701,35.2615,35.6494,1381600.0],["2012-01-05",35.5632,35.6839,35.3477,35.6494,1265100.0],["2012-01-06",35.5287,35.5632,34.9599,35.2271,2411900.0],["2012-01-09",35.3736,35.3736,34.7875,35.2098,1143400.0],["2012-01-10",35.296,35.4081,34.8478,34.9081,1882900.0],["2012-01-11",34.9168,35.0719,34.753,34.8306,1132500.0],["2012-01-12",34.8564,34.9512,34.4944,34.7961,995400.0],["2012-01-13",34.6151,35.3391,34.3307,35.3391,1450400.0],["2012-01-17",35.4943,36.02,35.4943,35.6666,1305400.0],["2012-01-18",35.546,35.7701,35.2184,35.7097,1396000.0],["2012-01-19",35.8821,35.9166,35.3305,35.5287,1581300.0],["2012-01-20",35.4425,35.5546,35.0891,35.3046,1575700.0],["2012-01-23",35.727,35.839,35.5287,35.5891,2078900.0],["2012-01-24",35.5804,36.1838,35.5718,36.0459,2633100.0],["2012-01-25",36.089,36.9078,35.8908,36.8044,2400900.0],["2012-01-26",37.0199,37.063,36.451,36.563,1701700.0],["2012-01-27",36.451,36.8475,36.2527,36.2786,1625400.0],["2012-01-30",36.2958,36.8906,36.1407,36.4596,1411000.0],["2012-01-31",36.5717,36.7613,36.5027,36.7268,1342500.0],["2012-02-01",36.8819,36.8819,36.3906,36.4768,1455800.0],["2012-02-02",36.6406,37.1233,36.4596,36.4596,1602400.0],["2012-02-03",36.6923,36.6923,36.1493,36.1493,2692400.0],["2012-02-06",36.2269,36.3648,35.9425,36.2183,1106000.0],["2012-02-07",36.2959,36.7268,36.2959,36.5544,1621700.0],["2012-02-08",36.5803,36.8216,36.2355,36.4338,1818800.0],["2012-02-09",36.4252,36.7785,36.1062,36.7785,1732400.0],["2012-02-10",36.6061,36.9768,36.339,36.9682,1236700.0],["2012-02-13",37.0457,37.1923,35.9425,35.9942,2740000.0],["2012-02-14",35.7787,36.632,35.7701,36.6234,960100.0],["2012-02-15",36.6406,36.8216,36.2269,36.4338,1891400.0],["2012-02-16",36.3476,36.6923,35.9856,36.1493,1719300.0],["2012-02-17",36.2441,36.632,36.1579,36.5286,1296400.0],["2012-02-21",36.6837,37.0027,36.158,36.3131,1389700.0],["2012-02-22",36.1493,36.2269,35.5374,35.6666,2078800.0],["2012-02-23",35.6666,36.451,35.6666,36.3217,1675300.0],["2012-02-24",36.3217,36.3476,35.8735,35.9166,1316500.0],["2012-02-27",35.7787,35.9942,35.6753,35.8907,1584000.0],["2012-02-28",35.9856,36.4596,35.5115,36.451,1589600.0],["2012-02-29",36.5458,36.5803,35.9511,36.2528,1759000.0],["2012-03-01",36.2959,37.1664,36.2355,37.0716,2619600.0],["2012-03-02",37.0543,37.1492,36.7613,36.8647,1776600.0],["2012-03-05",36.9337,37.3474,36.7785,37.2354,1117800.0],["2012-03-06",37.0974,37.1233,36.5975,36.813,1435800.0],["2012-03-07",36.9078,36.9423,36.4252,36.6751,1037600.0],["2012-03-08",36.7182,37.3905,36.6148,37.3905,1240800.0],["2012-03-09",37.4164,38.2783,37.2785,38.1059,1689500.0],["2012-03-12",38.08,38.2007,37.5198,37.5887,1049700.0],["2012-03-13",37.7698,37.9939,37.425,37.8042,1015900.0],["2012-03-14",37.6405,38.3214,37.6405,38.3214,1199900.0],["2012-03-15",38.399,39.4333,38.1662,38.8989,2422700.0],["2012-03-16",38.8989,39.0713,38.4765,38.5196,1196400.0],["2012-03-19",38.5369,38.8213,38.1749,38.5714,1607100.0],["2012-03-20",38.3559,39.0196,38.2783,39.0023,2616900.0],["2012-03-21",39.1402,39.4591,38.511,38.5714,2026100.0],["2012-03-22",39.5453,40.4676,39.1661,39.7694,3521200.0],["2012-03-23",40.8727,41.0192,40.2521,40.6227,2646500.0],["2012-03-26",40.821,40.8986,40.4073,40.7348,1723500.0],["2012-03-27",40.0625,40.2435,39.3902,39.4333,6228600.0],["2012-03-28",39.0368,39.8901,38.6575,39.6487,17001000.0],["2012-03-29",39.8298,40.0366,39.5367,39.8815,4193400.0],["2012-03-30",40.0797,40.2004,38.3041,39.8211,3562500.0],["2012-04-02",39.9763,40.6141,39.8125,40.3038,3174400.0],["2012-04-03",40.3125,40.9417,40.3125,40.5107,1700900.0],["2012-04-04",40.3469,40.4331,40.0108,40.3728,2334400.0],["2012-04-05",40.2435,40.8555,40.1659,40.7003,2272900.0],["2012-04-09",40.2176,40.39,40.0194,40.1142,1859300.0],["2012-04-10",40.1659,40.2607,39.0799,39.2178,2405700.0],["2012-04-11",39.3816,39.7867,39.192,39.5281,1947300.0],["2012-04-12",39.5108,40.2176,39.3729,40.1918,1479200.0],["2012-04-13",40.097,40.2952,39.7781,39.9073,1887100.0],["2012-04-16",39.9246,40.028,39.3988,39.554,1988100.0],["2012-04-17",39.8384,40.1401,39.5281,40.1228,2487500.0],["2012-04-18",40.0883,40.6658,39.9677,40.4073,1723900.0],["2012-04-19",40.4417,40.5796,40.0452,40.2004,1291300.0],["2012-04-20",40.4073,40.6572,40.1573,40.4504,976000.0],["2012-04-23",40.2521,40.4159,39.6832,40.0797,1285700.0],["2012-04-24",39.9504,40.1401,39.1661,39.3816,2708200.0],["2012-04-25",39.6401,39.9763,39.4764,39.9073,2382200.0],["2012-04-26",39.8987,41.0451,39.847,40.8641,4376900.0],["2012-04-27",40.8986,41.3899,40.4934,41.183,3735900.0],["2012-04-30",41.9673,42.0104,40.8555,40.9072,2027200.0],["2012-05-01",40.9503,41.8639,40.8641,41.2002,1969000.0],["2012-05-02",41.0709,41.726,41.0278,41.5364,1875000.0],["2012-05-03",41.6053,42.0277,41.3209,41.4416,2200000.0],["2012-05-04",41.3726,41.7174,40.9158,40.9934,1952400.0],["2012-05-07",40.8641,41.8898,40.7693,41.5536,3987300.0],["2012-05-08",41.3468,41.4674,40.0797,40.5969,3066500.0],["2012-05-09",40.1659,40.8038,40.1659,40.3728,2939800.0],["2012-05-10",40.6486,40.8555,40.2693,40.4676,2337800.0],["2012-05-11",40.3383,41.1744,40.278,40.6572,2363100.0],["2012-05-14",40.5538,41.0365,40.3124,40.3555,1953500.0],["2012-05-15",40.3642,40.8382,40.2952,40.5107,1401400.0],["2012-05-16",40.5107,41.1399,40.4159,41.0365,2330100.0],["2012-05-17",40.5107,40.6055,39.3729,39.6401,3805900.0],["2012-05-18",39.7263,40.0366,39.1057,39.3471,2468100.0],["2012-05-21",39.3126,40.0797,39.2868,39.9504,2603300.0],["2012-05-22",39.9935,40.278,39.4678,39.5626,2129400.0],["2012-05-23",39.3988,40.5969,39.3988,40.4245,2000000.0],["2012-05-24",40.571,41.4502,40.5021,41.0709,2806400.0],["2012-05-25",41.114,41.3037,40.933,41.0106,1072200.0],["2012-05-29",41.3295,41.614,40.7606,41.4243,2433200.0],["2012-05-30",41.3468,41.8812,40.7779,41.8553,3013800.0],["2012-05-31",41.7691,42.6655,41.7691,42.157,4625400.0],["2012-06-01",41.7346,42.2001,41.5623,41.907,5251700.0],["2012-06-04",42.1225,42.2087,41.0537,41.795,5194600.0],["2012-06-05",40.1659,41.0106,40.0366,40.3038,8569900.0],["2012-06-06",41.0796,42.2173,40.9072,41.976,22697400.0],["2012-06-07",42.4673,42.6569,41.8898,42.2173,4736800.0],["2012-06-08",42.2173,43.7429,42.1914,43.3464,4517800.0],["2012-06-11",43.7429,43.7429,43.0534,43.2516,3886200.0],["2012-06-12",43.4154,43.5275,42.7776,43.3809,3631500.0],["2012-06-13",43.4585,43.6998,43.1051,43.2516,3449000.0],["2012-06-14",43.5274,43.8291,43.2258,43.5705,4621500.0],["2012-06-15",43.7429,44.9841,43.5533,44.9841,7469500.0],["2012-06-18",44.8462,45.0358,44.4239,44.5014,3943300.0],["2012-06-19",44.5359,45.0875,44.4325,44.9927,3117000.0],["2012-06-20",45.1048,45.3547,44.8376,45.3375,3232000.0],["2012-06-21",45.5271,45.734,44.941,45.1479,3868900.0],["2012-06-22",45.2082,45.5357,44.9669,45.3375,8631500.0],["2012-06-25",45.2513,46.0701,45.0703,45.846,3847300.0],["2012-06-26",46.4752,47.5613,45.8977,47.363,4639000.0],["2012-06-27",47.6044,47.6647,45.9236,46.5614,4864500.0],["2012-06-28",45.4668,46.3287,45.3461,46.3115,3299100.0],["2012-06-29",46.8372,47.1389,46.3029,46.8803,3181100.0],["2012-07-02",47.07,47.4234,46.7855,47.1734,2317200.0],["2012-07-03",47.1734,47.2596,45.8805,46.3373,2343200.0],["2012-07-05",46.3287,47.0355,45.6995,46.7942,4047600.0],["2012-07-06",46.5356,47.4492,46.458,47.0527,1917000.0],["2012-07-09",46.9579,47.4665,46.889,47.2855,1496300.0],["2012-07-10",47.4406,48.3025,47.3027,47.9233,3324300.0],["2012-07-11",47.8457,47.8888,46.9234,47.3372,1896100.0],["2012-07-12",47.1906,47.3716,46.5011,46.5442,3073200.0],["2012-07-13",46.9752,47.0958,46.5959,47.001,1551500.0],["2012-07-16",46.9752,47.3372,46.5701,47.07,2001000.0],["2012-07-17",47.2424,47.6044,46.9062,47.4578,1378800.0],["2012-07-18",47.4061,47.6906,45.9408,46.3201,4311500.0],["2012-07-19",46.4321,46.7511,45.0272,45.0703,5059500.0],["2012-07-20",45.0358,45.6995,44.3118,45.1134,3240000.0],["2012-07-23",44.5187,45.2685,43.8377,45.0962,2947700.0],["2012-07-24",45.3461,45.6305,44.8979,45.2341,3725700.0],["2012-07-25",43.9412,44.329,42.5966,44.2084,5258600.0],["2012-07-26",44.4497,44.7945,43.5964,44.1997,4110600.0],["2012-07-27",44.3463,44.4583,43.7602,43.9498,3411400.0],["2012-07-30",44.3635,44.5101,43.4154,43.9153,3375900.0],["2012-07-31",43.9584,44.1825,43.3723,43.967,2716100.0],["2012-08-01",44.2859,44.3894,43.8808,44.0101,2632600.0],["2012-08-02",43.8895,44.4497,43.855,44.3635,2333900.0],["2012-08-03",45.0358,45.0358,44.5187,44.7341,2083000.0],["2012-08-06",44.7859,45.2168,44.3808,44.4238,1208000.0],["2012-08-07",44.5618,45.6564,44.4842,45.4409,2164800.0],["2012-08-08",45.2858,45.3634,44.7859,44.9065,1810100.0],["2012-08-09",44.9496,45.2168,44.2084,44.2601,1426300.0],["2012-08-10",44.0963,44.7859,44.0446,44.6221,1971900.0],["2012-08-13",44.6393,45.3289,44.4066,45.2858,2458400.0],["2012-08-14",45.3547,45.5961,44.9755,45.0875,1113800.0],["2012-08-15",45.1737,45.3806,44.5531,44.6135,1335800.0],["2012-08-16",43.7429,44.4325,43.3551,44.148,3888900.0],["2012-08-17",44.0532,44.6135,43.9929,44.2601,1999600.0],["2012-08-20",44.467,44.467,43.6567,43.7774,1737600.0],["2012-08-21",43.8205,44.0877,43.5705,43.7602,2172700.0],["2012-08-22",43.6481,43.674,43.2516,43.5619,1859000.0],["2012-08-23",42.8982,43.1223,41.5364,42.8465,4561100.0],["2012-08-24",42.631,43.2775,42.631,42.8034,2419700.0],["2012-08-27",42.5879,42.8551,41.8639,42.1053,4675100.0],["2012-08-28",42.0449,42.1742,41.8984,42.0794,2428600.0],["2012-08-29",42.0191,42.157,41.6915,41.8381,2483600.0],["2012-08-30",41.6571,43.5533,41.5622,43.1568,8407500.0],["2012-08-31",43.3551,44.3204,43.3464,44.0187,4392300.0],["2012-09-04",44.2342,44.2429,43.0017,43.6654,3946200.0],["2012-09-05",44.7514,44.8203,43.7515,44.0101,5587800.0],["2012-09-06",44.4669,44.5014,43.2861,43.6481,4509200.0],["2012-09-07",43.5878,43.674,42.9241,42.9672,3055200.0],["2012-09-10",42.6914,43.0448,42.1656,42.2087,2609500.0],["2012-09-11",42.0708,42.45,41.8122,42.088,2344100.0],["2012-09-12",42.5879,43.1827,42.3035,42.8551,3496500.0],["2012-09-13",42.7689,43.7946,42.7431,43.7343,2842000.0],["2012-09-14",43.8895,43.9757,43.1396,43.2344,2710700.0],["2012-09-17",43.0706,43.3206,42.9069,43.1913,2001800.0],["2012-09-18",43.131,43.3206,43.0361,43.312,2030800.0],["2012-09-19",43.3033,44.3377,43.3033,44.1136,2603000.0],["2012-09-20",44.2342,45.5013,44.0963,45.2082,5283600.0],["2012-09-21",45.484,45.6305,45.2944,45.6305,3464100.0],["2012-09-24",45.1651,45.4409,45.122,45.2599,2403500.0],["2012-09-25",45.2685,45.5961,45.191,45.4237,2423000.0],["2012-09-26",45.2513,45.9926,45.2168,45.5616,3029400.0],["2012-09-27",43.967,45.2427,43.967,44.8203,7688600.0],["2012-09-28",44.6738,44.8117,44.3894,44.4238,26313000.0],["2012-10-01",44.8203,44.9496,44.3807,44.4842,5812800.0],["2012-10-02",44.6049,44.6049,44.1308,44.4325,5244400.0],["2012-10-03",44.6479,44.691,44.3549,44.4325,3202100.0],["2012-10-04",44.6048,45.0961,44.4842,44.8807,6312800.0],["2012-10-05",45.0703,45.2168,44.4152,44.5531,3202900.0],["2012-10-08",44.6307,44.648,43.9929,44.0015,2919000.0],["2012-10-09",44.0015,44.1136,43.2603,43.2775,3202700.0],["2012-10-10",43.5705,44.0877,43.3378,43.493,2586000.0],["2012-10-11",43.7515,44.1049,42.2518,42.7259,9612000.0],["2012-10-12",42.6138,42.9327,42.1484,42.45,5537000.0],["2012-10-15",42.7172,42.8551,42.2776,42.519,4158400.0],["2012-10-16",42.5879,43.4585,42.4414,43.3464,3814700.0],["2012-10-17",43.3895,43.8033,39.2868,41.5795,16966500.0],["2012-10-18",41.8725,42.1484,39.7005,40.7607,10520600.0],["2012-10-19",40.7951,41.7174,40.5796,40.6572,4034100.0],["2012-10-22",40.6831,41.0796,40.1314,40.4676,2506600.0],["2012-10-23",40.3038,40.8382,40.097,40.6055,3349200.0],["2012-10-24",40.821,40.9675,40.3814,40.7003,4638900.0],["2012-10-25",40.8727,41.071,40.5538,40.7693,2708200.0],["2012-10-26",40.7693,41.3381,40.752,41.0537,2281600.0],["2012-10-31",41.7174,42.2346,41.3037,41.907,4080400.0],["2012-11-01",41.7174,42.0191,41.3985,41.8036,3580500.0],["2012-11-02",41.7691,41.9329,41.0882,41.1744,1885100.0],["2012-11-05",40.9417,41.252,40.8382,41.1399,1853400.0],["2012-11-06",41.2778,41.6398,40.933,41.3726,2254500.0],["2012-11-07",41.3812,41.614,40.8555,41.3554,2211300.0],["2012-11-08",41.0968,41.5278,41.0968,41.476,2261800.0],["2012-11-09",41.2606,41.4243,40.3986,40.5021,4125300.0],["2012-11-12",40.3642,40.4762,40.0452,40.2607,1644600.0],["2012-11-13",40.278,40.9158,40.0366,40.1659,3472400.0],["2012-11-14",40.4503,41.1399,40.3469,40.6658,3427300.0],["2012-11-15",40.8555,41.4588,40.7262,41.3381,4318300.0],["2012-11-16",41.2175,42.0708,41.2089,41.976,4520600.0],["2012-11-19",41.976,42.1914,41.6398,41.7777,2406600.0],["2012-11-20",41.7433,41.8639,40.8124,41.0192,3612400.0],["2012-11-21",40.9158,41.4243,40.8727,41.3726,1617000.0],["2012-11-23",41.4588,42.6397,41.3209,42.5879,1407100.0],["2012-11-26",42.5018,42.6224,41.8984,42.5018,4008800.0],["2012-11-27",43.4068,43.5705,42.338,42.6741,10802400.0],["2012-11-28",42.6741,42.9586,42.4931,42.7345,4484200.0],["2012-11-29",42.8465,43.3895,42.7689,42.9758,11412300.0],["2012-11-30",43.6826,43.786,42.8982,43.0965,66137200.0],["2012-12-03",43.131,43.3034,41.9932,42.0277,8317400.0],["2012-12-04",41.9329,41.9329,40.8555,41.3209,5949500.0],["2012-12-05",41.4416,41.5795,40.1314,40.1659,5788400.0],["2012-12-06",40.1487,40.1659,39.4592,40.0194,5114300.0],["2012-12-07",40.1314,40.5193,40.0194,40.3383,3985000.0],["2012-12-10",40.3383,40.4245,39.8901,40.1401,5670900.0],["2012-12-11",39.3471,39.5626,36.8647,37.0113,28375200.0],["2012-12-12",36.8475,38.3645,36.4165,38.261,17707500.0],["2012-12-13",38.2007,39.0282,38.1662,38.7437,10397300.0],["2012-12-14",38.7006,38.7524,37.7698,37.7784,3904200.0],["2012-12-17",37.7439,38.1231,37.3474,38.0369,4976200.0],["2012-12-18",37.968,38.218,37.787,38.0973,5519800.0],["2012-12-19",37.9594,38.0369,37.2698,37.3043,5994500.0],["2012-12-20",37.2526,37.9249,37.2354,37.8991,5205100.0],["2012-12-21",37.675,38.0111,37.3991,37.606,5483500.0],["2012-12-24",37.5629,37.8301,37.4164,37.4595,1587500.0],["2012-12-26",37.4077,37.425,36.7182,37.0199,2623500.0],["2012-12-27",37.0285,37.3215,36.7613,37.1664,2227900.0],["2012-12-28",37.1492,37.244,36.7958,36.8044,2114300.0],["2012-12-31",36.7182,38.0283,36.7182,38.0025,3404100.0],["2013-01-02",38.2783,38.4421,36.9682,36.994,7058300.0],["2013-01-03",35.1323,36.9509,34.2445,36.4855,18764800.0],["2013-01-04",36.5544,38.5713,36.3907,38.4421,8772500.0],["2013-01-07",38.3041,38.3214,36.9251,37.6836,5862400.0],["2013-01-08",37.606,37.6836,37.356,37.3733,2340000.0],["2013-01-09",37.2181,37.3647,36.7096,37.0544,4621800.0],["2013-01-10",37.0544,37.3905,36.7872,37.3905,2946200.0],["2013-01-11",37.3302,37.4853,37.0543,37.356,2240200.0],["2013-01-14",37.2699,37.787,36.9509,37.0802,4359200.0],["2013-01-15",37.063,38.5196,36.8734,38.4765,3542700.0],["2013-01-16",38.3817,38.6662,37.9852,38.4679,2348300.0],["2013-01-17",38.4248,38.9937,38.4248,38.6575,3651200.0],["2013-01-18",38.5627,38.7696,38.3731,38.4852,1766000.0],["2013-01-22",38.6403,38.8903,38.4507,38.761,2552600.0],["2013-01-23",38.5541,38.9247,38.5024,38.8386,2224300.0],["2013-01-24",38.9247,40.3642,38.873,39.9677,8393700.0],["2013-01-25",40.0108,40.3814,39.8901,40.3728,3589600.0],["2013-01-28",40.3125,40.6831,40.1659,40.5107,4163600.0],["2013-01-29",40.4159,40.7176,39.9935,40.6486,2838600.0],["2013-01-30",40.5366,40.6917,40.1142,40.3125,4138800.0],["2013-01-31",40.1918,40.3642,39.8125,39.8384,3008800.0],["2013-02-01",40.0453,40.1659,39.7781,39.8901,3421100.0],["2013-02-04",39.8642,40.0883,39.2092,39.235,4877200.0],["2013-02-05",39.3988,39.6401,38.7696,39.2523,9746500.0],["2013-02-06",39.2868,39.7867,39.0713,39.6919,4506900.0],["2013-02-07",39.7694,40.0711,38.9765,39.1316,4865100.0],["2013-02-08",39.2092,39.778,39.1488,39.6487,1801700.0],["2013-02-11",39.5195,39.5884,39.2092,39.4333,2223700.0],["2013-02-12",39.4247,39.4505,38.7868,38.8213,3204600.0],["2013-02-13",38.8989,39.0023,37.718,38.261,7877100.0],["2013-02-14",38.261,39.2781,38.2007,38.8127,5687200.0],["2013-02-15",38.8903,40.2004,37.8387,38.2438,14019600.0],["2013-02-19",38.0197,38.4421,37.3647,37.8904,6584100.0],["2013-02-20",37.8387,38.2438,37.5284,37.7525,4446700.0],["2013-02-21",37.5887,39.7263,37.5629,39.2264,6922500.0],["2013-02-22",39.2954,39.8384,39.0109,39.6746,3691600.0],["2013-02-25",39.7953,39.9763,39.1316,39.1747,4008000.0],["2013-02-26",39.304,39.3385,38.4334,38.7437,4375900.0],["2013-02-27",39.8901,40.9417,39.8298,40.1315,6093000.0],["2013-02-28",39.9677,40.2349,39.7177,39.9418,5017900.0],["2013-03-01",39.8729,41.0192,39.5108,41.002,4134700.0],["2013-03-04",41.0278,41.9846,40.9934,41.9329,5396300.0],["2013-03-05",42.0191,42.2259,41.6485,42.1656,2875000.0],["2013-03-06",42.3121,42.4069,41.5019,41.545,3143400.0],["2013-03-07",41.2433,41.6743,40.8641,40.9072,3482800.0],["2013-03-08",41.1313,41.3468,40.8468,41.1916,2538600.0],["2013-03-11",41.1916,41.4588,40.8986,40.9244,2743800.0],["2013-03-12",40.9417,41.3468,40.933,41.1658,2714400.0],["2013-03-13",41.1227,41.4588,40.9675,41.3985,2340700.0],["2013-03-14",41.3812,42.088,41.2433,42.0363,3169600.0],["2013-03-15",41.9243,41.9932,41.1916,41.5278,3069900.0],["2013-03-18",41.1485,41.7002,41.0537,41.4674,1830700.0],["2013-03-19",41.4761,41.5622,40.9072,41.1744,5279300.0],["2013-03-20",41.5967,43.131,41.5019,42.9155,5946300.0],["2013-03-21",42.5879,43.0189,42.1656,42.9327,3240000.0],["2013-03-22",43.1741,43.5188,42.881,43.1568,6403900.0],["2013-03-25",45.2772,45.6047,42.9586,44.0274,10543200.0],["2013-03-26",44.1566,45.0789,44.1049,45.01,4110500.0],["2013-03-27",43.855,44.4411,43.6136,43.9153,7721400.0],["2013-03-28",43.3551,43.7171,43.3033,43.5964,33355800.0],["2013-04-01",43.7602,43.8464,43.312,43.6309,4970100.0],["2013-04-02",43.7257,43.7516,43.4413,43.5619,2790300.0],["2013-04-03",43.6826,43.7257,43.131,43.1999,2804700.0],["2013-04-04",43.2861,43.7343,43.2085,43.7257,2929400.0],["2013-04-05",43.2947,43.4585,43.0275,43.4413,3662400.0],["2013-04-08",43.3378,43.5188,43.1396,43.4068,3150200.0],["2013-04-09",43.5102,43.5964,42.8896,42.9672,7493300.0],["2013-04-10",43.0103,44.2515,42.8896,43.3033,6801000.0],["2013-04-11",43.3637,43.8291,43.2775,43.3378,5470800.0],["2013-04-12",43.3033,43.8205,42.9758,43.3637,2347800.0],["2013-04-15",43.1051,43.6136,42.7689,43.0103,3509300.0],["2013-04-16",43.0792,43.5361,42.7086,43.5016,3536500.0],["2013-04-17",43.2516,44.7514,43.243,44.7341,6858300.0],["2013-04-18",44.7342,44.8117,43.674,44.217,4107100.0],["2013-04-19",44.3635,44.6997,44.0877,44.6652,4407800.0],["2013-04-22",44.5962,44.7255,44.2859,44.5014,1895800.0],["2013-04-23",44.6566,45.3116,44.5962,44.9496,2936300.0],["2013-04-24",45.1048,45.4582,44.829,44.8979,1604700.0],["2013-04-25",45.0272,45.5961,44.9927,45.4323,2071000.0],["2013-04-26",45.3116,45.6392,45.1996,45.5357,2082000.0],["2013-04-29",45.5271,45.6736,44.941,44.9755,1231300.0],["2013-04-30",45.0272,45.0875,44.5618,44.8979,1553400.0],["2013-05-01",44.8203,45.3375,44.8117,44.8462,1579600.0],["2013-05-02",44.8376,45.2513,44.6738,45.1565,1485700.0],["2013-05-03",45.2427,45.6823,44.8893,45.2427,2925200.0],["2013-05-06",45.7771,46.6821,45.7254,46.1822,4635600.0],["2013-05-07",46.0529,46.1305,45.665,46.0615,4557600.0],["2013-05-08",46.0443,46.277,45.8719,46.0443,1297800.0],["2013-05-09",46.1391,46.1563,45.2599,45.4064,1881000.0],["2013-05-10",45.3203,45.8374,45.3203,45.5099,1327400.0],["2013-05-13",45.5444,45.6823,45.2168,45.3289,1386600.0],["2013-05-14",45.3978,45.803,45.2686,45.5013,1390200.0],["2013-05-15",45.553,46.2081,45.1824,45.9581,2836400.0],["2013-05-16",45.8115,46.2597,45.665,45.9064,2215600.0],["2013-05-17",46.1132,46.6907,45.9581,46.6132,2350900.0],["2013-05-20",46.527,46.7597,46.1908,46.4063,1953600.0],["2013-05-21",46.458,47.1217,46.3115,46.9493,2313000.0],["2013-05-22",46.8373,47.1906,46.277,46.4235,2634200.0],["2013-05-23",46.2339,47.2424,46.0788,46.9321,3714100.0],["2013-05-24",46.7338,47.0269,46.6476,46.9062,1839400.0],["2013-05-28",47.2941,47.5527,46.9062,46.9579,2262800.0],["2013-05-29",46.7424,46.9838,46.2425,46.4839,2206800.0],["2013-05-30",46.4925,46.7252,46.2511,46.2598,1145400.0],["2013-05-31",46.2856,46.5959,45.4409,45.5099,3723900.0],["2013-06-03",45.734,46.5356,45.3806,46.1563,4486900.0],["2013-06-04",43.0965,43.2861,41.8984,41.9243,16091900.0],["2013-06-05",42.4931,44.1308,42.4242,43.2603,8192600.0],["2013-06-06",43.4671,44.3808,42.9499,44.2342,5672300.0],["2013-06-07",44.3807,45.0789,43.8463,44.036,4334600.0],["2013-06-10",44.0532,44.2429,43.3637,43.3982,5033200.0],["2013-06-11",43.3809,44.8203,43.2344,44.5359,4824900.0],["2013-06-12",44.6048,44.8203,43.7688,44.036,3171300.0],["2013-06-13",44.1136,44.3894,43.8291,44.1308,2163900.0],["2013-06-14",44.0877,44.4583,43.9239,44.1136,1600000.0],["2013-06-17",44.2773,44.648,43.7257,44.0705,2745200.0],["2013-06-18",44.0446,45.0789,43.7946,45.0703,2988500.0],["2013-06-19",45.1306,45.2255,44.217,44.2429,2913500.0],["2013-06-20",44.1049,44.1222,42.8551,42.993,4553000.0],["2013-06-21",43.3551,43.3809,42.6397,43.2775,4118300.0],["2013-06-24",42.9069,43.4585,42.6655,43.0965,3669000.0],["2013-06-25",43.2344,43.7946,43.1223,43.5361,2966100.0],["2013-06-26",43.5619,44.1911,43.5619,44.1049,1980700.0],["2013-06-27",44.1997,44.76,44.0963,44.51,2268900.0],["2013-06-28",44.3463,44.4669,43.4671,43.4671,8498100.0],["2013-07-01",43.9843,45.5443,43.9325,45.191,4290300.0],["2013-07-02",44.9841,45.191,44.1567,44.2687,3334300.0],["2013-07-03",44.1739,44.286,43.5533,44.0532,1860000.0],["2013-07-05",44.3549,44.8634,44.1825,44.829,1673500.0],["2013-07-08",44.8203,45.1306,44.3808,44.9238,2309500.0],["2013-07-09",45.0962,45.5271,44.6221,44.6479,2370100.0],["2013-07-10",45.5702,47.4147,45.5357,47.2165,8237500.0],["2013-07-11",47.4492,48.0957,47.0441,47.9664,4215300.0],["2013-07-12",46.6649,46.889,46.0701,46.346,7579900.0],["2013-07-15",46.4839,46.7166,46.3373,46.5097,2538100.0],["2013-07-16",46.2942,46.5701,46.1132,46.458,2169100.0],["2013-07-17",46.6735,46.7166,46.1994,46.2425,1784300.0],["2013-07-18",46.2942,46.4666,45.9322,46.0701,2050400.0],["2013-07-19",46.1218,46.4925,45.734,45.9408,2474400.0],["2013-07-22",46.0012,46.277,45.7168,46.1477,2225000.0],["2013-07-23",46.2253,46.5011,45.9495,46.3891,2915400.0],["2013-07-24",46.3374,46.7597,46.2598,46.7425,2924700.0],["2013-07-25",46.6304,46.8631,46.3029,46.7425,2688000.0],["2013-07-26",46.5701,46.5873,45.8978,46.3546,2808400.0],["2013-07-29",46.3804,46.7166,46.0615,46.6993,2497900.0],["2013-07-30",46.6735,46.9234,46.4235,46.5959,2051100.0],["2013-07-31",46.7166,47.2682,46.6907,47.1217,2868800.0],["2013-08-01",47.3803,47.9233,46.889,47.7681,4140100.0],["2013-08-02",47.7509,48.1129,47.0183,48.087,3049700.0],["2013-08-05",47.8543,47.9578,47.4234,47.6216,1875900.0],["2013-08-06",47.4406,47.5613,46.8114,47.2941,2533700.0],["2013-08-07",47.1993,47.2251,46.6476,46.6476,3007200.0],["2013-08-08",46.8545,47.3286,46.7769,47.1734,2739700.0],["2013-08-09",47.1475,47.251,46.7338,46.7597,1201100.0],["2013-08-12",46.6649,47.0441,46.5356,46.8459,2295500.0],["2013-08-13",46.8545,47.2596,46.7166,47.0614,2171300.0],["2013-08-14",46.8976,47.251,46.6132,46.9752,1792300.0],["2013-08-15",46.708,46.9665,46.0012,46.1132,2987200.0],["2013-08-16",45.8805,45.9581,45.1651,45.2254,3489900.0],["2013-08-19",46.1132,46.9493,45.8547,46.6218,4538700.0],["2013-08-20",46.6821,46.7424,45.9408,46.0012,2663400.0],["2013-08-21",46.027,46.9752,45.7685,46.889,3274300.0],["2013-08-22",46.8372,47.9233,46.5442,47.794,3108500.0],["2013-08-23",47.8457,47.9233,47.2251,47.4492,2263300.0],["2013-08-26",47.7768,48.3542,47.544,47.9147,1744600.0],["2013-08-27",47.4061,47.6905,47.0786,47.1044,1908400.0],["2013-08-28",47.1045,47.3199,46.7252,46.9579,1777200.0],["2013-08-29",46.889,47.1907,46.7511,46.8631,1346300.0],["2013-08-30",47.07,47.2941,46.4235,46.5183,1887400.0],["2013-09-03",46.9493,47.182,46.027,46.4408,4268700.0],["2013-09-04",48.3198,49.492,47.6561,48.6042,9699000.0],["2013-09-05",48.768,49.8195,48.6215,49.4575,4013800.0],["2013-09-06",49.6558,49.742,48.8887,49.0955,2302300.0],["2013-09-09",49.3024,49.5782,49.13,49.5351,3070700.0],["2013-09-10",49.3369,49.4403,48.7335,49.4144,2373900.0],["2013-09-11",49.4748,49.492,49.0266,49.4403,1579500.0],["2013-09-12",49.5265,49.561,48.9317,49.2507,1261100.0],["2013-09-13",49.3455,49.4317,48.8197,48.9835,1366800.0],["2013-09-16",49.4748,49.6213,48.7594,49.13,2618500.0],["2013-09-17",49.1903,49.6213,49.1645,49.4144,2038300.0],["2013-09-18",49.4317,50.1126,49.3627,49.923,2848800.0],["2013-09-19",50.0781,50.6039,49.7247,50.4143,3267900.0],["2013-09-20",50.3539,50.3712,49.6902,49.6902,4398300.0],["2013-09-23",49.7161,50.2419,49.6558,50.1557,2416700.0],["2013-09-24",50.1815,50.2419,49.9919,50.0867,1923600.0],["2013-09-25",50.0695,50.0867,49.0955,49.13,2844400.0],["2013-09-26",49.2593,49.6041,48.88,48.9145,2741900.0],["2013-09-27",48.8714,49.1989,48.7076,48.7766,2568700.0],["2013-09-30",48.4663,48.9231,48.0181,48.6645,1860400.0],["2013-10-01",48.7766,49.9747,48.5439,49.8023,3575200.0],["2013-10-02",49.5092,49.9402,49.3455,49.9057,2206400.0],["2013-10-03",49.9057,50.0091,49.5179,49.7764,2609500.0],["2013-10-04",49.6989,50.6987,49.5954,50.6556,2513700.0],["2013-10-07",50.3022,50.3022,49.242,49.2507,2790100.0],["2013-10-08",49.13,49.3713,48.5008,48.5697,2762100.0],["2013-10-09",48.5697,48.9404,48.2336,48.8714,4153900.0],["2013-10-10",49.2162,49.673,49.1645,49.5954,2483900.0],["2013-10-11",49.4748,49.9488,49.2593,49.8454,2580800.0],["2013-10-14",49.5782,49.8195,48.9231,49.1731,3449400.0],["2013-10-15",49.1559,49.3282,48.6473,48.9145,2110800.0],["2013-10-16",49.2937,49.6989,49.1645,49.4489,2308400.0],["2013-10-17",49.3368,50.7935,49.2162,50.6987,2379500.0],["2013-10-18",50.9659,50.9659,49.9747,50.759,2678100.0],["2013-10-21",50.7504,50.8883,50.3108,50.7849,968900.0],["2013-10-22",50.8366,51.3624,50.8194,51.1728,1676100.0],["2013-10-23",51.1814,51.2245,50.4229,50.8366,1711500.0],["2013-10-24",50.9659,51.5779,50.8021,51.5003,1930800.0],["2013-10-25",51.4917,51.6037,51.0866,51.2848,1959800.0],["2013-10-28",51.1986,51.3451,50.828,51.0004,1678900.0],["2013-10-29",51.2503,51.4658,51.0004,51.1469,1755800.0],["2013-10-30",51.2676,51.302,50.104,50.4832,1879600.0],["2013-10-31",50.4229,50.6728,49.7333,49.8023,2837700.0],["2013-11-01",49.8454,50.1126,49.561,49.7937,2128200.0],["2013-11-04",49.9833,50.1902,49.5351,49.5868,2516900.0],["2013-11-05",49.4834,50.3367,49.3024,50.0867,2864800.0],["2013-11-06",50.0867,50.5005,49.8971,50.0005,1629700.0],["2013-11-07",50.0695,50.5005,49.0869,49.3196,2247800.0],["2013-11-08",49.2937,49.4834,48.9662,49.3713,1922000.0],["2013-11-11",49.4144,50.2419,49.3455,50.0005,1931900.0],["2013-11-12",49.9919,50.4315,49.8454,50.397,1893000.0],["2013-11-13",50.285,51.1124,50.1729,51.0607,2135600.0],["2013-11-14",50.94,51.2934,50.4918,51.2762,2001800.0],["2013-11-15",51.0435,51.2848,50.4746,51.078,3503000.0],["2013-11-18",51.2331,51.3365,50.5435,50.7504,2138400.0],["2013-11-19",50.6728,51.2848,50.4918,50.5953,3074000.0],["2013-11-20",50.7073,50.9573,50.104,50.2764,3886600.0],["2013-11-21",49.1214,50.035,49.0352,49.9402,4438800.0],["2013-11-22",50.1126,50.4229,49.8454,50.3367,2240600.0],["2013-11-25",50.6211,50.6815,50.216,50.4143,1541600.0],["2013-11-26",50.7418,50.8538,49.8626,50.6728,4505500.0],["2013-11-27",50.6642,50.6642,49.3886,49.4317,5347500.0],["2013-11-29",49.5868,49.7678,49.061,49.0783,1695000.0],["2013-12-02",49.0524,49.0524,48.3801,48.518,3909400.0],["2013-12-03",48.5008,48.7938,48.2939,48.6818,2757400.0],["2013-12-04",48.2939,48.8024,47.8888,48.587,5009800.0],["2013-12-05",50.2591,51.9312,50.2074,51.552,11012700.0],["2013-12-06",52.1985,52.6467,51.3796,51.8882,6493500.0],["2013-12-09",51.8623,52.7501,51.8623,52.6466,5138000.0],["2013-12-10",52.5346,52.8535,52.0778,52.3536,2634200.0],["2013-12-11",52.3881,53.2845,52.3708,52.8449,4727700.0],["2013-12-12",52.2243,52.638,52.0261,52.1123,4342100.0],["2013-12-13",52.4312,52.6725,51.8192,52.1295,2374800.0],["2013-12-16",52.5777,52.6811,51.2072,51.2762,5043300.0],["2013-12-17",51.3796,51.5865,50.7504,50.8797,2663500.0],["2013-12-18",50.9228,51.7503,50.5867,51.7416,3335000.0],["2013-12-19",51.6296,51.7675,51.2848,51.3365,1412000.0],["2013-12-20",51.5348,52.0519,51.5175,51.7847,2391400.0],["2013-12-23",51.9312,53.1293,51.8278,53.0862,7366000.0],["2013-12-24",52.8966,53.3965,52.8966,52.9828,826400.0],["2013-12-26",52.9742,53.0432,52.457,52.5174,1756100.0],["2013-12-27",52.7415,53.0,51.7761,51.8106,1993900.0],["2013-12-30",52.0002,52.5001,51.7158,52.3191,4348200.0],["2013-12-31",52.5088,52.6553,51.8364,51.9916,1699800.0],["2014-01-02",52.0433,53.1121,52.0433,52.7501,6018200.0],["2014-01-03",52.7673,53.2414,52.5605,52.5605,2697800.0],["2014-01-06",52.7673,52.8621,51.3451,51.3796,4007800.0],["2014-01-07",51.5606,52.0778,51.371,51.621,2584500.0],["2014-01-08",51.6123,51.7675,51.0952,51.4572,4418700.0],["2014-01-09",50.8625,53.9913,50.8021,53.0431,8043800.0],["2014-01-10",52.9397,54.2412,52.4312,54.1895,6431600.0],["2014-01-13",53.9826,54.0947,52.2157,52.3105,4163100.0],["2014-01-14",52.5432,53.1897,52.0519,53.0862,2710000.0],["2014-01-15",52.8794,53.1466,52.4829,52.7415,2681100.0],["2014-01-16",52.7673,53.0087,51.9916,52.2071,2507300.0],["2014-01-17",52.3709,52.8449,51.5089,51.802,7995200.0],["2014-01-21",51.8709,52.0692,50.4401,50.5694,4058300.0],["2014-01-22",50.466,50.5177,49.7506,49.9488,5386600.0],["2014-01-23",49.9574,49.9833,49.4058,49.6385,2745200.0],["2014-01-24",49.2851,49.6989,48.8973,49.4317,3700600.0],["2014-01-27",49.6041,50.0178,49.0869,49.5696,3475100.0],["2014-01-28",49.7506,49.9574,49.2076,49.3627,3308000.0],["2014-01-29",49.0179,49.4489,48.7594,48.8025,3309800.0],["2014-01-30",49.0696,49.3886,48.3887,48.699,4563300.0],["2014-01-31",48.1991,48.8886,47.4751,48.5439,5360100.0],["2014-02-03",48.6818,48.9059,47.5958,47.8457,5905300.0],["2014-02-04",47.8629,48.4232,47.5785,48.087,3912800.0],["2014-02-05",48.5697,49.0352,48.0095,48.3887,3762600.0],["2014-02-06",48.4835,49.6902,48.4146,49.3369,2990100.0],["2014-02-07",49.5265,49.9316,49.1731,49.2162,3192800.0],["2014-02-10",49.3024,49.9833,48.587,48.8369,3372200.0],["2014-02-11",48.7593,49.3799,48.7593,48.8714,3755300.0],["2014-02-12",49.0093,49.3024,48.337,48.5008,3577100.0],["2014-02-13",48.337,48.6214,47.8371,48.1905,3766700.0],["2014-02-14",48.3629,49.492,48.3112,49.3541,3642100.0],["2014-02-18",49.561,50.3798,49.561,50.0092,3394700.0],["2014-02-19",49.3627,49.8799,48.9748,49.5092,3730800.0],["2014-02-20",49.2593,49.742,48.9059,49.2162,3996900.0],["2014-02-21",49.423,49.8023,49.3541,49.5523,2560100.0],["2014-02-24",49.6041,50.5608,49.5351,50.0178,3130700.0],["2014-02-25",49.8799,50.3281,49.7937,50.0092,3172000.0],["2014-02-26",50.035,52.1123,49.8799,51.6124,4651800.0],["2014-02-27",51.5434,51.8968,51.2158,51.5175,2435500.0],["2014-02-28",51.5779,52.7328,51.1383,51.6296,3505800.0],["2014-03-03",51.3538,51.8451,51.1211,51.5779,1935600.0],["2014-03-04",51.8795,52.2502,50.8107,51.5606,4560500.0],["2014-03-05",51.6554,51.7244,50.94,51.4658,2046200.0],["2014-03-06",51.4744,51.6124,51.0952,51.2072,3403200.0],["2014-03-07",51.5175,51.6382,50.8969,51.19,3486500.0],["2014-03-10",51.1814,51.3107,50.5608,51.1986,2617200.0],["2014-03-11",51.1728,51.2848,50.7935,51.1986,3338800.0],["2014-03-12",50.9314,51.19,50.5694,51.1038,4135800.0],["2014-03-13",50.0092,50.3798,49.2076,49.6989,10240000.0],["2014-03-14",49.5092,50.1557,49.2248,49.2937,5101400.0],["2014-03-17",49.3799,49.9919,49.2506,49.7506,6439500.0],["2014-03-18",49.7592,50.0954,49.6041,49.9143,4888300.0],["2014-03-19",49.8368,50.216,49.6816,49.8626,5325300.0],["2014-03-20",49.8282,50.1471,49.4231,49.6299,8502200.0],["2014-03-21",50.0436,50.1988,49.6299,50.0178,5263800.0],["2014-03-24",50.0522,50.1298,48.406,48.518,7224900.0],["2014-03-25",48.7076,48.7938,47.4751,47.5785,11358400.0],["2014-03-26",47.8802,48.3025,47.544,47.9147,6938300.0],["2014-03-27",48.1301,48.1732,47.6388,47.9836,8177900.0],["2014-03-28",47.8629,48.337,47.7337,47.7509,4945700.0],["2014-03-31",47.9836,48.1646,47.5096,47.8199,3526300.0],["2014-04-01",47.8371,48.6904,47.8198,48.6301,4532300.0],["2014-04-02",48.6042,49.3713,48.4491,49.3196,4396900.0],["2014-04-03",49.1127,49.5782,49.1127,49.3972,3750500.0],["2014-04-04",49.5609,49.5954,48.6128,48.8542,3710300.0],["2014-04-07",48.6214,48.8886,47.5096,47.7337,5228900.0],["2014-04-08",47.6733,47.9233,47.3113,47.794,5050500.0],["2014-04-09",47.8112,48.6559,47.7337,48.5783,3521600.0],["2014-04-10",48.587,48.7421,47.7854,47.794,6080000.0],["2014-04-11",47.4492,47.6992,46.9148,47.182,4429200.0],["2014-04-14",47.4837,47.7078,47.1562,47.5785,2262800.0],["2014-04-15",47.6647,47.9233,46.9579,47.3803,3484900.0],["2014-04-16",47.8026,47.9491,47.2251,47.3027,3047300.0],["2014-04-17",47.2251,47.7854,47.1734,47.7768,3289600.0],["2014-04-21",47.7078,47.7768,47.2337,47.4837,1680500.0],["2014-04-22",47.4234,47.7423,47.182,47.4837,2724900.0],["2014-04-23",47.5268,47.8457,47.4061,47.6906,3489600.0],["2014-04-24",47.7681,47.8457,47.3803,47.6733,2829500.0],["2014-04-25",47.6561,48.8369,47.4061,48.5525,5371200.0],["2014-04-28",48.6128,49.1386,48.1388,48.4922,3582800.0],["2014-04-29",48.699,48.7766,48.1388,48.2853,2964500.0],["2014-04-30",48.3112,48.7766,48.0181,48.6473,3484700.0],["2014-05-01",48.88,49.1386,48.6215,48.8283,1765000.0],["2014-05-02",48.9231,49.423,48.7938,49.13,1785600.0],["2014-05-05",48.8628,49.1386,48.5697,49.0352,1751600.0],["2014-05-06",48.949,49.5178,48.6128,49.061,4453200.0],["2014-05-07",49.0696,49.2076,48.5352,48.9231,3648600.0],["2014-05-08",48.8714,49.3886,48.6387,48.8887,3287300.0],["2014-05-09",48.949,49.0093,48.4318,48.9059,3401400.0],["2014-05-12",49.0093,49.2938,48.9145,49.1386,2569100.0],["2014-05-13",49.13,49.2334,48.406,48.6128,2453500.0],["2014-05-14",48.6732,48.8197,48.3801,48.4749,1510500.0],["2014-05-15",48.2422,48.2939,47.3975,47.6302,3758600.0],["2014-05-16",47.6906,48.3629,47.2079,47.9491,7928300.0],["2014-05-19",47.9492,48.337,47.7423,48.2681,3625900.0],["2014-05-20",48.0957,48.1043,47.0786,47.1648,4925300.0],["2014-05-21",47.1045,47.6302,47.0355,47.1476,4547800.0],["2014-05-22",48.0612,48.3456,47.5182,47.7681,3703500.0],["2014-05-23",47.7681,48.087,47.6475,48.044,1993800.0],["2014-05-27",48.1043,48.6473,48.1043,48.5266,4199400.0],["2014-05-28",47.5182,47.7337,46.8286,47.0614,5405900.0],["2014-05-29",46.4752,46.6132,46.1046,46.1132,9414800.0],["2014-05-30",46.2167,46.3891,45.6823,46.3546,6107500.0],["2014-06-02",46.3632,46.9234,46.2856,46.8028,5514900.0],["2014-06-03",47.9664,49.13,47.682,48.6215,10719500.0],["2014-06-04",48.6387,48.8111,48.0957,48.8025,5454300.0],["2014-06-05",48.7076,49.7937,48.406,49.7247,4886500.0],["2014-06-06",49.7764,50.2936,49.6989,49.9833,4187300.0],["2014-06-09",54.6722,56.8787,53.4224,53.6551,25419300.0],["2014-06-10",53.4914,53.5431,52.526,52.6984,6842000.0],["2014-06-11",52.6122,52.9139,52.0519,52.1295,3357000.0],["2014-06-12",52.164,52.164,51.4227,51.8795,4445000.0],["2014-06-13",51.8795,52.3105,51.6641,52.3105,3765700.0],["2014-06-16",52.3277,53.0604,52.2071,53.0518,3942400.0],["2014-06-17",52.6639,53.4052,52.5519,53.0345,3789800.0],["2014-06-18",52.9138,53.3103,52.6122,52.9483,3232900.0],["2014-06-19",53.1466,53.3276,52.7501,53.0259,2063500.0],["2014-06-20",53.4483,54.6032,53.3707,54.1464,10003300.0],["2014-06-23",53.8878,54.1205,53.0431,53.1466,3938300.0],["2014-06-24",52.6984,53.4482,52.5777,53.1724,2603900.0],["2014-06-25",52.9742,53.319,52.5518,52.9914,2178900.0],["2014-06-26",53.0432,53.25,52.5088,53.1638,1947300.0],["2014-06-27",52.819,52.819,48.9231,49.2937,31291300.0],["2014-06-30",49.13,49.604,48.699,49.4403,10277100.0],["2014-07-01",49.6213,50.104,49.4748,49.742,6015200.0],["2014-07-02",49.6385,50.1557,49.561,50.0953,4222700.0],["2014-07-03",50.0954,50.3712,49.9143,50.1815,2667100.0],["2014-07-07",49.785,50.0867,49.5437,49.7678,2878500.0],["2014-07-08",49.6471,49.8368,49.4144,49.4403,5118300.0],["2014-07-09",49.6902,49.7764,49.4575,49.5868,6225700.0],["2014-07-10",49.2507,49.6902,49.0266,49.4403,4658400.0],["2014-07-11",49.5092,49.5092,48.8887,48.949,3351500.0],["2014-07-14",49.0955,49.1558,48.8024,48.8197,3375700.0],["2014-07-15",48.587,48.9921,48.2077,48.2163,5492400.0],["2014-07-16",48.3198,48.4232,47.4061,47.8974,10802300.0],["2014-07-17",47.6733,47.7509,46.8373,46.8976,4941400.0],["2014-07-18",47.0355,47.9836,46.889,47.794,6003500.0],["2014-07-21",47.794,47.9147,47.3458,47.6906,6280400.0],["2014-07-22",47.8112,47.8888,47.1906,47.5096,5184600.0],["2014-07-23",47.4061,48.1388,47.3544,48.1129,3831200.0],["2014-07-24",48.0698,48.6473,47.9664,48.3025,3768900.0],["2014-07-25",48.1819,48.3198,47.8888,47.9319,3370400.0],["2014-07-28",46.3718,49.7333,46.3546,47.8888,22677700.0],["2014-07-29",48.0784,48.8197,48.0439,48.3542,5431800.0],["2014-07-30",48.5784,49.0783,48.2767,49.0266,5145100.0],["2014-07-31",48.4749,48.7421,47.5958,47.6044,4688100.0],["2014-08-01",47.6733,48.2939,47.5354,48.0698,2967000.0],["2014-08-04",48.0698,48.3284,47.9233,48.1905,2938900.0],["2014-08-05",47.8457,51.2848,47.8199,49.8109,17211400.0],["2014-08-06",49.5868,49.854,48.5094,49.6127,5691100.0],["2014-08-07",49.8282,50.0436,49.1214,49.7161,5038100.0],["2014-08-08",49.9402,50.1557,49.561,50.035,6190800.0],["2014-08-11",49.9402,49.9919,49.0783,49.5178,5034500.0],["2014-08-12",49.4144,49.5954,49.0783,49.2937,2633100.0],["2014-08-13",49.3282,49.561,48.9231,49.1386,3488400.0],["2014-08-14",49.3455,50.0178,49.2162,49.8885,6003500.0],["2014-08-15",49.7161,49.9747,49.1645,49.5265,7159700.0],["2014-08-18",55.1635,55.7927,53.6982,55.2841,42445200.0],["2014-08-19",55.5858,55.6117,54.7411,54.8101,11558600.0],["2014-08-20",54.6377,55.1894,54.3964,54.9566,5830700.0],["2014-08-21",54.3188,55.1463,54.1292,54.8273,6540200.0],["2014-08-22",54.8101,55.5169,54.7153,54.8877,4594700.0],["2014-08-25",55.1635,55.3445,54.767,55.0773,2588800.0],["2014-08-26",55.017,55.1635,54.6377,54.7498,2683100.0],["2014-08-27",55.0428,55.4307,54.7756,54.9049,6215300.0],["2014-08-28",54.8705,56.0599,54.6377,55.3359,6081900.0],["2014-08-29",55.4221,55.5255,54.655,55.1549,3665000.0],["2014-09-02",55.5945,56.1116,55.3445,55.4738,3899100.0],["2014-09-03",55.491,55.6634,55.2324,55.5772,2254700.0],["2014-09-04",55.2669,55.5772,55.198,55.5772,5648100.0],["2014-09-05",54.517,54.6377,53.7068,54.3102,13103900.0],["2014-09-08",54.336,55.8013,53.9568,54.6377,4873200.0],["2014-09-09",54.5257,55.2238,54.2757,54.6636,5494200.0],["2014-09-10",54.8015,55.0859,54.5257,54.9049,3793300.0],["2014-09-11",54.767,55.0773,54.6981,54.9653,2325400.0],["2014-09-12",55.2066,55.2411,54.9049,55.1032,3984700.0],["2014-09-15",55.1032,55.1635,54.6981,54.7067,2588000.0],["2014-09-16",54.6808,55.1032,54.6119,55.0428,4455300.0],["2014-09-17",54.9911,55.2324,54.7756,54.8187,2990700.0],["2014-09-18",54.8791,54.948,53.7327,54.3016,5863900.0],["2014-09-19",54.586,54.6981,54.0085,54.3878,4543000.0],["2014-09-22",54.1464,54.2326,53.3104,53.4138,4110500.0],["2014-09-23",53.3276,53.8103,53.0345,53.4138,3354000.0],["2014-09-24",53.319,53.8792,53.2931,53.681,1837500.0],["2014-09-25",53.5172,53.6724,52.7501,52.7501,1937800.0],["2014-09-26",52.957,53.3103,52.7587,53.0,2215900.0],["2014-09-29",52.7329,53.4569,52.707,52.8621,1333700.0],["2014-09-30",52.6811,52.9483,52.3881,52.6725,3255700.0],["2014-10-01",52.7759,52.8018,51.6727,51.9571,4873800.0],["2014-10-02",51.621,52.6725,51.621,52.6294,4012000.0],["2014-10-03",53.0518,53.8964,52.8277,53.793,2641400.0],["2014-10-06",53.9137,53.9223,53.2069,53.2931,2591900.0],["2014-10-07",53.0949,53.0949,52.5863,52.6208,1637900.0],["2014-10-08",52.7501,53.2586,52.5863,53.1035,3906700.0],["2014-10-09",53.0087,53.0949,52.0519,52.2588,3511300.0],["2014-10-10",52.4053,52.8449,51.6382,51.6641,3478400.0],["2014-10-13",51.6382,51.7072,50.3453,50.397,4507700.0],["2014-10-14",50.6297,51.0607,50.2505,50.4315,5381900.0],["2014-10-15",49.6988,51.5865,49.2076,50.578,8710200.0],["2014-10-16",49.9747,51.1986,49.6471,50.6556,4920500.0],["2014-10-17",51.2417,52.345,50.9314,51.6727,5670900.0],["2014-10-20",51.733,53.138,51.7244,53.0259,6231500.0],["2014-10-21",53.2672,53.8275,53.1121,53.6034,4435100.0],["2014-10-22",53.6896,53.7672,52.6898,52.7156,3247700.0],["2014-10-23",53.1724,53.7585,53.069,53.6637,1862000.0],["2014-10-24",53.5345,53.7241,53.0259,53.6551,2587500.0],["2014-10-27",53.7758,53.8275,53.2069,53.5344,2046600.0],["2014-10-28",53.7758,54.0171,53.25,54.0171,1808700.0],["2014-10-29",53.9309,54.1206,53.0949,53.4138,2169900.0],["2014-10-30",53.3534,54.0861,53.2845,53.8275,1889300.0],["2014-10-31",54.3964,54.6636,53.8016,54.0171,1964000.0],["2014-11-03",54.1981,54.5601,53.8706,54.3878,2650800.0],["2014-11-04",54.1723,55.2497,54.1723,55.1635,4212400.0],["2014-11-05",55.379,55.5083,54.5171,54.5774,1680000.0],["2014-11-06",54.7498,55.3359,54.4998,55.1721,2121700.0],["2014-11-07",55.0601,55.6979,54.8704,55.5169,3323700.0],["2014-11-10",55.3962,56.1719,55.3704,55.56,2485100.0],["2014-11-11",55.5944,56.5512,55.4565,56.4908,5502900.0],["2014-11-12",56.396,56.465,55.3876,55.9392,3157300.0],["2014-11-13",56.284,56.4047,55.7065,55.8875,2084300.0],["2014-11-14",56.0427,56.2323,55.4997,55.7238,2221900.0],["2014-11-17",55.7237,56.3788,55.6806,56.284,4826100.0],["2014-11-18",56.1633,57.0684,56.034,57.0339,3577100.0],["2014-11-19",55.8444,57.1373,53.974,56.9735,14828300.0],["2014-11-20",57.2408,58.0337,56.9735,57.3614,5672200.0],["2014-11-21",58.0509,58.5681,57.6889,58.1371,3891800.0],["2014-11-24",58.3871,58.3871,57.4304,57.5338,3286000.0],["2014-11-25",57.7407,57.7407,56.353,56.353,7026800.0],["2014-11-26",56.6202,57.008,56.5943,56.8098,2480200.0],["2014-11-28",57.3614,58.2406,57.2407,57.5252,2323200.0],["2014-12-01",57.7148,57.7579,57.1287,57.1632,2824900.0],["2014-12-02",57.732,58.2492,57.5338,57.982,4423300.0],["2014-12-03",58.1975,58.2492,57.3614,57.4821,5157100.0],["2014-12-04",56.465,59.4042,56.3788,58.4302,6979300.0],["2014-12-05",58.6026,59.3611,58.4647,58.7922,7467300.0],["2014-12-08",58.7922,59.0594,58.5078,59.0508,4288100.0],["2014-12-09",58.5164,59.6541,58.4302,59.6455,3570600.0],["2014-12-10",59.7662,60.3868,59.0939,59.3783,4970500.0],["2014-12-11",59.6886,60.5505,59.4473,59.6024,3342100.0],["2014-12-12",59.4128,60.5247,59.3008,60.1627,3658300.0],["2014-12-15",60.5592,60.7661,59.8007,60.5506,3746300.0],["2014-12-16",60.1454,60.5678,58.3957,58.4647,5958700.0],["2014-12-17",58.8353,61.559,58.6371,61.2142,6664200.0],["2014-12-18",61.8435,61.8435,60.8523,61.447,3270800.0],["2014-12-19",61.4556,61.8693,58.5595,59.0939,8640300.0],["2014-12-22",59.0853,59.4731,58.3526,59.1801,5245600.0],["2014-12-23",59.5249,60.2575,59.4645,59.9472,3331100.0],["2014-12-24",60.0765,60.3696,59.8438,60.2144,1158800.0],["2014-12-26",60.2316,60.3609,59.792,59.8179,1024800.0],["2014-12-29",59.9213,61.2487,59.8955,61.0591,2221300.0],["2014-12-30",61.0246,61.4642,60.8781,61.2832,1708500.0],["2014-12-31",61.378,61.8003,60.8953,60.9384,1647500.0],["2015-01-02",60.9384,61.6021,60.8522,61.0074,2717000.0],["2015-01-05",60.766,61.2573,60.3437,60.6109,2508500.0],["2015-01-06",60.7488,61.1194,59.6024,59.8438,3640300.0],["2015-01-07",60.3523,60.8608,59.9903,60.5678,4239000.0],["2015-01-08",60.3351,60.6971,59.2663,59.9127,8738500.0],["2015-01-09",60.0334,60.2489,58.6629,58.7146,6671100.0],["2015-01-12",58.413,58.7405,56.3012,57.8441,11344900.0],["2015-01-13",58.4302,58.6629,57.62,58.4388,5957800.0],["2015-01-14",57.7838,58.3526,57.2321,58.3095,4987200.0],["2015-01-15",56.9735,58.5595,56.5857,56.7753,9808400.0],["2015-01-16",56.6374,58.3699,56.3012,58.2923,8606500.0],["2015-01-20",58.3957,58.6198,57.8355,58.0423,5085600.0],["2015-01-21",57.9561,58.4302,57.5941,57.9303,3854300.0],["2015-01-22",57.8527,60.2489,57.6717,60.1368,11936500.0],["2015-01-23",60.4213,61.0419,59.8869,59.9041,7592400.0],["2015-01-26",59.1284,59.6455,58.7146,59.3352,5423600.0],["2015-01-27",58.6457,58.9215,58.2751,58.3095,4546200.0],["2015-01-28",58.9215,58.9301,57.732,57.8527,5054200.0],["2015-01-29",58.3268,58.706,57.551,58.525,4148700.0],["2015-01-30",58.0941,58.6629,57.689,57.801,6425000.0],["2015-02-02",57.8699,57.9561,56.7667,57.7579,3380300.0],["2015-02-03",58.1716,59.1197,57.982,59.0508,3365700.0],["2015-02-04",59.0767,59.9041,58.7146,59.3094,3905400.0],["2015-02-05",59.3611,59.861,58.956,59.0336,4462000.0],["2015-02-06",59.3438,59.4904,58.4388,58.7577,2789100.0],["2015-02-09",58.4302,58.775,58.1371,58.2923,2529400.0],["2015-02-10",58.5078,58.6198,57.9906,58.4561,7474300.0],["2015-02-11",58.4388,58.6888,58.2923,58.3613,3539200.0],["2015-02-12",58.4992,58.5853,58.1285,58.2578,9888700.0],["2015-02-13",58.413,59.3697,58.2837,59.318,5141400.0],["2015-02-17",59.9386,60.2489,59.7403,59.9558,4540200.0],["2015-02-18",60.0162,60.7919,59.8093,60.6109,3339800.0],["2015-02-19",60.6195,61.6883,60.5764,60.9384,4349800.0],["2015-02-20",60.947,61.8262,60.5937,61.7917,3507000.0],["2015-02-23",62.2916,62.6968,61.2832,61.6021,3113200.0],["2015-02-24",61.4728,62.0244,61.2142,61.9986,2360600.0],["2015-02-25",62.2313,63.1536,62.2313,62.4726,3240000.0],["2015-02-26",62.3348,62.6709,61.9986,62.2227,2563300.0],["2015-02-27",62.1193,62.7571,62.1193,62.5933,2359100.0],["2015-03-02",62.5933,63.3777,62.5933,62.9984,2624100.0],["2015-03-03",62.7744,62.8864,61.1625,61.7573,3776100.0],["2015-03-04",61.6883,62.3261,61.4728,62.0158,3285700.0],["2015-03-05",62.2313,62.2313,61.7055,61.809,2648100.0],["2015-03-06",61.559,61.9814,61.3004,61.4728,2212400.0],["2015-03-09",61.447,61.8952,61.2056,61.8434,2263300.0],["2015-03-10",61.4383,61.8435,61.0936,61.2229,3384400.0],["2015-03-11",61.2487,61.9555,61.1798,61.5849,4325100.0],["2015-03-12",63.7828,64.0931,62.4985,64.0241,8983100.0],["2015-03-13",64.1276,64.8602,63.6276,64.0414,4954000.0],["2015-03-16",64.2482,65.1446,64.1448,64.9895,5080400.0],["2015-03-17",64.593,65.024,64.3517,64.4034,3682800.0],["2015-03-18",64.593,65.3515,64.2137,64.9809,2660900.0],["2015-03-19",64.9895,65.2912,64.5327,64.5672,2666800.0],["2015-03-20",64.9292,65.748,64.6533,65.317,4648100.0],["2015-03-23",65.3257,65.6618,65.0326,65.0326,3219600.0],["2015-03-24",64.8602,65.6359,64.8171,65.0843,2056000.0],["2015-03-25",64.955,65.3601,63.9293,63.9293,3025700.0],["2015-03-26",63.619,64.7223,63.2398,64.4551,3950100.0],["2015-03-27",64.4465,65.5239,64.2741,64.6361,4185500.0],["2015-03-30",65.1446,65.1791,64.3689,64.5758,4259200.0],["2015-03-31",64.5672,65.5067,64.5327,64.9723,3289200.0],["2015-04-01",64.7223,64.9464,63.8689,64.8171,3408000.0],["2015-04-02",65.0585,65.3774,64.7137,65.1274,2739000.0],["2015-04-06",64.9199,65.5596,64.7038,65.1101,2714000.0],["2015-04-07",65.0755,65.3781,63.8826,63.9172,3620000.0],["2015-04-08",64.2457,65.9832,64.2457,65.7671,5450100.0],["2015-04-09",66.0351,66.0351,64.8248,65.4127,2304000.0],["2015-04-10",65.6288,65.9919,65.4213,65.7585,2485300.0],["2015-04-13",65.6893,65.9313,64.9027,64.9718,3371600.0],["2015-04-14",64.8767,65.283,64.4013,65.0842,2019400.0],["2015-04-15",65.1101,65.3608,64.2975,64.4099,2483500.0],["2015-04-16",64.4704,65.4818,64.4358,65.2138,2780800.0],["2015-04-17",64.8335,65.0496,64.1246,64.3321,4621800.0],["2015-04-20",64.505,65.0842,64.4618,65.0755,2741100.0],["2015-04-21",65.4386,65.8362,65.2484,65.7066,3390700.0],["2015-04-22",65.9918,65.9918,65.2743,65.551,3432200.0],["2015-04-23",65.3089,66.061,65.3089,65.914,2524700.0],["2015-04-24",66.2685,66.5019,65.551,66.2252,2251100.0],["2015-04-27",66.5537,66.5537,65.6028,65.8708,3699300.0],["2015-04-28",65.672,65.793,64.8421,65.1188,3935800.0],["2015-04-29",65.0496,65.0669,63.0095,63.8394,5612100.0],["2015-04-30",63.7097,63.7616,62.6292,62.8539,2990200.0],["2015-05-01",63.1651,63.6146,62.8366,63.5109,2422400.0],["2015-05-04",63.5628,63.995,63.4072,63.8826,1578300.0],["2015-05-05",63.8912,63.9345,63.1478,63.3812,2702800.0],["2015-05-06",63.3639,64.0123,62.8453,63.5541,4604900.0],["2015-05-07",63.4504,64.4531,63.4504,64.1765,3665200.0],["2015-05-08",64.6952,65.1447,64.5482,64.7038,2471300.0],["2015-05-11",64.7211,65.041,64.6001,64.6952,2526200.0],["2015-05-12",64.4358,64.8335,64.0728,64.6606,3085900.0],["2015-05-13",64.6174,64.6779,63.606,63.7443,3077100.0],["2015-05-14",63.9518,64.1679,63.2602,63.5022,3132900.0],["2015-05-15",63.6319,64.6087,63.6319,64.5828,1796400.0],["2015-05-18",64.7125,64.7989,64.0641,64.3926,2172600.0],["2015-05-19",64.7989,64.7989,63.7183,63.8221,3603800.0],["2015-05-20",64.0468,64.0468,62.9576,63.0008,4146300.0],["2015-05-21",62.3698,63.8394,61.756,63.3553,4510900.0],["2015-05-22",63.459,63.8394,63.3121,63.5887,1898500.0],["2015-05-26",64.3407,64.5741,62.9231,63.0614,2532300.0],["2015-05-27",63.1132,63.4244,62.9836,63.0527,1965000.0],["2015-05-28",63.1305,63.4763,63.0182,63.1997,2681000.0],["2015-05-29",63.1046,63.2948,62.6896,62.7502,3154100.0],["2015-06-01",62.8798,63.0873,62.4044,62.9403,3403300.0],["2015-06-02",66.0178,66.1302,64.3753,64.8162,6349000.0],["2015-06-03",65.0755,66.1215,64.8767,65.6979,2937800.0],["2015-06-04",65.2916,66.0437,65.136,65.3089,1811400.0],["2015-06-05",65.283,65.7066,65.041,65.2657,2591100.0],["2015-06-08",65.3781,65.7584,65.0842,65.1274,2613400.0],["2015-06-09",66.0956,66.0956,65.0842,65.6288,2636300.0],["2015-06-10",66.0956,66.8477,65.6979,66.7439,2728700.0],["2015-06-11",66.8477,67.4873,66.839,67.3663,2813800.0],["2015-06-12",67.1762,67.6343,67.0292,67.2626,2158800.0],["2015-06-15",66.9591,67.3232,66.6471,67.0025,3148300.0],["2015-06-16",66.8205,67.4447,66.7425,67.41,1834500.0],["2015-06-17",67.5746,67.7654,67.0805,67.4446,2012600.0],["2015-06-18",67.5053,68.0515,67.41,67.8954,2506700.0],["2015-06-19",67.9388,68.2162,67.7047,67.9821,3415900.0],["2015-06-22",68.3549,68.3636,67.9128,68.1555,1837700.0],["2015-06-23",68.3289,68.4242,67.7307,67.9734,2499100.0],["2015-06-24",68.0515,68.2682,67.8954,67.9474,1479900.0],["2015-06-25",67.9648,68.2422,67.8781,68.2335,1686400.0],["2015-06-26",68.4155,69.005,68.1641,68.9617,3190000.0],["2015-06-29",68.5109,68.7363,67.4446,67.514,3395400.0],["2015-06-30",68.0168,68.1035,67.2192,67.3926,1962600.0],["2015-07-01",67.748,68.2162,67.4533,68.2075,1733700.0],["2015-07-02",68.4155,68.5716,68.0948,68.3635,1459900.0],["2015-07-06",67.9474,68.5109,67.6527,68.3028,2458200.0],["2015-07-07",68.4849,68.901,67.8434,68.7883,2534700.0],["2015-07-08",68.4069,68.6063,67.8174,67.9734,1778200.0],["2015-07-09",68.5889,68.8663,67.7134,67.7827,2009400.0],["2015-07-10",68.5716,69.1958,68.1382,68.8924,2547000.0],["2015-07-13",69.3171,69.6552,69.2131,69.5078,1893900.0],["2015-07-14",69.5338,69.6465,68.8923,68.9704,1988900.0],["2015-07-15",68.9444,69.1871,68.615,68.8837,3562400.0],["2015-07-16",69.2478,70.106,68.9877,69.5946,2639900.0],["2015-07-17",69.3951,69.8546,69.2738,69.7332,1972300.0],["2015-07-20",69.8373,70.5828,69.7246,70.3747,2137000.0],["2015-07-21",70.3314,70.3314,69.2565,69.4992,2019400.0],["2015-07-22",69.3605,69.9153,69.1698,69.7072,1662700.0],["2015-07-23",69.898,70.3401,69.0051,69.1958,2377100.0],["2015-07-24",69.2564,69.5339,68.771,68.8403,1481000.0],["2015-07-27",68.7363,68.8923,68.0254,68.3895,1291500.0],["2015-07-28",68.7537,68.901,67.7567,68.2248,2311700.0],["2015-07-29",68.3896,68.7103,68.1902,68.5456,1542900.0],["2015-07-30",68.4936,69.5599,68.4242,69.4472,1407700.0],["2015-07-31",69.7679,70.0453,69.2131,69.6725,1297900.0],["2015-08-03",69.6726,69.8026,69.005,69.2911,1184600.0],["2015-08-04",69.2825,69.8373,69.0571,69.3605,1117000.0],["2015-08-05",69.8719,70.132,69.5599,69.9413,1044000.0],["2015-08-06",70.002,70.132,68.5283,68.693,2551000.0],["2015-08-07",68.693,68.693,67.2713,67.9388,2574800.0],["2015-08-10",68.4155,68.6063,67.9127,68.2768,2070500.0],["2015-08-11",68.0081,68.3809,67.6267,68.2335,2671800.0],["2015-08-12",67.8694,67.9388,66.231,67.8261,2955900.0],["2015-08-13",67.8347,68.9444,67.7394,68.6496,2182900.0],["2015-08-14",68.8663,69.0224,68.2595,68.6843,1971700.0],["2015-08-17",68.4069,68.8663,68.1642,68.8317,1194300.0],["2015-08-18",68.9617,69.9673,68.9184,69.4299,2380500.0],["2015-08-19",69.3605,70.2014,69.2044,69.7679,3335900.0],["2015-08-20",69.0657,70.3487,68.9444,69.5425,3372700.0],["2015-08-21",69.1091,69.1091,66.6731,66.7251,4651300.0],["2015-08-24",61.359,64.7312,60.9862,64.7312,4652900.0],["2015-08-25",65.9362,66.2657,63.899,63.9164,2687500.0],["2015-08-26",65.3728,66.5777,64.0898,66.4997,4504200.0],["2015-08-27",65.0173,66.335,62.408,64.3845,13792300.0],["2015-08-28",64.5665,64.922,63.8817,64.8786,4538600.0],["2015-08-31",64.7573,65.0607,64.3845,64.5752,4614300.0],["2015-09-01",63.3269,63.6216,61.8965,62.2606,5474800.0],["2015-09-02",62.9281,63.4309,61.8098,62.6333,4329000.0],["2015-09-03",62.7634,63.2662,62.2432,62.5553,3531600.0],["2015-09-04",62.1219,63.2922,62.0612,62.9021,4474500.0],["2015-09-08",63.7343,63.7603,62.2433,63.3269,3466000.0],["2015-09-09",63.717,63.7863,62.3039,62.3993,1904300.0],["2015-09-10",61.8445,61.9918,60.4834,60.5961,5296000.0],["2015-09-11",60.6221,61.359,60.5528,60.9949,3820900.0],["2015-09-14",60.8732,61.0036,59.7949,60.0905,3636600.0],["2015-09-15",60.0209,61.2384,59.5252,60.9253,4065600.0],["2015-09-16",60.8471,61.8906,60.7166,61.7515,3392400.0],["2015-09-17",61.9428,63.0298,61.6732,62.0819,4521500.0],["2015-09-18",61.2645,61.8297,60.9514,61.0645,4348900.0],["2015-09-21",61.308,62.1776,61.2558,61.6123,2006600.0],["2015-09-22",61.0732,61.9776,60.9775,61.908,2951800.0],["2015-09-23",61.8819,62.6733,61.6732,62.395,2751300.0],["2015-09-24",61.8819,63.0124,61.7863,62.9081,4618800.0],["2015-09-25",63.5168,63.7429,62.1602,62.4385,3086100.0],["2015-09-28",62.4559,62.6559,60.7079,61.2732,3097700.0],["2015-09-29",61.2123,61.4558,60.6818,61.1601,3586400.0],["2015-09-30",61.8906,63.1255,61.7776,62.995,4210500.0],["2015-10-01",62.995,63.0472,61.3775,62.1254,2850100.0],["2015-10-02",61.6384,62.021,60.7079,62.021,2303600.0],["2015-10-05",62.4211,62.595,61.595,61.8732,2526000.0],["2015-10-06",61.5602,61.821,59.1861,59.76,5894800.0],["2015-10-07",59.9775,60.0036,57.7599,58.6556,9147500.0],["2015-10-08",58.7252,58.7687,56.9773,57.5686,10291700.0],["2015-10-09",57.5599,58.7774,57.473,58.4643,4398500.0],["2015-10-12",58.4643,59.6383,58.4643,59.5861,3530100.0],["2015-10-13",59.5339,59.7948,58.9774,59.1078,3262900.0],["2015-10-14",58.9513,59.7253,56.5512,56.6207,7069200.0],["2015-10-15",56.8294,57.9165,56.2294,57.7338,5606900.0],["2015-10-16",58.1339,58.4817,57.7773,58.3948,2492700.0],["2015-10-19",58.2991,58.7426,58.1426,58.3339,2500100.0],["2015-10-20",57.9947,58.4469,57.9947,58.2904,2271100.0],["2015-10-21",58.7774,59.56,58.5165,58.7426,2599500.0],["2015-10-22",58.9774,59.1339,58.1861,58.2208,5522300.0],["2015-10-23",58.7426,58.7687,56.7338,57.1773,4864700.0],["2015-10-26",57.3425,57.5947,57.1947,57.3599,3673100.0],["2015-10-27",57.3077,57.4903,56.3772,56.8207,5183400.0],["2015-10-28",57.0121,58.7426,56.786,58.6817,5319300.0],["2015-10-29",58.273,58.5948,58.0121,58.5165,3309800.0],["2015-10-30",58.36,59.4296,58.3252,58.9339,4979800.0],["2015-11-02",58.96,59.9514,58.2556,59.7774,3509100.0],["2015-11-03",59.7775,59.9775,59.2209,59.6035,6757800.0],["2015-11-04",59.734,59.8992,58.7948,58.9426,3692600.0],["2015-11-05",59.0557,59.3339,58.0469,59.3339,5738600.0],["2015-11-06",59.1861,59.5861,58.4643,58.9774,2393400.0],["2015-11-09",58.8383,58.9426,57.8121,58.2382,2706100.0],["2015-11-10",57.6556,57.8469,56.8207,57.4295,4667800.0],["2015-11-11",57.1686,57.2382,54.4554,54.4815,7762700.0],["2015-11-12",54.725,55.4642,54.5684,55.0902,4465800.0],["2015-11-13",53.6467,53.9858,51.9596,52.1944,8078200.0],["2015-11-16",52.464,53.264,51.9596,53.0814,4461700.0],["2015-11-17",53.7162,55.1424,53.5336,54.5858,5802900.0],["2015-11-18",54.4293,55.0207,53.9858,54.9163,4187400.0],["2015-11-19",55.0989,55.2641,54.2641,54.4467,2646000.0],["2015-11-20",55.4381,56.1164,55.1772,55.7076,4089800.0],["2015-11-23",55.6816,56.0555,55.1859,55.925,4135800.0],["2015-11-24",55.2467,57.8382,55.2467,57.0469,5868900.0],["2015-11-25",56.9599,57.1947,56.412,56.6729,3140000.0],["2015-11-27",56.586,56.786,56.2729,56.5338,2040900.0],["2015-11-30",56.5251,56.9425,55.7424,56.8816,4718100.0],["2015-12-01",56.986,57.4991,56.6729,57.1512,4096600.0],["2015-12-02",57.2208,57.4295,56.6207,56.8294,3849200.0],["2015-12-03",58.0904,59.4905,57.6295,59.2383,9586800.0],["2015-12-04",59.2992,60.1688,58.1774,60.1079,6281300.0],["2015-12-07",59.8035,60.7688,59.3078,60.5253,4831200.0],["2015-12-08",60.3079,62.2037,60.0731,61.9254,5317000.0],["2015-12-09",61.3775,62.795,61.308,61.7428,4688800.0],["2015-12-10",61.9341,62.195,61.621,61.8645,3329200.0],["2015-12-11",61.3428,61.4993,60.6732,61.1775,2360500.0],["2015-12-14",61.1427,62.2646,60.9949,61.7515,3308100.0],["2015-12-15",62.1776,62.7863,61.6645,61.708,3340900.0],["2015-12-16",61.708,62.6298,60.9514,62.4646,3837900.0],["2015-12-17",62.5167,62.6298,61.7776,62.2124,3099600.0],["2015-12-18",61.8732,62.4298,61.134,62.2124,4768800.0],["2015-12-21",62.0292,62.5787,62.0117,62.4217,2283900.0],["2015-12-22",62.3694,63.0847,62.1426,62.8579,1756400.0],["2015-12-23",63.1981,63.4947,62.7532,62.9102,2036400.0],["2015-12-24",62.9626,63.1632,62.7183,62.9974,719700.0],["2015-12-28",62.6398,63.0236,62.4217,62.7968,1120300.0],["2015-12-29",63.0498,63.5993,62.8666,63.4074,1645000.0],["2015-12-30",63.3726,63.6779,62.8928,62.8928,1209000.0],["2015-12-31",62.8404,62.9974,62.5962,62.6921,1216200.0],["2016-01-04",61.8722,63.1893,61.4447,63.1632,3588300.0],["2016-01-05",63.2417,63.8174,62.8753,63.5295,3426200.0],["2016-01-06",62.8317,63.7389,62.6573,63.4249,3239300.0],["2016-01-07",63.1981,63.7563,62.2124,62.666,3614200.0],["2016-01-08",62.8143,63.137,62.2298,62.3345,2651900.0],["2016-01-11",62.2385,62.5177,60.3631,60.7469,5179600.0],["2016-01-12",61.0609,61.846,60.8341,61.6977,3032200.0],["2016-01-13",61.7762,61.7762,59.6216,59.735,3501000.0],["2016-01-14",60.2497,60.7556,58.9587,59.6565,4377600.0],["2016-01-15",58.5923,60.4503,58.5662,60.084,4341100.0],["2016-01-19",60.6597,61.7588,60.2584,61.3575,4116700.0],["2016-01-20",60.6597,61.6018,59.8833,61.2616,5348800.0],["2016-01-21",61.4273,62.7619,61.3226,61.7675,3035500.0],["2016-01-22",62.2647,63.2329,62.0117,62.6834,2922800.0],["2016-01-25",62.8056,63.5034,62.5613,62.9626,2404200.0],["2016-01-26",63.2766,64.4367,63.0585,64.2797,2979200.0],["2016-01-27",64.1402,65.2218,64.0966,64.585,3747300.0],["2016-01-28",64.7682,64.7769,63.9046,64.0268,2843100.0],["2016-01-29",64.2797,65.5446,64.1227,65.4748,3109900.0],["2016-02-01",65.3003,66.7222,64.5938,66.6001,3336000.0],["2016-02-02",66.5215,66.949,65.8586,66.5913,3283400.0],["2016-02-03",66.6436,66.6611,64.8293,65.5096,3065000.0],["2016-02-04",64.8554,65.5445,63.1806,63.5557,3770500.0],["2016-02-05",63.547,63.861,62.4392,62.509,2772600.0],["2016-02-08",62.16,62.2036,60.084,60.808,3933200.0],["2016-02-09",60.0665,61.2441,59.4734,60.6423,3923300.0],["2016-02-10",60.8691,61.5756,60.6161,60.7731,2552200.0],["2016-02-11",60.1014,60.5899,59.2291,59.9706,2351800.0],["2016-02-12",60.0229,61.593,59.9618,61.4622,2212800.0],["2016-02-16",63.5644,65.8935,62.8579,63.7127,3097000.0],["2016-02-17",64.2623,65.0212,64.114,64.7856,2629900.0],["2016-02-18",63.3115,64.1052,62.3606,63.3289,4255300.0],["2016-02-19",62.98,63.233,61.6366,62.8055,3252900.0],["2016-02-22",63.1021,63.957,62.7881,63.4859,2686800.0],["2016-02-23",64.018,65.0561,63.6866,64.6461,2979200.0],["2016-02-24",64.4454,65.562,63.9919,65.4922,2502800.0],["2016-02-25",65.9197,66.539,65.1084,66.5303,2003400.0],["2016-02-26",66.4169,66.6437,65.9807,66.3122,1910700.0],["2016-02-29",65.9807,66.443,64.7595,64.7682,3491200.0],["2016-03-01",65.0212,66.1726,63.3115,65.9022,3425500.0],["2016-03-02",65.5009,65.8324,64.6548,65.2392,3764900.0],["2016-03-03",64.7857,65.4922,64.4629,65.4399,2112200.0],["2016-03-04",65.2741,65.8847,64.5327,65.3177,2594700.0],["2016-03-07",64.6548,65.3614,64.2797,65.0561,1919600.0],["2016-03-08",64.6897,65.9109,64.6461,64.7595,2018800.0],["2016-03-09",65.1433,65.7103,64.8816,65.6056,3018400.0],["2016-03-10",69.5484,72.6451,69.3478,72.6014,10642700.0],["2016-03-11",73.2382,74.189,73.0638,74.1541,5596100.0],["2016-03-14",74.2763,74.913,73.8314,74.852,3308700.0],["2016-03-15",74.4682,75.7156,74.032,74.1803,3356600.0],["2016-03-16",74.1716,74.1716,72.7149,73.8576,3238400.0],["2016-03-17",73.8053,74.0495,72.994,73.3953,3246500.0],["2016-03-18",73.4912,73.9971,72.837,73.308,4377200.0],["2016-03-21",73.2819,74.3984,73.2819,73.814,2054200.0],["2016-03-22",73.7529,74.3025,73.0987,73.1859,2401000.0],["2016-03-23",73.2121,74.1891,73.0114,73.718,2407100.0],["2016-03-24",73.6655,73.9542,73.1931,73.4468,2704100.0],["2016-03-28",73.648,75.6428,73.6043,75.3103,4162800.0],["2016-03-29",75.0303,75.7652,74.7066,75.3978,3142700.0],["2016-03-30",75.2403,75.8615,74.8029,75.3628,2645400.0],["2016-03-31",75.354,75.6515,74.6191,74.8903,2594600.0],["2016-04-01",74.8466,76.4826,74.7154,76.3864,2953600.0],["2016-04-04",76.2989,76.3864,75.0653,75.389,2311600.0],["2016-04-05",75.0216,75.0216,73.8842,74.068,3434300.0],["2016-04-06",73.7267,74.2167,73.1581,74.0154,2213900.0],["2016-04-07",73.543,74.0767,72.8519,73.2456,1762000.0],["2016-04-08",73.4468,73.4468,71.767,72.012,2530300.0],["2016-04-11",72.1257,73.2018,71.942,71.977,2539200.0],["2016-04-12",72.2919,73.3068,71.5308,72.9218,2163000.0],["2016-04-13",73.0181,73.2893,72.3707,72.8694,2359300.0],["2016-04-14",72.7994,73.0093,72.2482,72.3619,2145200.0],["2016-04-15",72.1695,72.8431,71.7758,72.4407,2906900.0],["2016-04-18",72.6331,73.4118,72.1782,73.263,1519400.0],["2016-04-19",73.3681,73.5343,72.6156,73.0443,1241100.0],["2016-04-20",73.0443,73.0443,71.6532,72.2132,2521200.0],["2016-04-21",72.5807,73.6393,72.0207,72.5894,2068600.0],["2016-04-22",72.2832,72.7294,70.0435,71.2508,4611300.0],["2016-04-25",71.4346,71.7758,71.1808,71.7408,2201200.0],["2016-04-26",71.7933,72.3794,71.6708,72.0032,2072000.0],["2016-04-27",72.1257,72.5632,71.6533,72.3445,1584600.0],["2016-04-28",72.2919,72.3094,70.6559,70.8309,2297400.0],["2016-04-29",70.7346,71.767,69.8948,71.662,3533200.0],["2016-05-02",71.7933,72.4144,71.557,72.1782,2321600.0],["2016-05-03",71.8457,73.2543,71.6008,72.5544,1727400.0],["2016-05-04",72.8256,73.613,70.9096,73.4905,2350900.0],["2016-05-05",73.438,73.4905,72.1432,72.2832,2405400.0],["2016-05-06",72.2832,73.0181,71.4783,72.8519,2292400.0],["2016-05-09",73.0968,74.6016,73.0181,74.4354,2892900.0],["2016-05-10",74.3042,74.4266,73.3943,73.7705,2424800.0],["2016-05-11",72.5632,72.9656,71.6183,72.7031,2575000.0],["2016-05-12",72.6594,73.6655,72.3444,73.2193,1491000.0],["2016-05-13",72.9044,73.1318,71.2333,71.3383,2524400.0],["2016-05-16",71.627,72.9743,70.9796,72.5106,2296000.0],["2016-05-17",72.1432,72.2657,70.6734,71.0146,3103900.0],["2016-05-18",69.9297,70.4634,69.0374,69.7373,3903300.0],["2016-05-19",70.5159,71.9857,70.5159,71.7408,2440900.0],["2016-05-20",71.9332,71.9507,70.9009,71.4083,2137300.0],["2016-05-23",71.452,71.8807,71.0233,71.0583,2193200.0],["2016-05-24",71.1371,73.3243,71.0321,72.9831,3579100.0],["2016-05-25",72.8781,74.138,72.0732,73.6043,4485700.0],["2016-05-26",76.6401,77.8475,74.6979,76.9988,6315200.0],["2016-05-27",77.7687,78.7923,77.375,78.6349,3508500.0],["2016-05-31",79.2385,79.5535,77.2001,78.6524,4498200.0],["2016-06-01",78.6523,79.536,78.2236,79.3872,2963700.0],["2016-06-02",79.4485,80.1047,79.0198,79.5273,2910800.0],["2016-06-03",79.1336,80.4896,79.0286,80.3147,2032000.0],["2016-06-06",80.2709,80.4284,78.9586,79.501,2639600.0],["2016-06-07",79.4835,79.8859,79.0635,79.2298,2365300.0],["2016-06-08",79.2298,79.6147,78.8098,79.5098,2325400.0],["2016-06-09",79.501,80.4371,79.2648,80.2184,2023700.0],["2016-06-10",80.0784,80.1484,79.5885,79.9997,2172800.0],["2016-06-13",79.9558,80.6664,79.4909,79.6049,2077900.0],["2016-06-14",79.2891,79.7628,79.0259,79.4645,1912700.0],["2016-06-15",79.1751,80.0611,79.0873,79.3768,2760200.0],["2016-06-16",79.254,79.833,79.1663,79.6663,2245500.0],["2016-06-17",79.7102,79.8067,78.3241,78.9996,7068500.0],["2016-06-20",79.6751,80.2892,79.5084,79.8155,1902500.0],["2016-06-21",79.9821,80.8945,79.8593,80.2366,2510500.0],["2016-06-22",80.5524,80.9998,80.2804,80.6577,1620300.0],["2016-06-23",80.991,81.0524,80.219,80.4296,1789200.0],["2016-06-24",79.2364,81.7718,79.1926,80.8243,3011600.0],["2016-06-27",80.4646,82.2718,80.2015,82.035,4076900.0],["2016-06-28",82.4649,82.7017,80.6401,81.4999,2655600.0],["2016-06-29",81.8771,82.5087,81.6315,82.2894,1897300.0],["2016-06-30",82.535,82.6052,81.8069,82.4649,3181700.0],["2016-07-01",82.5614,82.6754,81.6314,82.0087,2192800.0],["2016-07-05",81.9824,82.4561,81.5963,82.1139,1801500.0],["2016-07-06",82.1753,83.0614,82.1753,82.9123,1940800.0],["2016-07-07",82.5526,82.8596,81.9823,82.2719,1494800.0],["2016-07-08",82.5877,82.886,82.1754,82.7456,1660500.0],["2016-07-11",83.1053,83.2106,82.6667,82.6754,2104200.0],["2016-07-12",82.6491,83.0878,81.2104,81.6227,3137500.0],["2016-07-13",81.6314,81.9823,80.8945,81.0875,2174900.0],["2016-07-14",81.8946,81.8946,81.07,81.263,1570900.0],["2016-07-15",81.4999,81.4999,80.4032,80.4559,1909700.0],["2016-07-18",80.877,82.0876,80.798,81.4297,2370100.0],["2016-07-19",81.6139,82.3157,81.5876,81.7191,2097200.0],["2016-07-20",82.0262,82.4561,81.7806,82.3069,1684700.0],["2016-07-21",82.1841,82.5877,81.842,82.5,2317400.0],["2016-07-22",82.4561,83.5615,82.4561,83.4737,1498500.0],["2016-07-25",83.6229,84.4388,83.3422,84.2019,2505000.0],["2016-07-26",84.3423,84.8774,84.2545,84.8423,3263000.0],["2016-07-27",84.8511,84.9914,83.3597,83.4036,3577900.0],["2016-07-28",83.1842,83.6229,82.4824,83.4036,1869000.0],["2016-07-29",83.4386,83.6404,82.8684,83.114,1684500.0],["2016-08-01",82.3333,82.9474,81.9736,82.5175,2083000.0],["2016-08-02",82.4473,82.6754,81.4297,81.7279,2008500.0],["2016-08-03",81.2191,82.421,80.8244,82.2631,1570700.0],["2016-08-04",82.3333,82.6666,81.4998,81.6928,1409300.0],["2016-08-05",81.9473,83.0088,81.8332,82.7894,1551100.0],["2016-08-08",82.7456,82.7456,81.3946,81.5788,1311100.0],["2016-08-09",81.377,81.377,80.5612,80.7454,2296800.0],["2016-08-10",81.0963,82.0175,80.9559,81.6051,2533800.0],["2016-08-11",82.535,83.1228,80.9384,81.3419,2463200.0],["2016-08-12",81.3156,81.6841,80.9822,81.5086,1629000.0],["2016-08-15",80.8857,81.2805,80.491,80.8243,2455200.0],["2016-08-16",80.4998,80.798,78.1311,78.5083,4371500.0],["2016-08-17",77.7977,80.105,77.2626,79.7628,4556800.0],["2016-08-18",80.0523,80.7454,79.5084,80.4383,2397200.0],["2016-08-19",80.3594,80.5962,79.3242,79.7014,2073500.0],["2016-08-22",79.9383,80.1664,79.1663,79.6575,2580800.0],["2016-08-23",79.9471,80.4296,79.7453,80.2629,2038300.0],["2016-08-24",80.3594,80.7191,80.1839,80.5261,3004900.0],["2016-08-25",71.5778,72.1831,65.9105,66.3316,29850400.0],["2016-08-26",66.007,67.8668,65.9719,66.2351,11792200.0],["2016-08-29",66.4807,68.244,66.2175,67.9809,8034100.0],["2016-08-30",67.7177,67.9458,66.1474,66.3667,5509000.0],["2016-08-31",65.9456,66.0157,64.2085,64.4015,9670000.0],["2016-09-01",64.8226,65.2613,64.1033,64.7261,5608000.0],["2016-09-02",64.7525,65.2262,63.9278,64.3226,4301200.0],["2016-09-06",64.0594,64.4805,63.1032,63.1646,7066000.0],["2016-09-07",63.1295,63.4541,62.1732,62.9453,7301300.0],["2016-09-08",62.4978,62.8137,61.796,61.9978,5009600.0],["2016-09-09",61.796,62.5505,61.4977,61.9188,5818700.0],["2016-09-12",62.0597,63.3187,61.6811,63.1866,5023600.0],["2016-09-13",63.0105,63.1338,61.6723,61.9628,4145800.0],["2016-09-14",61.9981,63.0986,61.8484,62.9577,5729800.0],["2016-09-15",62.9489,63.9261,62.5879,63.8557,4934100.0],["2016-09-16",63.2922,63.706,62.6055,63.3099,9022600.0],["2016-09-19",63.3187,63.8029,62.9665,63.2394,4095400.0],["2016-09-20",63.3275,63.662,62.764,63.1426,2792700.0],["2016-09-21",63.0545,63.618,62.8608,63.5476,3098500.0],["2016-09-22",63.7325,64.0934,63.0281,63.2923,4682900.0],["2016-09-23",62.7464,63.8293,62.7376,63.4683,2711800.0],["2016-09-26",63.0633,63.3891,62.9489,63.1162,2461600.0],["2016-09-27",63.2482,63.706,62.764,63.0369,2416500.0],["2016-09-28",62.7992,62.808,61.9716,62.0685,3430800.0],["2016-09-29",61.8572,61.9364,60.8888,61.0296,4832200.0],["2016-09-30",61.2585,62.0421,60.5454,61.6195,4880800.0],["2016-10-03",60.9856,61.505,60.2196,61.3642,5168500.0],["2016-10-04",60.3957,60.9944,59.8235,59.9115,5178100.0],["2016-10-05",59.8675,60.158,58.5469,58.9607,4304800.0],["2016-10-06",58.9871,60.8447,58.8814,60.7919,4248000.0],["2016-10-07",60.9944,61.5051,60.8095,61.329,3844300.0],["2016-10-10",61.373,61.6283,60.6599,61.1089,2914500.0],["2016-10-11",61.1265,61.1441,60.0524,60.4838,3161600.0],["2016-10-12",60.5982,61.0824,60.3957,60.8007,2210000.0],["2016-10-13",60.7039,61.3994,60.2989,61.056,2402700.0],["2016-10-14",60.968,61.1793,60.6863,60.7303,1761700.0],["2016-10-17",61.0296,61.2233,60.114,60.2989,2489900.0],["2016-10-18",60.651,60.8095,60.3781,60.475,1314700.0],["2016-10-19",60.5718,60.7479,60.1756,60.4838,1546700.0],["2016-10-20",60.6422,60.6422,59.7354,59.8499,2497600.0],["2016-10-21",59.5858,60.07,59.0663,59.8059,2588800.0],["2016-10-24",60.114,60.607,59.8763,60.1052,1888100.0],["2016-10-25",59.9467,60.1844,59.7971,60.0172,1772100.0],["2016-10-26",60.2284,60.5366,59.9027,60.1052,1533900.0],["2016-10-27",60.2813,60.431,59.3481,59.3833,2503700.0],["2016-10-28",59.4889,60.4486,59.3745,60.1668,2089700.0],["2016-10-31",60.2285,60.9416,60.1668,60.8271,2876200.0],["2016-11-01",60.7831,61.0032,60.4397,60.7919,2738300.0],["2016-11-02",60.6158,61.4434,60.6158,61.2761,2647900.0],["2016-11-03",61.4434,61.5491,60.1844,60.3341,2979500.0],["2016-11-04",60.3693,60.8799,59.9027,60.3341,2350400.0],["2016-11-07",60.8623,61.6371,60.7479,61.4258,2142500.0],["2016-11-08",61.4786,61.6987,60.6775,61.3818,1978000.0],["2016-11-09",60.4309,62.9577,60.202,62.9489,3273600.0],["2016-11-10",63.169,65.6781,63.1514,65.4844,6958600.0],["2016-11-11",65.5021,66.4265,65.0531,65.7662,4009400.0],["2016-11-14",66.0303,67.7031,66.0127,67.4918,4564100.0],["2016-11-15",67.4302,67.8792,66.6906,67.6591,4336900.0],["2016-11-16",68.4162,68.4514,67.3333,67.4742,2850500.0],["2016-11-17",67.3421,67.7823,66.8579,67.7119,3201100.0],["2016-11-18",67.6062,67.888,67.0692,67.6767,3002700.0],["2016-11-21",67.3509,67.6679,66.9371,67.5622,3173600.0],["2016-11-22",68.2401,70.4323,68.2401,69.816,4842500.0],["2016-11-23",69.9569,70.7229,69.7456,70.177,2450600.0],["2016-11-25",70.5644,71.0222,70.1946,70.4852,1408700.0],["2016-11-28",70.2298,70.8901,69.0061,69.2526,4354100.0],["2016-11-29",69.1998,69.4023,68.1609,68.9445,4007300.0],["2016-11-30",68.6187,69.147,67.8704,68.0729,7159200.0],["2016-12-01",63.8205,65.2908,62.1477,64.6921,13129300.0],["2016-12-02",64.2519,65.8454,64.2079,65.6429,5708400.0],["2016-12-05",65.9775,67.3069,65.7222,67.2365,3648800.0],["2016-12-06",67.4566,67.4566,66.224,66.6378,3029800.0],["2016-12-07",66.4177,67.8968,66.4177,67.8792,3235400.0],["2016-12-08",67.8263,68.1257,67.4302,67.7207,2191600.0],["2016-12-09",67.5622,68.2578,67.4918,67.9672,2132600.0],["2016-12-12",67.6679,67.8968,66.6378,67.0956,2848000.0],["2016-12-13",66.9459,67.7207,65.6958,66.8755,4332200.0],["2016-12-14",67.0076,67.3949,65.7926,66.8139,3004100.0],["2016-12-15",66.9371,67.9496,66.9019,67.888,2280100.0],["2016-12-16",67.7911,68.6804,67.4742,67.8792,4312100.0],["2016-12-19",67.676,68.1088,67.0224,67.0842,1867300.0],["2016-12-20",67.2079,68.5946,67.2079,68.2501,3486100.0],["2016-12-21",68.0117,68.9479,67.5965,68.3915,1977700.0],["2016-12-22",68.0116,68.1529,65.5031,65.6798,3475200.0],["2016-12-23",65.8212,66.4306,65.3442,65.4855,1261000.0],["2016-12-27",65.777,66.3334,65.5032,65.83,1491700.0],["2016-12-28",66.0773,66.2451,65.141,65.3795,1322300.0],["2016-12-29",65.2735,65.7417,65.2205,65.4767,1135100.0],["2016-12-30",65.4502,65.7505,65.0704,65.4237,1589400.0],["2017-01-03",65.6622,65.7328,64.6641,65.5297,2003600.0],["2017-01-04",65.9271,67.3845,65.8565,67.1637,3021700.0],["2017-01-05",66.1656,66.4041,65.1587,65.8212,2829600.0],["2017-01-06",65.7328,65.7328,64.7347,64.7877,2523100.0],["2017-01-09",64.6287,65.353,64.3196,65.1234,2469700.0],["2017-01-10",65.1322,66.1038,64.8849,65.5827,2022400.0],["2017-01-11",65.7858,65.9536,64.7436,64.8495,3764200.0],["2017-01-12",64.7877,65.4237,64.717,64.9997,2078100.0],["2017-01-13",64.4432,65.0174,63.8868,64.5581,2046200.0],["2017-01-17",64.7877,66.7928,64.5404,65.6533,2652800.0],["2017-01-18",65.2294,65.4855,63.7455,63.984,2457300.0],["2017-01-19",63.8073,63.9751,62.659,62.7209,2699800.0],["2017-01-20",62.7739,63.1184,61.714,62.7121,3997200.0],["2017-01-23",62.5972,62.712,61.8553,62.2351,2127600.0],["2017-01-24",62.4736,63.4628,62.3146,63.3745,3279600.0],["2017-01-25",63.56,64.0369,63.1007,63.56,3043900.0],["2017-01-26",63.2862,63.6748,63.1007,63.3215,2236300.0],["2017-01-27",63.6836,63.772,61.9259,62.1026,2228000.0],["2017-01-30",62.0231,63.7631,61.8464,63.5953,2314500.0],["2017-01-31",62.9594,65.3,62.8622,65.2029,4072300.0],["2017-02-01",65.0439,65.4325,64.5051,64.8231,2607800.0],["2017-02-02",64.9997,65.5209,64.6729,64.9202,1679400.0],["2017-02-03",64.9114,65.5032,64.3461,64.6022,2435400.0],["2017-02-06",64.0899,64.5139,63.772,63.825,2105100.0],["2017-02-07",64.1871,64.6464,63.7455,64.3019,2055300.0],["2017-02-08",64.5581,66.3599,64.2136,66.3069,2760900.0],["2017-02-09",66.307,69.2394,66.307,68.6388,4862500.0],["2017-02-10",68.683,68.9126,67.3404,67.8262,2599900.0],["2017-02-13",68.3649,68.3738,67.0754,67.146,1825900.0],["2017-02-14",67.1461,68.524,66.9694,68.1353,4457700.0],["2017-02-15",68.0205,68.4091,67.676,68.3473,1654300.0],["2017-02-16",68.5593,68.6299,66.6514,67.146,1696600.0],["2017-02-17",67.1637,68.6211,67.0489,68.6034,2518800.0],["2017-02-21",69.1864,70.0873,68.259,68.7713,2215500.0],["2017-02-22",68.9833,69.0539,67.8527,68.3473,1318600.0],["2017-02-23",68.6565,68.6565,66.8899,67.0577,1975800.0],["2017-02-24",67.4111,69.3101,66.8899,68.3208,3866000.0],["2017-02-27",68.2855,68.3032,66.6426,67.8262,2579500.0],["2017-02-28",66.3776,66.6161,63.8603,64.4962,6952100.0],["2017-03-01",66.0243,66.5896,64.0811,64.7877,5035900.0],["2017-03-02",64.8054,66.1038,64.7612,65.4237,2428500.0],["2017-03-03",64.9026,65.3265,64.2489,64.5846,3040000.0],["2017-03-06",64.3373,64.7347,63.878,63.9663,1889300.0],["2017-03-07",63.7896,64.3814,62.977,63.03,2480200.0],["2017-03-08",63.2067,64.1341,63.1007,64.0634,2305900.0],["2017-03-09",64.1253,65.1764,63.9751,65.0351,3029600.0],["2017-03-10",64.8231,65.2117,64.3019,64.3814,2538000.0],["2017-03-13",63.9928,64.3196,63.1713,64.1164,3598500.0],["2017-03-14",64.1606,64.5669,63.5953,64.3196,4304200.0],["2017-03-15",64.1076,64.5581,63.3745,64.3108,4136400.0],["2017-03-16",63.507,66.5366,63.242,64.6552,9769900.0],["2017-03-17",64.7524,65.247,63.4893,63.8868,4356500.0],["2017-03-20",64.1253,64.1253,63.0565,63.242,2831900.0],["2017-03-21",63.4805,63.5511,61.555,61.8376,4198900.0],["2017-03-22",62.0143,62.5442,61.5903,62.4294,2132900.0],["2017-03-23",61.7316,61.9083,60.7423,60.8572,5173100.0],["2017-03-24",60.9455,61.7493,60.707,61.3695,3588500.0],["2017-03-27",61.0692,61.8199,60.7512,60.919,2450700.0],["2017-03-28",60.7423,60.813,60.2654,60.548,2354500.0],["2017-03-29",60.6099,62.5177,60.6099,62.4382,3124800.0],["2017-03-30",62.2616,62.6856,62.2351,62.5884,1424300.0],["2017-03-31",62.4383,62.6502,61.5727,61.5903,2122000.0],["2017-04-03",61.6875,61.8906,60.5039,60.7865,2650300.0],["2017-04-04",60.707,60.8483,60.0092,60.3714,3074700.0],["2017-04-05",60.5039,61.5285,60.1947,60.5039,3269600.0],["2017-04-06",60.8572,62.2881,60.5745,61.4313,2525500.0],["2017-04-07",61.4845,62.2115,61.2895,61.4668,3150700.0],["2017-04-10",61.4579,62.1229,61.2451,61.6707,2813500.0],["2017-04-11",61.6352,61.8658,60.8639,61.3072,2194800.0],["2017-04-12",60.855,61.2717,60.8284,61.1387,2157400.0],["2017-04-13",61.2451,61.2629,60.9082,60.9437,1528600.0],["2017-04-17",61.0944,61.3781,60.4561,61.2806,2140200.0],["2017-04-18",61.2008,61.52,61.0678,61.2363,1637200.0],["2017-04-19",61.5643,62.0785,61.316,61.449,1727700.0],["2017-04-20",61.9632,63.1956,61.6884,62.6548,2781700.0],["2017-04-21",62.5307,62.8853,62.3888,62.6991,2440100.0],["2017-04-24",63.3907,63.5237,62.9385,63.3197,1926100.0],["2017-04-25",63.3907,63.701,62.9474,63.435,2492200.0],["2017-04-26",63.6921,64.5166,63.63,64.3659,2476000.0],["2017-04-27",64.5343,65.1106,64.2329,64.9156,3153900.0],["2017-04-28",65.0574,65.0574,64.162,64.4634,2331100.0],["2017-05-01",64.7205,64.8978,63.8783,63.8783,2645600.0],["2017-05-02",63.8871,65.4209,63.8251,65.4032,2797700.0],["2017-05-03",65.4298,65.8111,65.0486,65.5983,2248400.0],["2017-05-04",65.7312,66.2011,64.8269,65.0486,1830100.0],["2017-05-05",65.2791,65.5716,64.9244,65.2702,2066400.0],["2017-05-08",65.3145,65.5007,64.951,65.3323,1352100.0],["2017-05-09",64.9688,65.5184,64.8535,65.3323,2232200.0],["2017-05-10",65.2347,65.8642,64.9865,65.5273,2211500.0],["2017-05-11",64.9422,65.5185,63.5768,63.8871,2804300.0],["2017-05-12",63.4704,63.8339,62.7878,63.4616,1904600.0],["2017-05-15",63.568,64.3216,63.3995,63.5857,1902500.0],["2017-05-16",63.5857,63.5857,62.5129,62.8942,2268000.0],["2017-05-17",62.8942,63.3906,62.6193,62.6548,2681200.0],["2017-05-18",62.7612,63.3818,62.4863,63.0626,2472000.0],["2017-05-19",63.2843,63.9049,62.3445,63.7896,2971000.0],["2017-05-22",63.7276,64.4457,63.3907,64.2329,1410600.0],["2017-05-23",64.2595,64.2595,62.5129,62.6903,4092400.0],["2017-05-24",62.6459,62.6637,61.2983,62.247,3831100.0],["2017-05-25",62.0696,65.1461,61.6441,64.2506,4529000.0],["2017-05-26",64.4191,64.5964,63.5503,64.1177,1617800.0],["2017-05-30",63.9315,64.9511,63.7364,64.7383,2347900.0],["2017-05-31",64.8624,65.1461,63.63,65.0663,4117900.0],["2017-06-01",67.2207,69.3308,66.9459,69.3219,7589600.0],["2017-06-02",69.6943,70.2883,69.0116,69.9603,3897800.0],["2017-06-05",69.6854,70.04,68.7811,69.4283,2652000.0],["2017-06-06",68.3644,68.4708,66.538,66.7951,5015800.0],["2017-06-07",67.0877,67.1675,65.5451,65.6692,4425500.0],["2017-06-08",65.6692,66.6799,65.2525,65.3323,2608200.0],["2017-06-09",65.5628,66.8129,64.8713,66.6888,3214500.0],["2017-06-12",66.6444,67.8679,66.1391,66.5912,2666700.0],["2017-06-13",66.671,67.3714,66.1657,67.1232,1396100.0],["2017-06-14",67.1763,67.3359,66.2543,67.0788,1317800.0],["2017-06-15",66.343,66.4228,63.435,64.1177,4307400.0],["2017-06-16",60.394,63.2754,58.4879,62.1672,11914500.0],["2017-06-19",62.7967,64.0467,61.981,63.568,6080300.0],["2017-06-20",63.7187,64.4811,63.2222,63.302,3962000.0],["2017-06-21",63.2843,64.1708,63.1513,63.5946,3030000.0],["2017-06-22",63.3907,63.568,62.6725,63.0183,2529900.0],["2017-06-23",62.8853,63.0538,61.6264,61.8392,7813400.0],["2017-06-26",62.114,62.9119,61.6264,62.4243,3159500.0],["2017-06-27",62.2824,63.763,62.2381,62.7612,2724300.0],["2017-06-28",63.1867,63.8871,62.7257,63.3729,2543600.0],["2017-06-29",63.3729,63.6655,62.6193,62.8055,2957100.0],["2017-06-30",63.2133,64.2684,62.9917,63.9137,2808800.0],["2017-07-03",64.3038,64.7205,63.5414,63.7719,1222300.0],["2017-07-05",63.8428,64.091,62.7966,63.1601,2707900.0],["2017-07-06",63.0183,63.1424,61.9367,62.0874,1811000.0],["2017-07-07",62.4166,62.7815,62.0696,62.4967,1563000.0],["2017-07-10",62.3098,62.4255,61.1263,61.8382,3478400.0],["2017-07-11",61.8471,62.2476,61.3043,61.4378,7778300.0],["2017-07-12",61.767,62.2476,61.5001,62.0162,3121600.0],["2017-07-13",62.7815,63.4311,62.6569,62.8082,3073500.0],["2017-07-14",62.826,63.5201,62.7993,63.3065,3156400.0],["2017-07-17",63.3065,64.4901,63.1908,63.9562,2210900.0],["2017-07-18",63.7515,63.796,62.6925,63.004,1921400.0],["2017-07-19",63.1908,63.6714,63.0395,63.529,1588100.0],["2017-07-20",63.707,63.7871,63.2086,63.4934,2166800.0],["2017-07-21",63.4044,64.4189,63.2264,64.2498,3191800.0],["2017-07-24",64.054,64.3388,63.6714,64.054,2108600.0],["2017-07-25",64.2854,65.8338,63.9472,65.4689,1804600.0],["2017-07-26",65.3621,66.4478,64.8905,66.3855,2163400.0],["2017-07-27",66.3855,66.9907,65.9317,66.8483,2295800.0],["2017-07-28",66.5457,66.9818,65.9139,66.519,2045500.0],["2017-07-31",66.8572,67.2131,66.1542,66.8839,1583000.0],["2017-08-01",67.2576,68.0763,66.9373,67.2042,3175400.0],["2017-08-02",67.0173,67.6225,66.3944,66.4834,3023300.0],["2017-08-03",66.5991,67.0708,66.2343,66.2877,1699800.0],["2017-08-04",66.519,66.6881,65.9406,66.6169,1378000.0],["2017-08-07",66.6436,68.1119,66.4211,67.9962,2055100.0],["2017-08-08",68.0852,68.7971,68.014,68.2454,2454100.0],["2017-08-09",67.8182,68.7793,67.2309,68.6547,2527400.0],["2017-08-10",67.9161,68.4412,67.222,67.2576,2308000.0],["2017-08-11",67.0886,67.756,66.7415,67.1776,1747900.0],["2017-08-14",67.8361,68.5124,67.5068,68.1386,3117500.0],["2017-08-15",68.1386,68.1386,65.4422,65.5312,4004600.0],["2017-08-16",66.0385,66.5902,65.6291,66.2965,2799500.0],["2017-08-17",66.0563,66.4923,65.291,66.0919,3931100.0],["2017-08-18",65.7804,66.2432,65.38,65.6914,2282800.0],["2017-08-21",65.9851,66.9106,65.7003,66.4834,1898300.0],["2017-08-22",66.875,68.0585,66.8572,68.0407,2729800.0],["2017-08-23",67.6314,67.9962,67.1331,67.925,2031700.0],["2017-08-24",70.5324,70.924,66.8483,67.3555,4917500.0],["2017-08-25",67.9784,69.2688,67.0619,69.1175,2479000.0],["2017-08-28",69.1798,69.9629,68.806,68.8505,2803700.0],["2017-08-29",68.2365,68.7437,67.8805,68.4234,2378500.0],["2017-08-30",68.2632,68.5034,67.5513,68.281,4236900.0],["2017-08-31",64.5168,65.5757,62.559,64.5702,12436500.0],["2017-09-01",64.7659,65.3622,63.8939,64.5524,3696500.0],["2017-09-05",64.2854,66.43,64.2854,66.172,3461200.0],["2017-09-06",66.4745,67.2665,66.252,66.9995,2536900.0],["2017-09-07",67.2042,67.9962,66.8572,67.9784,3447800.0],["2017-09-08",67.8894,68.3878,66.1364,67.2398,5110300.0],["2017-09-11",67.4445,67.9517,67.1864,67.6047,4155700.0],["2017-09-12",67.7115,69.2866,67.4979,68.4857,2840900.0],["2017-09-13",68.4946,69.9985,68.3611,69.2688,3632300.0],["2017-09-14",68.9128,69.1086,68.3611,68.7259,2359000.0],["2017-09-15",68.4412,69.2332,68.1475,69.0552,4146400.0],["2017-09-18",69.1531,70.1497,68.7437,68.7704,3515600.0],["2017-09-19",68.8327,68.8327,67.8894,68.5123,2099500.0],["2017-09-20",68.6636,69.1442,67.747,69.0107,1766500.0],["2017-09-21",69.0463,69.1175,68.1742,68.3166,1710100.0],["2017-09-22",68.3166,69.2065,68.1386,69.1086,3513400.0],["2017-09-25",68.6814,70.6303,68.6369,70.6036,2967300.0],["2017-09-26",70.3722,70.9151,70.1231,70.5947,2511600.0],["2017-09-27",70.5413,71.2443,70.1765,71.1286,2539500.0],["2017-09-28",70.9952,71.3333,70.3455,71.2087,2307000.0],["2017-09-29",71.3422,72.3478,71.2176,72.1253,2485500.0],["2017-10-02",72.0719,72.8995,71.796,72.8817,1920400.0],["2017-10-03",72.8817,73.0597,72.0986,72.4368,2056400.0],["2017-10-04",72.5614,73.3089,72.2054,72.3389,1563600.0],["2017-10-05",72.3389,72.9618,72.3389,72.508,1478700.0],["2017-10-06",72.2134,72.4544,71.4813,71.7134,1968300.0],["2017-10-09",71.9098,72.008,70.3743,70.6868,2392000.0],["2017-10-10",71.4635,72.508,71.2403,72.258,1907000.0],["2017-10-11",72.258,73.8917,72.2312,73.6864,2988800.0],["2017-10-12",73.3918,73.7846,72.874,73.365,1888400.0],["2017-10-13",73.4989,74.2577,73.1239,73.7131,2016100.0],["2017-10-16",73.5257,73.6507,73.0347,73.3114,1489600.0],["2017-10-17",73.3382,73.6507,72.9722,73.2936,1367100.0],["2017-10-18",73.356,74.2934,73.3203,73.9185,3512800.0],["2017-10-19",73.8917,74.347,73.8203,74.0167,1656200.0],["2017-10-20",74.3559,74.8023,74.1774,74.6416,2171200.0],["2017-10-23",74.9184,75.7575,74.7844,74.9184,2231900.0],["2017-10-24",74.9987,75.2219,74.1506,75.079,1656500.0],["2017-10-25",74.9987,75.1683,74.4452,74.963,1331000.0],["2017-10-26",75.1147,75.945,74.8826,75.3201,1719300.0],["2017-10-27",74.9898,74.9898,73.6596,74.3292,1825900.0],["2017-10-30",74.0345,74.097,72.4008,72.5169,2352100.0],["2017-10-31",72.508,73.3025,71.8563,72.1687,2260600.0],["2017-11-01",72.499,72.8918,71.8295,72.5169,1487400.0],["2017-11-02",72.6865,74.6148,71.6866,73.6596,1863100.0],["2017-11-03",73.115,73.9542,72.7044,73.0882,2006700.0],["2017-11-06",72.8651,72.874,71.8652,72.0259,1496400.0],["2017-11-07",71.9991,72.3562,71.2313,72.008,1859900.0],["2017-11-08",72.0526,72.3562,71.5616,72.0437,1150900.0],["2017-11-09",71.5795,73.3382,71.4278,73.124,2275500.0],["2017-11-10",73.2132,75.1415,72.9632,75.1237,3666200.0],["2017-11-13",74.6684,75.9629,73.9096,74.5881,2794400.0],["2017-11-14",74.1059,74.838,73.7667,74.3202,2757800.0],["2017-11-15",73.2668,73.9185,72.4008,73.4721,2244700.0],["2017-11-16",74.963,75.9807,74.6684,75.8021,3513300.0],["2017-11-17",75.8289,76.3467,75.4093,76.3289,2492000.0],["2017-11-20",76.5699,78.0965,76.5699,77.6144,3270800.0],["2017-11-21",78.1768,78.6767,76.4449,77.3555,2909800.0],["2017-11-22",77.3912,77.9715,77.0163,77.8733,1511700.0],["2017-11-24",78.2304,78.2929,77.0252,77.0252,1177800.0],["2017-11-27",77.2395,77.9269,76.3914,77.0877,2932100.0],["2017-11-28",77.2841,78.5964,76.8645,78.3197,2473700.0],["2017-11-29",79.1678,79.5873,78.4089,79.1678,4224800.0],["2017-11-30",79.2838,80.1676,78.4982,78.6321,3588100.0],["2017-12-01",78.8642,79.2302,77.4894,78.5428,3151800.0],["2017-12-04",79.4892,82.2299,79.2571,81.0336,3608200.0],["2017-12-05",81.5156,81.9174,80.5961,80.6765,2650300.0],["2017-12-06",80.8015,81.5424,80.5872,81.105,3743000.0],["2017-12-07",82.3548,86.2382,82.2031,83.3547,6483000.0],["2017-12-08",83.0065,83.6671,82.3191,83.3636,2529200.0],["2017-12-11",83.4708,83.4708,81.4621,83.3368,2845800.0],["2017-12-12",83.0869,83.4886,81.3639,81.4443,3693700.0],["2017-12-13",81.4442,82.3638,81.2389,81.8103,2373900.0],["2017-12-14",82.1048,82.1763,80.7211,81.0514,2493700.0],["2017-12-15",81.5603,82.3459,81.1318,81.1764,4253300.0],["2017-12-18",81.6853,83.1226,81.6585,82.6227,1910900.0],["2017-12-19",82.9083,83.0244,81.7121,82.2209,1794600.0],["2017-12-20",82.944,84.0332,81.6317,81.8906,4053000.0],["2017-12-21",82.2656,82.5602,81.7388,81.8103,2356100.0],["2017-12-22",82.4441,83.0155,81.9442,82.9441,2673000.0],["2017-12-26",82.578,83.4797,82.3637,82.5602,1258100.0],["2017-12-27",82.8815,82.8994,82.2566,82.6851,1921900.0],["2017-12-28",82.7298,82.7923,82.3191,82.6494,1016000.0],["2017-12-29",82.953,83.7832,82.9083,83.0333,2320600.0],["2018-01-02",83.5243,84.3813,83.31,83.9707,1988500.0],["2018-01-03",84.1581,84.3188,83.5779,83.9082,1822800.0],["2018-01-04",84.0956,85.5062,83.7832,84.8902,2907100.0],["2018-01-05",85.3723,85.6044,84.8366,85.4526,2464700.0],["2018-01-08",85.5869,85.9808,84.262,84.28,2088800.0],["2018-01-09",84.8528,84.8528,84.0203,84.3694,2630200.0],["2018-01-10",84.3515,85.2378,84.074,84.8439,1469100.0],["2018-01-11",84.7365,88.0217,84.6828,87.8964,3279200.0],["2018-01-12",88.0754,89.2392,87.9054,88.711,2332200.0],["2018-01-16",89.2481,89.2481,87.6547,88.1202,2421500.0],["2018-01-17",88.7737,90.4745,88.523,89.9643,2553600.0],["2018-01-18",90.3223,90.6446,89.6241,90.4387,1498200.0],["2018-01-19",90.8863,91.3876,90.3313,91.2891,1866500.0],["2018-01-22",91.2533,91.5756,90.4924,91.5487,1255000.0],["2018-01-23",92.6229,93.0884,91.8978,92.3543,1590200.0],["2018-01-24",92.3902,92.7661,90.6893,91.9247,1550300.0],["2018-01-25",94.0552,94.3506,91.8083,92.8736,1720500.0],["2018-01-26",93.2853,94.2879,92.5781,94.261,2129100.0],["2018-01-29",94.1805,94.7266,93.7329,94.2969,1981000.0],["2018-01-30",93.9209,94.5028,92.8646,93.3032,2726000.0],["2018-01-31",93.4912,93.9477,91.6203,92.3096,2407100.0],["2018-02-01",91.4681,92.2111,91.0743,91.5577,2393700.0],["2018-02-02",91.0384,91.0384,88.9348,89.0154,4381200.0],["2018-02-05",88.335,89.9195,85.748,85.757,2891300.0],["2018-02-06",84.3157,87.7263,83.0177,87.3683,4252700.0],["2018-02-07",87.2877,89.096,87.234,87.6189,2236400.0],["2018-02-08",87.8875,88.0486,85.1035,85.1304,2916600.0],["2018-02-09",86.0166,89.0691,83.9935,87.9591,3326300.0],["2018-02-12",88.4156,88.6931,83.5369,85.1214,4597600.0],["2018-02-13",84.9871,87.6637,84.8797,86.7058,2573800.0],["2018-02-14",86.2135,87.1266,85.9808,86.5358,2684400.0],["2018-02-15",87.2877,88.1292,86.2135,88.1292,1901600.0],["2018-02-16",88.0038,88.532,86.8491,87.4846,1793500.0],["2018-02-20",85.0856,86.2135,83.8502,84.6469,3110100.0],["2018-02-21",84.9334,86.7238,84.9334,85.2825,2205600.0],["2018-02-22",85.8107,86.8312,85.4526,86.0255,1331700.0],["2018-02-23",86.6253,87.1176,85.6854,87.0102,1667900.0],["2018-02-26",87.4846,87.9322,86.491,87.3235,1414000.0],["2018-02-27",87.6905,88.1291,84.9424,85.5063,2131900.0],["2018-02-28",86.0345,86.2225,84.6738,84.6738,1833100.0],["2018-03-01",84.6559,85.8375,83.9487,85.3183,1861800.0],["2018-03-02",84.8081,85.1304,83.0715,84.3963,2879700.0],["2018-03-05",83.8234,84.1546,83.3042,83.6354,2424800.0],["2018-03-06",83.707,84.3247,82.2211,83.6444,4046100.0],["2018-03-07",80.189,81.1379,78.3629,80.019,5306200.0],["2018-03-08",80.2248,80.4576,77.0201,77.0291,4081400.0],["2018-03-09",77.6199,78.0406,76.5726,77.8258,3527000.0],["2018-03-12",78.0943,79.5445,77.9243,79.3207,3741200.0],["2018-03-13",79.5355,81.4602,79.3386,80.1443,3989200.0],["2018-03-14",80.1622,80.3412,79.276,79.8489,3900300.0],["2018-03-15",86.1329,86.3836,82.6149,83.6444,10226700.0],["2018-03-16",83.7787,85.757,83.5996,85.4258,5127800.0],["2018-03-19",85.4884,85.9808,83.5817,84.1815,2425000.0],["2018-03-20",84.262,84.3516,83.1431,83.6175,2651900.0],["2018-03-21",83.7608,84.7275,83.2057,83.2326,3830300.0],["2018-03-22",82.6329,83.5728,82.0779,82.1316,2285000.0],["2018-03-23",82.2121,82.3374,80.4665,80.6187,2581600.0],["2018-03-26",81.8093,83.3937,81.5139,82.9372,2055300.0],["2018-03-27",83.2505,83.6533,82.2927,82.7403,2068200.0],["2018-03-28",82.9551,84.8976,82.9461,83.1968,2257500.0],["2018-03-29",83.6533,84.2799,83.3669,83.7429,2363800.0],["2018-04-02",83.4564,84.0204,82.3285,83.6354,2709600.0],["2018-04-03",83.7249,84.4858,83.34,83.528,1877000.0],["2018-04-04",82.8387,85.2378,82.8387,85.0408,2729400.0],["2018-04-05",85.2378,86.4642,84.6291,86.2941,2394600.0],["2018-04-06",85.757,86.8133,84.6112,85.014,2760400.0],["2018-04-09",85.2564,86.8906,85.1846,85.9298,3315900.0],["2018-04-10",86.9624,87.0881,85.7143,86.5943,2622200.0],["2018-04-11",85.9478,86.9445,85.885,86.4417,1823200.0],["2018-04-12",86.8727,87.6898,86.5674,86.9984,2300200.0],["2018-04-13",87.4743,87.9053,86.2441,86.4506,2400500.0],["2018-04-16",86.1004,87.2767,85.3552,87.16,2205600.0],["2018-04-17",90.4014,90.8684,89.1264,89.6741,2900700.0],["2018-04-18",90.0782,90.8324,89.6652,89.9525,2161100.0],["2018-04-19",89.5933,89.8447,88.1567,88.8929,1625300.0],["2018-04-20",88.6595,89.0366,86.3968,86.5045,3675700.0],["2018-04-23",86.8367,87.2677,86.0466,87.1061,2114600.0],["2018-04-24",87.582,88.0489,86.5404,86.9355,1599900.0],["2018-04-25",86.5315,87.5192,85.9388,87.3216,1495500.0],["2018-04-26",87.4204,89.3329,86.711,88.9199,2194800.0],["2018-04-27",88.9289,89.9076,88.2375,88.3183,2136200.0],["2018-04-30",88.6146,88.7762,86.4327,86.6751,2513800.0],["2018-05-01",86.4327,86.9445,85.7593,86.6841,1225800.0],["2018-05-02",86.3698,87.3037,85.5887,86.5584,1103400.0],["2018-05-03",86.6482,87.0073,85.6964,86.4686,1423900.0],["2018-05-04",86.0645,86.1364,85.005,85.7952,1676000.0],["2018-05-07",85.8131,85.8311,83.8826,84.4034,1727200.0],["2018-05-08",84.5111,85.0319,83.9185,84.2956,2531100.0],["2018-05-09",84.0622,84.3316,82.9937,83.9724,3195900.0],["2018-05-10",84.2328,84.8164,83.3439,83.4516,2290000.0],["2018-05-11",83.0565,84.1071,82.1227,84.0622,2491400.0],["2018-05-14",84.0622,84.7536,83.7569,84.152,1818600.0],["2018-05-15",84.1161,84.6907,83.8736,84.4034,5093600.0],["2018-05-16",84.583,87.4832,84.4034,86.3788,4881700.0],["2018-05-17",86.3968,87.4473,86.3968,86.8008,2567700.0],["2018-05-18",87.1061,87.5191,86.8008,86.8547,2317300.0],["2018-05-21",87.2139,87.6808,86.6931,87.2857,1466000.0],["2018-05-22",87.5461,87.8873,86.4596,86.5674,1903200.0],["2018-05-23",86.1992,87.2049,86.1094,86.4506,1602900.0],["2018-05-24",86.5045,87.0343,85.6964,87.0163,2591100.0],["2018-05-25",87.1959,88.5428,86.711,86.7559,2029400.0],["2018-05-29",86.5584,87.0612,85.5707,86.4147,2861500.0],["2018-05-30",86.8277,87.169,85.5527,86.6661,4174400.0],["2018-05-31",81.5122,83.2451,78.0013,78.5491,14320400.0],["2018-06-01",78.567,80.1473,78.3515,80.1473,7293700.0],["2018-06-04",81.2158,81.9431,80.6502,81.7097,4503700.0],["2018-06-05",81.8982,84.6997,81.7635,84.565,3737500.0],["2018-06-06",84.6638,85.445,83.0117,84.9691,3702200.0],["2018-06-07",85.1397,86.289,83.5773,84.2418,2829800.0],["2018-06-08",84.3406,85.3911,84.2059,85.2115,1689600.0],["2018-06-11",85.0499,86.3339,84.7177,86.1274,2980100.0],["2018-06-12",86.1543,87.2228,85.3731,86.8098,2356400.0],["2018-06-13",86.9086,87.4114,86.4327,86.8547,2211900.0],["2018-06-14",87.1151,87.2498,85.849,86.4955,2018600.0],["2018-06-15",86.1274,87.4563,86.1274,87.3934,3329000.0],["2018-06-18",86.9804,88.8031,86.8816,87.9411,1897800.0],["2018-06-19",87.0433,87.6987,86.298,87.4832,2172900.0],["2018-06-20",87.8334,88.3632,87.1959,88.004,1673200.0],["2018-06-21",87.7077,89.1623,87.4024,88.6056,2218900.0],["2018-06-22",90.5182,90.8504,89.4317,89.9256,4340200.0],["2018-06-25",90.0602,90.4912,89.4496,90.1949,2244200.0],["2018-06-26",90.0782,90.2578,88.893,89.5484,1993900.0],["2018-06-27",89.5843,90.0153,88.453,88.5966,1594500.0],["2018-06-28",88.8211,89.5664,88.1387,89.0097,1301600.0],["2018-06-29",89.1623,89.8537,88.4709,88.5338,1642600.0],["2018-07-02",88.5428,88.7403,87.573,88.0489,1654200.0],["2018-07-03",88.1567,88.8301,87.7885,88.0848,769400.0],["2018-07-05",88.453,88.4889,87.7885,88.1028,1572900.0],["2018-07-06",88.2195,88.7673,87.7436,88.5607,1418100.0],["2018-07-09",88.7318,89.3532,88.2365,88.6057,1488900.0],["2018-07-10",88.7498,90.2448,88.6688,90.0646,1590800.0],["2018-07-11",90.0106,90.641,88.6958,89.1731,1485900.0],["2018-07-12",89.8395,89.9116,88.2185,88.7499,1462600.0],["2018-07-13",88.8489,90.4069,88.8129,89.6054,2267300.0],["2018-07-16",89.8125,90.4159,88.7949,89.2721,1546100.0],["2018-07-17",88.8579,90.0917,88.7859,89.5153,1843100.0],["2018-07-18",89.6144,90.1007,88.4977,89.2361,2203300.0],["2018-07-19",89.2452,89.9926,88.939,89.3352,3781700.0],["2018-07-20",88.93,88.984,87.4531,88.4076,2596000.0],["2018-07-23",88.5967,89.038,88.3086,88.9119,1769000.0],["2018-07-24",88.6688,89.1101,88.3536,88.7859,1844200.0],["2018-07-25",88.7769,89.029,88.2095,88.93,1794200.0],["2018-07-26",89.083,90.2898,89.083,89.2992,1639300.0],["2018-07-27",89.4162,89.5513,87.462,87.7412,1211100.0],["2018-07-30",87.7142,88.5067,87.6421,88.3806,1287300.0],["2018-07-31",88.7588,88.7588,88.0654,88.3896,1133500.0],["2018-08-01",88.3896,88.5157,86.7866,87.0388,1401300.0],["2018-08-02",87.1288,88.6328,87.1108,88.5067,1238100.0],["2018-08-03",88.6328,89.2902,88.0114,88.4617,1221700.0],["2018-08-06",88.4166,89.1551,88.1465,88.8579,919200.0],["2018-08-07",89.5243,91.1453,89.1101,90.8842,1583100.0],["2018-08-08",90.7581,91.8207,90.623,91.6586,1486900.0],["2018-08-09",91.8478,92.9195,91.1273,92.7393,1546900.0],["2018-08-10",92.1089,93.0275,91.7757,92.1539,968400.0],["2018-08-13",92.6042,93.5588,92.136,92.28,1176800.0],["2018-08-14",92.6582,94.8106,92.4511,94.6485,1737300.0],["2018-08-15",93.919,94.0631,93.0005,93.775,1568400.0],["2018-08-16",95.45,95.459,93.9551,94.4504,2513100.0],["2018-08-17",94.8196,96.0083,94.4594,95.8012,1566300.0],["2018-08-20",96.1344,97.4042,96.0894,96.8368,1777000.0],["2018-08-21",96.8908,97.4132,96.3865,96.8998,1714000.0],["2018-08-22",97.7914,98.2057,96.2965,96.6027,2579900.0],["2018-08-23",96.5307,97.4312,96.5307,97.3321,1751100.0],["2018-08-24",96.9269,97.4672,96.3776,97.2691,1526200.0],["2018-08-27",98.1427,98.2057,96.3956,96.5307,1997900.0],["2018-08-28",96.5847,96.7108,95.0447,96.2154,3047500.0],["2018-08-29",96.1164,96.8098,94.5765,96.0894,3266500.0],["2018-08-30",93.9551,97.2601,93.6129,95.1528,5703900.0],["2018-08-31",95.3239,97.2331,95.0537,97.0169,3292200.0],["2018-09-04",97.2511,99.1963,97.143,98.8991,2676200.0],["2018-09-05",99.0432,100.286,98.5209,100.0158,2697900.0],["2018-09-06",100.259,100.7453,99.6016,100.0698,1875600.0],["2018-09-07",100.2049,101.1415,99.5836,99.7997,2346000.0],["2018-09-10",100.313,100.9163,99.7726,100.367,2242700.0],["2018-09-11",100.4301,101.3937,99.8807,100.0969,2634300.0],["2018-09-12",100.1149,100.5922,99.5205,99.6916,2474200.0],["2018-09-13",99.7456,100.0158,98.4308,98.638,1876000.0],["2018-09-14",98.6289,98.8991,97.5843,98.0796,2041500.0],["2018-09-17",97.8905,98.1516,96.5757,96.5847,2589200.0],["2018-09-18",96.8098,98.8631,96.5937,98.2957,1864500.0],["2018-09-19",98.2507,99.3584,97.9625,98.4578,2796800.0],["2018-09-20",98.6019,98.9261,98.0256,98.665,1878400.0],["2018-09-21",99.2323,99.8447,97.3051,97.4942,5293800.0],["2018-09-24",97.2421,98.3047,96.3145,96.6207,2271500.0],["2018-09-25",97.7194,97.7824,96.4226,97.5483,1743500.0],["2018-09-26",97.9445,99.0342,97.6113,98.6289,1697900.0],["2018-09-27",98.656,99.3314,98.0796,98.3138,1678100.0],["2018-09-28",98.2867,98.737,97.9896,98.4308,2341800.0],["2018-10-01",98.665,99.0522,98.0166,98.6289,1761800.0],["2018-10-02",98.2687,98.5659,96.7738,96.7828,2320500.0],["2018-10-03",95.7201,95.9723,92.9284,94.4864,4090900.0],["2018-10-04",94.7476,94.9457,93.6579,94.0721,2925500.0],["2018-10-05",94.1805,95.2552,93.5755,93.7019,1900300.0],["2018-10-08",93.3497,95.4177,93.3497,95.1377,1262400.0],["2018-10-09",95.4177,96.7542,94.7675,94.912,2584100.0],["2018-10-10",95.3725,96.5555,94.912,95.3454,2581600.0],["2018-10-11",95.6435,96.691,92.0132,92.0764,2611400.0],["2018-10-12",93.2594,94.9571,92.9885,94.6049,2228800.0],["2018-10-15",95.0474,97.0432,94.7043,96.0769,2324700.0],["2018-10-16",96.4833,100.3033,95.5893,100.1949,3853100.0],["2018-10-17",99.9601,100.1498,98.4339,99.1293,4281100.0],["2018-10-18",99.1835,100.1317,97.9553,98.3617,2124000.0],["2018-10-19",98.7861,99.644,98.3797,98.9306,2667700.0],["2018-10-22",99.2828,100.0233,98.9757,99.355,2053300.0],["2018-10-23",98.145,100.0504,97.7928,99.6892,1815900.0],["2018-10-24",99.4544,102.4797,99.2015,100.222,3742800.0],["2018-10-25",101.0257,101.4321,100.213,100.2762,2644000.0],["2018-10-26",99.4724,99.7524,96.4562,97.3773,2750700.0],["2018-10-29",98.2533,101.6398,98.1811,99.2647,2135500.0],["2018-10-30",99.5899,101.5947,99.337,101.5495,2419000.0],["2018-10-31",102.1004,102.4797,100.0324,100.5832,2483500.0],["2018-11-01",100.8361,103.0666,100.213,102.2087,1611300.0],["2018-11-02",102.7596,103.5453,99.7885,101.2515,1855400.0],["2018-11-05",101.2334,103.3647,101.1431,103.0305,1637600.0],["2018-11-06",102.7325,104.1142,102.5338,103.3014,1351600.0],["2018-11-07",104.1774,105.0353,103.455,104.7012,1838800.0],["2018-11-08",104.8999,106.9679,104.6741,106.1371,2238000.0],["2018-11-09",105.6584,106.0738,104.6199,104.8457,1696600.0],["2018-11-12",104.8999,106.0829,104.4212,104.5386,2023400.0],["2018-11-13",104.9179,105.0534,103.4911,104.1594,1830400.0],["2018-11-14",104.3851,105.7397,102.9854,103.2202,2258500.0],["2018-11-15",102.7686,102.9312,100.1588,100.9444,3347500.0],["2018-11-16",100.213,100.7729,98.0276,100.6194,2710900.0],["2018-11-19",100.7909,101.8475,99.057,99.7976,1903200.0],["2018-11-20",97.4586,97.5038,93.5664,95.0836,3908700.0],["2018-11-21",95.2732,96.2395,94.614,95.0023,2732800.0],["2018-11-23",95.0023,96.2666,94.6952,95.5983,1039400.0],["2018-11-26",96.3478,97.6482,96.095,97.2509,2468100.0],["2018-11-27",96.7181,97.4044,96.1311,97.1877,1909300.0],["2018-11-28",97.2058,100.1046,97.1877,99.6621,2925600.0],["2018-11-29",99.4273,101.3779,98.9487,100.1407,3208500.0],["2018-11-30",99.8969,100.818,99.4183,100.231,4153000.0],["2018-12-03",102.0552,102.1816,99.5989,100.8722,3730000.0],["2018-12-04",95.3184,97.6483,92.1576,94.0089,8786600.0],["2018-12-06",93.0878,96.4743,92.3924,96.3388,4419800.0],["2018-12-07",95.9505,96.3208,92.2028,92.7446,3789900.0],["2018-12-10",93.2142,95.5441,92.4466,95.3996,2620600.0],["2018-12-11",96.086,97.1606,94.8488,96.2304,3091200.0],["2018-12-12",97.1245,97.5309,94.7585,95.6254,2699100.0],["2018-12-13",95.8512,96.7452,95.1558,95.8692,2497600.0],["2018-12-14",95.4358,96.5826,93.9728,94.8036,2254800.0],["2018-12-17",93.9186,95.806,92.6814,93.1239,2768200.0],["2018-12-18",93.5393,94.6682,93.0336,94.2347,2358100.0],["2018-12-19",93.9186,95.6435,92.5821,93.0336,2966200.0],["2018-12-20",92.573,92.8711,89.0872,90.6134,3398900.0],["2018-12-21",90.8753,93.4851,89.9632,90.0716,4237300.0],["2018-12-24",89.8639,91.1101,88.5725,89.2678,1269600.0],["2018-12-26",90.4238,95.7067,90.2612,95.6796,2597600.0],["2018-12-27",94.0179,96.5646,92.8981,96.1401,2709300.0],["2018-12-28",96.5285,98.0637,95.8873,96.691,2341900.0],["2018-12-31",97.1606,97.7476,96.6007,97.6031,1767600.0],["2019-01-02",96.1672,97.4857,95.7518,97.269,2505900.0],["2019-01-03",96.6278,98.443,96.4472,97.3864,2459400.0],["2019-01-04",98.7139,100.2491,97.6663,98.2262,2868800.0],["2019-01-07",100.3632,103.1249,100.0553,102.2647,2795800.0],["2019-01-08",103.2245,103.65,100.6076,102.7536,3094400.0],["2019-01-09",103.3784,105.1803,102.3371,104.5827,3050700.0],["2019-01-10",102.7627,105.5877,102.2284,105.5062,2181500.0],["2019-01-11",105.4882,106.1582,104.7095,105.0898,2060800.0],["2019-01-14",104.8724,105.0173,102.3552,102.4095,3304100.0],["2019-01-15",102.2737,103.4509,101.323,101.5675,2799000.0],["2019-01-16",101.0061,102.0021,100.7797,101.6037,3296400.0],["2019-01-17",100.9336,102.1107,100.8249,101.658,1699900.0],["2019-01-18",102.4005,103.0343,101.7757,102.7989,2910000.0],["2019-01-22",102.319,103.5504,101.7304,102.2284,2235500.0],["2019-01-23",102.6721,104.2114,101.9477,102.8532,2233300.0],["2019-01-24",103.2064,104.3201,102.5816,102.9981,2309700.0],["2019-01-25",103.9126,103.9126,102.989,103.4055,1423800.0],["2019-01-28",102.4095,103.3603,102.3643,103.3331,1268600.0],["2019-01-29",103.813,104.0122,102.5997,103.9489,1466300.0],["2019-01-30",104.6461,104.9539,103.7044,104.3835,1948000.0],["2019-01-31",104.1933,105.3161,103.8855,104.5193,1691600.0],["2019-02-01",104.5193,104.6098,102.7355,104.1662,1743200.0],["2019-02-04",104.302,105.6149,103.8855,105.6149,1028700.0],["2019-02-05",105.9228,106.1039,104.6823,105.0716,1554500.0],["2019-02-06",104.972,105.7779,104.1933,105.3523,1297500.0],["2019-02-07",104.9901,106.294,104.6823,106.2759,1396200.0],["2019-02-08",105.6874,106.0767,104.7819,105.3252,1416600.0],["2019-02-11",105.4429,106.4389,105.1259,106.1672,1175800.0],["2019-02-12",106.8011,107.281,106.4027,106.8554,1381800.0],["2019-02-13",107.0728,108.0688,106.1129,107.6613,2088700.0],["2019-02-14",107.109,108.1503,106.4932,107.3172,1695500.0],["2019-02-15",108.1774,108.9561,107.5436,107.7519,2372600.0],["2019-02-19",108.4129,108.5668,107.2357,107.8877,3067500.0],["2019-02-20",108.1412,108.5306,107.2538,107.7428,2014400.0],["2019-02-21",107.6522,107.8424,106.7558,107.2629,1371700.0],["2019-02-22",107.1995,107.7247,107.0094,107.1905,1311800.0],["2019-02-25",108.1231,108.594,107.1542,107.5346,1621200.0],["2019-02-26",107.7428,108.0054,106.2216,107.1905,1598400.0],["2019-02-27",106.9098,107.8424,106.0405,107.0003,1298200.0],["2019-02-28",105.7145,107.7699,105.3614,107.2629,2259800.0],["2019-03-01",108.268,108.8384,107.3625,108.2046,1648200.0],["2019-03-04",108.938,108.9652,107.2538,107.6341,1684000.0],["2019-03-05",108.5215,108.6573,107.6885,108.3042,1926000.0],["2019-03-06",108.6483,108.8475,106.9369,107.9963,2106300.0],["2019-03-07",107.5164,108.3495,106.9369,107.6432,2678900.0],["2019-03-08",107.4711,108.4672,106.7196,107.4892,2560500.0],["2019-03-11",107.6522,108.612,107.3625,108.3947,2139400.0],["2019-03-12",108.6573,108.7932,107.4621,108.3042,2039700.0],["2019-03-13",108.6573,109.8073,108.3857,109.273,3155800.0],["2019-03-14",101.0875,101.83,98.4616,101.0875,11270900.0],["2019-03-15",101.2415,103.7406,100.5443,103.1249,6255900.0],["2019-03-18",104.6913,105.5877,103.3874,105.5153,4232900.0],["2019-03-19",106.2669,106.5385,105.0988,106.1582,2203100.0],["2019-03-20",105.8775,106.946,105.1712,106.0586,2230000.0],["2019-03-21",106.0496,107.1542,105.9228,106.6834,2087600.0],["2019-03-22",106.2488,107.2991,106.2035,106.3665,1766700.0],["2019-03-25",106.3212,108.3495,106.1401,107.5255,1403900.0],["2019-03-26",108.0779,108.7932,107.2267,107.5436,1491300.0],["2019-03-27",107.5345,109.3183,107.2991,107.4892,2230200.0],["2019-03-28",108.1593,108.3857,107.3353,108.0778,1514900.0],["2019-03-29",108.1865,108.5668,107.2991,108.0235,1962100.0],["2019-04-01",108.1955,108.4219,106.9279,107.1452,2244900.0],["2019-04-02",107.0546,107.1452,105.7236,106.7468,1733500.0],["2019-04-03",107.2991,107.8062,106.6743,107.0003,1136900.0],["2019-04-04",106.8464,109.0014,106.4661,108.8022,1667400.0],["2019-04-05",108.9742,111.8265,108.938,110.9934,3098900.0],["2019-04-08",110.9753,111.402,110.0765,111.0298,2003700.0],["2019-04-09",110.5396,110.9935,109.8496,110.2309,1204000.0],["2019-04-10",110.5395,111.3475,110.1945,110.5849,2453300.0],["2019-04-11",111.0479,111.4383,110.6485,111.1296,1379300.0],["2019-04-12",111.3475,111.8015,110.9027,111.1024,931700.0],["2019-04-15",111.1206,112.7093,111.1206,112.437,1814400.0],["2019-04-16",112.9907,113.1723,112.0466,112.3008,1743400.0],["2019-04-17",112.7093,113.3266,112.5277,112.8455,1344200.0],["2019-04-18",112.8455,113.2722,112.101,112.1646,1837000.0],["2019-04-22",111.8468,112.6004,111.6562,112.1737,1156600.0],["2019-04-23",112.2645,113.0997,111.3294,112.7819,1587800.0],["2019-04-24",113.136,114.8246,112.7729,114.4251,1382800.0],["2019-04-25",114.3525,115.1514,113.9803,114.7338,1293300.0],["2019-04-26",113.3266,114.3616,112.3825,113.717,1432600.0],["2019-04-29",113.5354,113.9984,113.0089,113.5717,958300.0],["2019-04-30",114.6793,115.0697,113.6171,114.4705,1812900.0],["2019-05-01",114.3616,114.7519,112.328,112.4097,1726600.0],["2019-05-02",112.7366,113.5355,112.2917,113.1451,1039400.0],["2019-05-03",113.5536,114.0166,113.0724,113.2086,938700.0],["2019-05-06",111.8105,113.1814,111.5019,112.8999,1191900.0],["2019-05-07",112.0466,112.2009,110.122,110.9844,1152800.0],["2019-05-08",110.6848,111.638,109.7225,111.0116,1277900.0],["2019-05-09",110.4851,111.983,110.3761,111.629,1019300.0],["2019-05-10",110.9844,111.2476,109.1233,110.6122,1374500.0],["2019-05-13",109.0053,109.2595,106.4815,107.3621,2308100.0],["2019-05-14",107.3802,107.8432,106.2,106.4724,3275800.0],["2019-05-15",106.545,107.462,105.4465,107.1624,2064900.0],["2019-05-16",107.8069,109.432,107.1805,108.6876,2006700.0],["2019-05-17",107.9158,109.8859,107.9158,109.1142,1970200.0],["2019-05-20",108.7874,109.0143,108.0793,108.7783,1431800.0],["2019-05-21",109.3139,111.0661,108.5059,110.3489,2280000.0],["2019-05-22",110.249,111.2658,109.8587,110.8028,1557200.0],["2019-05-23",110.2853,110.6122,109.0779,109.5228,1439300.0],["2019-05-24",110.0039,110.9118,109.6135,110.7211,1157200.0],["2019-05-28",110.3216,111.0116,108.8691,108.9054,2280800.0],["2019-05-29",108.161,108.851,107.3076,107.589,3196200.0],["2019-05-30",113.2903,116.2681,111.4565,115.2967,5519000.0],["2019-05-31",114.5341,115.7415,113.953,115.5509,2892900.0],["2019-06-03",116.0865,117.648,116.0865,117.1124,2318600.0],["2019-06-04",117.1124,118.4106,117.076,118.0202,1828900.0],["2019-06-05",118.3834,118.574,117.2123,118.3834,1972000.0],["2019-06-06",118.7919,119.8177,118.3742,119.3456,1448800.0],["2019-06-07",120.0629,121.1341,120.0084,120.8799,1271600.0],["2019-06-10",121.352,122.9771,121.2158,122.5322,1927900.0],["2019-06-11",122.7773,123.3855,122.2235,123.0224,1679600.0],["2019-06-12",122.9862,123.8577,122.9045,123.5036,994200.0],["2019-06-13",123.9302,124.6928,122.859,123.4309,1729100.0],["2019-06-14",123.5762,123.7124,122.8227,123.1859,1239900.0],["2019-06-17",124.4206,124.7292,123.2313,123.3765,1495900.0],["2019-06-18",123.9031,124.4841,123.2313,124.4205,2035800.0],["2019-06-19",124.4205,125.7278,123.1677,125.4373,1364600.0],["2019-06-20",126.1908,126.2271,125.3647,126.0183,1357200.0],["2019-06-21",126.2544,126.899,125.7369,125.9911,2208200.0],["2019-06-24",126.1091,126.2544,124.2117,124.5022,1164100.0],["2019-06-25",124.82,125.0742,123.4763,123.4763,1777400.0],["2019-06-26",123.5581,124.5113,122.9226,123.894,1561000.0],["2019-06-27",123.6761,124.1935,123.4219,123.8849,1330000.0],["2019-06-28",123.5944,123.8576,122.1691,122.7047,2526800.0],["2019-07-01",123.4764,124.5204,122.5776,123.3493,1342000.0],["2019-07-02",123.7215,124.475,123.3583,124.475,1061800.0],["2019-07-03",124.6838,126.2998,124.6838,126.2726,944300.0],["2019-07-05",126.0365,127.2076,125.4827,127.0533,1316700.0],["2019-07-08",126.6893,127.0988,125.743,126.0888,1504500.0],["2019-07-09",125.743,127.4354,125.743,126.9805,1487300.0],["2019-07-10",127.2171,128.3454,126.6165,128.2362,1842100.0],["2019-07-11",128.6093,129.2644,127.3081,127.7175,1584200.0],["2019-07-12",128.127,128.9278,127.9087,128.7731,1219600.0],["2019-07-15",129.0187,129.7285,128.6457,129.4464,1322400.0],["2019-07-16",129.6648,131.4483,129.3554,131.2117,1234700.0],["2019-07-17",130.9296,131.9942,130.511,131.9123,1455400.0],["2019-07-18",131.5575,131.7577,128.7549,129.956,2226600.0],["2019-07-19",130.3472,130.4382,128.491,128.5547,1857900.0],["2019-07-22",128.5365,128.582,125.2062,125.6065,2823800.0],["2019-07-23",125.6702,125.6702,121.9941,124.8603,2442900.0],["2019-07-24",124.9969,126.7075,124.6875,126.6165,1608500.0],["2019-07-25",126.2343,126.2343,124.4782,125.3153,1729600.0],["2019-07-26",125.3699,126.1342,124.8058,125.5428,1281300.0],["2019-07-29",125.4336,125.6975,123.3044,123.5683,1491600.0],["2019-07-30",123.3954,123.3954,121.5755,122.1124,1551000.0],["2019-07-31",121.8667,122.9677,120.6292,121.9486,1547900.0],["2019-08-01",121.803,123.7685,119.7011,120.247,2137000.0],["2019-08-02",120.3835,122.4764,120.1378,121.6483,2004800.0],["2019-08-05",120.6656,121.5118,119.2279,120.702,1800500.0],["2019-08-06",120.6201,122.6128,119.6646,122.3489,1647700.0],["2019-08-07",121.3935,122.6947,120.338,122.4673,1148700.0],["2019-08-08",124.0869,125.5337,123.5137,125.015,1582900.0],["2019-08-09",125.2516,125.6793,123.2862,123.3681,1068700.0],["2019-08-12",122.8494,124.5146,122.0942,122.7857,1246500.0],["2019-08-13",122.0578,125.1061,121.0205,123.1861,1496400.0],["2019-08-14",122.2125,123.6774,121.3753,121.7939,1763200.0],["2019-08-15",122.7948,123.5864,120.8385,121.7575,1474700.0],["2019-08-16",122.3581,124.1415,122.1306,123.6684,1374500.0],["2019-08-19",125.47,126.3799,123.4409,125.6611,2010900.0],["2019-08-20",125.4609,126.198,124.2598,124.8513,1254400.0],["2019-08-21",127.3536,127.7267,125.5155,126.289,1975600.0],["2019-08-22",126.1252,127.5629,125.834,127.1534,1683600.0],["2019-08-23",126.5711,127.0624,123.996,124.6511,1499700.0],["2019-08-26",125.8249,126.753,125.2971,126.6802,1478500.0],["2019-08-27",127.39,127.7357,126.1889,126.2526,1968800.0],["2019-08-28",126.0342,128.9915,125.5701,128.3272,2446700.0],["2019-08-29",137.9633,143.2591,137.4902,142.0307,6857200.0],["2019-08-30",142.513,144.5967,140.684,142.0307,2689500.0],["2019-09-03",141.412,143.6595,141.23,141.6122,2384600.0],["2019-09-04",143.2318,143.9325,142.3765,143.5867,1737100.0],["2019-09-05",145.4429,146.5803,144.6513,145.4247,1536600.0],["2019-09-06",145.5157,147.5813,145.3064,146.9898,1584700.0],["2019-09-09",147.4448,147.7177,145.3974,146.2801,1947300.0],["2019-09-10",143.9779,144.0234,141.321,142.9406,3188000.0],["2019-09-11",142.1035,144.3783,141.2573,141.9579,2530900.0],["2019-09-12",143.8688,144.4966,141.9306,142.9498,1740800.0],["2019-09-13",142.3674,143.978,142.1854,143.5685,1579600.0],["2019-09-16",142.5221,142.8497,138.6367,139.3738,1884700.0],["2019-09-17",140.0379,142.7131,139.5284,142.6949,2126800.0],["2019-09-18",142.8224,143.1863,140.7568,142.5858,1570600.0],["2019-09-19",143.2591,143.3592,141.8305,142.6859,1267100.0],["2019-09-20",143.2136,144.3146,142.149,142.1581,1915000.0],["2019-09-23",143.523,146.1982,143.3683,144.4147,1295400.0],["2019-09-24",145.2974,146.3711,142.8224,144.5057,1404700.0],["2019-09-25",144.4693,145.6431,143.3319,144.8151,1429000.0],["2019-09-26",145.1973,145.9889,143.9689,145.1336,1326400.0],["2019-09-27",146.0435,146.1072,144.4784,145.6068,1356600.0],["2019-09-30",145.2973,146.2983,144.3965,144.624,1998900.0],["2019-10-01",145.3428,146.2983,142.8587,144.715,1755200.0],["2019-10-02",143.5048,144.3055,142.0489,143.4229,1550000.0],["2019-10-03",143.4138,143.8961,141.3028,143.2318,1539000.0],["2019-10-04",142.8679,146.817,142.8679,146.4712,1939800.0],["2019-10-07",145.8603,146.8632,144.3559,145.8877,1683800.0],["2019-10-08",144.9121,147.2918,144.0368,145.7327,1462000.0],["2019-10-09",145.9697,147.392,145.8785,146.6535,1226600.0],["2019-10-10",146.2706,146.5715,144.8392,146.3527,1723000.0],["2019-10-11",147.6108,149.7899,146.8815,147.9299,1481300.0],["2019-10-14",148.4314,148.6685,146.8268,146.9818,1822800.0],["2019-10-15",148.4223,148.8508,147.2917,147.7658,1169700.0],["2019-10-16",147.465,148.1579,146.5532,147.9208,1090000.0],["2019-10-17",148.2035,148.9967,147.7294,148.4953,1632600.0],["2019-10-18",148.7232,150.4099,148.012,149.8994,1760000.0],["2019-10-21",150.4099,150.8658,149.0058,149.8446,1269600.0],["2019-10-22",149.9904,151.9416,149.881,151.1666,1235000.0],["2019-10-23",151.4311,152.2425,147.857,148.5956,1497500.0],["2019-10-24",148.8052,149.6896,147.7385,148.5317,1237500.0],["2019-10-25",148.1761,149.0878,147.4558,147.8661,764400.0],["2019-10-28",148.0485,148.6958,147.0182,148.2855,1060300.0],["2019-10-29",148.0576,148.559,146.3708,146.4438,1083200.0],["2019-10-30",146.1794,147.7476,145.8967,147.3646,828600.0],["2019-10-31",146.9179,147.392,145.2677,146.1885,1451400.0],["2019-11-01",147.2188,147.6108,145.3041,145.7873,1072800.0],["2019-11-04",146.3162,146.5259,142.8789,144.2465,1668700.0],["2019-11-05",144.2009,146.0335,144.0276,145.5958,1414200.0],["2019-11-06",145.5412,146.2797,144.8574,145.523,1025300.0],["2019-11-07",146.1885,146.8814,144.7936,145.1765,1212000.0],["2019-11-08",145.1765,145.7874,142.5781,143.9274,1314400.0],["2019-11-11",143.7998,143.818,141.9033,143.1433,1001000.0],["2019-11-12",143.1069,148.1853,142.6875,143.1251,1373600.0],["2019-11-13",142.5415,144.1097,140.946,144.0459,2194400.0],["2019-11-14",144.5109,146.7082,144.0003,145.4135,1564700.0],["2019-11-15",146.2067,146.2067,144.055,146.0061,2034400.0],["2019-11-18",145.9423,146.5441,145.3041,145.8603,1230300.0],["2019-11-19",145.0853,146.0518,143.3074,144.4471,1619000.0],["2019-11-20",145.7144,147.7932,145.1674,146.7447,1974600.0],["2019-11-21",146.3253,147.7476,146.1065,146.5897,1332400.0],["2019-11-22",147.1094,147.4649,145.6688,145.687,1300900.0],["2019-11-25",145.7783,146.7994,145.6233,145.8056,2652100.0],["2019-11-26",142.4959,146.1703,141.7027,144.4835,3973300.0],["2019-11-27",144.6477,144.9759,143.6904,144.438,1834000.0],["2019-11-29",144.0459,144.3377,143.2254,143.4715,1105500.0],["2019-12-02",144.3103,144.4471,140.8913,141.028,3709500.0],["2019-12-03",139.8702,140.4264,139.2411,139.4964,4647100.0],["2019-12-04",140.9825,141.9854,139.6604,139.9978,3610300.0],["2019-12-05",141.8304,142.2772,138.5846,141.411,5711900.0],["2019-12-06",142.1495,142.6874,140.2257,141.0645,3190600.0],["2019-12-09",140.6451,141.8122,139.6787,141.1557,2480000.0],["2019-12-10",140.7545,141.8122,140.3078,140.7454,1877500.0],["2019-12-11",140.6087,141.174,140.2805,140.8731,1921200.0],["2019-12-12",140.554,142.496,140.5266,141.8486,1895300.0],["2019-12-13",141.3836,141.5477,139.4507,140.9825,2243700.0],["2019-12-16",141.1739,141.4657,139.0769,139.2867,2471900.0],["2019-12-17",139.8428,141.9034,139.6149,141.4839,2153700.0],["2019-12-18",141.9945,142.0492,140.9278,141.5934,1919500.0],["2019-12-19",141.7392,143.2345,141.2742,143.1433,2368100.0],["2019-12-20",143.9091,144.1644,142.6418,142.8789,2695100.0],["2019-12-23",143.1707,143.2892,141.3198,141.4657,1266800.0],["2019-12-24",142.0401,142.7786,141.5477,142.4595,500700.0],["2019-12-26",142.4322,142.4322,140.5904,141.6025,1001300.0],["2019-12-27",141.7575,142.9154,141.5387,142.8242,974400.0],["2019-12-30",142.3683,144.2283,141.6663,143.4624,1350400.0],["2019-12-31",143.2983,143.5536,141.5295,142.2133,1097200.0],["2020-01-02",143.0977,143.2527,141.5387,142.7239,1918500.0],["2020-01-03",141.5934,142.5598,141.0098,141.6754,1715300.0],["2020-01-06",141.0724,141.3557,138.962,141.1912,2295600.0],["2020-01-07",140.8714,141.3922,138.9985,139.0625,2832000.0],["2020-01-08",138.8706,139.4462,138.0758,138.4595,3208400.0],["2020-01-09",138.6878,140.4785,138.6696,139.4005,2832600.0],["2020-01-10",139.9395,140.8075,139.3183,139.9852,2747900.0],["2020-01-13",138.8341,141.4562,138.3498,140.8075,2011800.0],["2020-01-14",141.6754,145.2294,141.6754,144.334,2837100.0],["2020-01-15",141.9221,143.7493,141.8033,143.0641,2638000.0],["2020-01-16",143.9229,144.8365,143.3656,144.599,1472500.0],["2020-01-17",144.9279,146.5542,143.9229,144.3432,1486800.0],["2020-01-21",143.7585,144.9919,143.6489,143.9321,1381600.0],["2020-01-22",144.3067,144.6447,140.8714,141.1547,1458700.0],["2020-01-23",140.5608,142.0774,140.1314,141.7394,1283200.0],["2020-01-24",141.5384,141.6114,140.1588,141.0085,1050700.0],["2020-01-27",139.8847,143.3565,139.437,142.3972,1539800.0],["2020-01-28",142.9088,144.0234,142.4063,143.128,1118000.0],["2020-01-29",143.4387,143.8315,142.2601,142.2967,720000.0],["2020-01-30",141.5749,143.4387,141.0359,143.4296,1528100.0],["2020-01-31",143.4752,143.7036,139.702,140.1588,1974700.0],["2020-02-03",140.9536,143.5666,140.6978,141.4013,1109800.0],["2020-02-04",142.4429,144.0052,142.1871,142.516,1429500.0],["2020-02-05",143.0732,144.133,142.9545,143.6762,1037500.0],["2020-02-06",144.133,144.3249,141.785,142.0408,1118600.0],["2020-02-07",141.8856,142.3058,140.7162,141.5841,814500.0],["2020-02-10",140.7709,142.2053,140.5425,142.1505,1102500.0],["2020-02-11",142.7261,143.1281,142.0865,142.4794,916600.0],["2020-02-12",142.9819,145.2111,142.1961,144.9553,1093500.0],["2020-02-13",144.7452,146.3988,144.1422,146.0425,984100.0],["2020-02-14",145.5492,146.2892,143.859,144.3797,1434000.0],["2020-02-18",144.6264,148.3266,144.1239,147.7419,1604100.0],["2020-02-19",148.0251,150.1812,147.614,149.6422,1540300.0],["2020-02-20",149.6422,151.6887,149.0666,151.4146,1101600.0],["2020-02-21",151.5608,152.6115,150.7751,152.4653,1455100.0],["2020-02-24",149.4046,152.1272,149.4046,150.6198,2282300.0],["2020-02-25",151.3597,152.4835,147.1388,147.5499,2335900.0],["2020-02-26",148.0525,150.2817,147.2851,148.6189,2126900.0],["2020-02-27",147.2302,148.4727,143.8407,144.0417,3596000.0],["2020-02-28",142.2784,142.7261,134.8141,137.3174,3858700.0],["2020-03-02",137.3722,145.9512,137.2717,145.8141,2581600.0],["2020-03-03",145.741,149.1762,141.0267,142.9088,2573800.0],["2020-03-04",144.2518,146.6455,142.991,146.3257,1664700.0],["2020-03-05",144.6081,147.1115,142.0683,143.8772,1970600.0],["2020-03-06",140.9354,145.1929,139.0259,144.6995,1836900.0],["2020-03-09",137.7651,148.0434,137.0891,145.5218,3253600.0],["2020-03-10",148.5824,152.9769,146.2892,151.8897,3791300.0],["2020-03-11",149.0027,151.4146,143.1555,144.0143,3847200.0],["2020-03-12",138.8797,143.5026,128.0441,129.7069,6710500.0],["2020-03-13",135.8648,136.1206,126.5276,133.2153,6266700.0],["2020-03-16",122.5989,127.5416,114.2028,124.344,3806800.0],["2020-03-17",125.9885,142.9636,125.7053,141.1821,4964700.0],["2020-03-18",132.932,144.0325,125.9885,135.8922,4848500.0],["2020-03-19",136.285,138.231,129.2227,130.6479,4064400.0],["2020-03-20",130.0907,132.393,123.3756,128.0259,4530700.0],["2020-03-23",127.7975,132.7402,125.1845,127.7883,2985000.0],["2020-03-24",132.6305,136.7418,125.8149,129.5699,3251800.0],["2020-03-25",129.3141,131.0317,124.883,125.3764,3661100.0],["2020-03-26",125.0749,130.5292,123.5766,128.3822,3471800.0],["2020-03-27",126.2352,134.9603,125.6413,133.4985,3686300.0],["2020-03-30",136.4495,136.8515,133.6356,134.0924,2490400.0],["2020-03-31",133.5624,143.3291,133.5624,137.9661,5278200.0],["2020-04-01",135.4354,144.334,135.4354,139.9304,2906900.0],["2020-04-02",140.241,147.3947,139.6289,145.9055,3624900.0],["2020-04-03",144.9005,148.7377,144.9005,148.1896,2735800.0],["2020-04-06",152.1543,155.7803,148.7206,155.3408,4082200.0],["2020-04-07",154.4435,157.5201,151.4218,154.9104,4126100.0],["2020-04-08",155.4232,158.0786,152.1085,154.9471,2826300.0],["2020-04-09",153.015,156.8425,152.5938,154.9654,2268000.0],["2020-04-13",155.8078,158.3716,153.4912,157.0989,2523100.0],["2020-04-14",161.9793,163.7557,160.3586,163.0506,3425200.0],["2020-04-15",162.2814,162.84,157.3278,161.2559,2819300.0],["2020-04-16",163.1422,168.4347,162.5928,164.9369,2467700.0],["2020-04-17",165.0467,167.3267,162.4188,166.7498,2361900.0],["2020-04-20",166.0814,166.585,163.014,163.9022,1920000.0],["2020-04-21",163.4443,164.7995,161.1552,163.6641,1969000.0],["2020-04-22",165.0834,166.7682,163.7282,164.0395,1498500.0],["2020-04-23",162.199,164.7354,161.4848,161.613,1920200.0],["2020-04-24",163.0414,163.3436,160.7431,161.1369,2103700.0],["2020-04-27",161.5398,167.1894,159.3971,164.3508,2579600.0],["2020-04-28",165.7335,167.8578,162.9957,163.3802,2210200.0],["2020-04-29",164.067,164.6805,159.855,160.0564,2041300.0],["2020-04-30",158.9943,162.0709,158.4082,160.5143,2034500.0],["2020-05-01",159.5253,161.5489,158.0969,158.4082,1570700.0],["2020-05-04",159.0858,160.9721,158.1061,160.6425,1263200.0],["2020-05-05",161.1552,161.9335,159.3788,160.1205,1438100.0],["2020-05-06",161.0087,161.9885,158.7562,159.2323,1163600.0],["2020-05-07",160.4685,160.9996,158.6463,158.9577,1118900.0],["2020-05-08",160.4227,161.8786,158.7654,161.4849,1573000.0],["2020-05-11",162.3272,169.3503,162.3272,167.6014,2743500.0],["2020-05-12",167.3267,169.1763,166.2096,166.4019,2025400.0],["2020-05-13",166.585,168.3614,163.9205,166.2554,2354000.0],["2020-05-14",165.1108,167.107,163.7007,166.1913,1497600.0],["2020-05-15",165.7518,168.2699,165.0651,166.6675,2807400.0],["2020-05-18",169.3411,169.4052,166.2829,166.6949,2167500.0],["2020-05-19",167.0611,169.0573,166.118,166.173,1660500.0],["2020-05-20",166.2646,166.8872,162.5562,163.5085,2368000.0],["2020-05-21",163.9113,164.3417,161.6863,163.3619,1977100.0],["2020-05-22",164.3417,164.4607,162.2632,163.8839,1848700.0],["2020-05-26",166.759,167.8761,164.2593,165.1475,2550000.0],["2020-05-27",165.3672,171.4106,163.948,171.4106,3573100.0],["2020-05-28",170.3117,173.5165,165.1017,168.5811,5695800.0],["2020-05-29",169.3778,176.4558,169.3778,175.357,8138800.0],["2020-06-01",175.1556,178.4061,173.1869,175.3479,2602500.0],["2020-06-02",175.357,176.7579,173.8095,175.6042,2883600.0],["2020-06-03",175.4852,175.6775,172.198,173.7455,2426100.0],["2020-06-04",173.7455,174.6611,169.5701,170.2019,3115300.0],["2020-06-05",170.6872,171.1358,165.9807,170.0004,3337600.0],["2020-06-08",168.1691,171.5937,168.16,170.3118,2986800.0],["2020-06-09",172.2438,172.3354,169.3961,170.5407,2551700.0],["2020-06-10",171.2823,174.652,171.2823,174.0934,3549800.0],["2020-06-11",174.1575,176.4375,171.6486,172.3994,2753100.0],["2020-06-12",174.2033,174.6153,166.2188,168.4804,3198700.0],["2020-06-15",167.3084,174.1575,167.2168,172.0149,2842700.0],["2020-06-16",173.1686,175.0274,171.145,174.7802,2557200.0],["2020-06-17",174.6245,175.1739,172.9214,173.7546,1751300.0],["2020-06-18",174.8351,175.7965,172.784,175.183,1819500.0],["2020-06-19",176.7946,177.3807,172.2988,172.8573,2866100.0],["2020-06-22",173.5898,176.4192,172.7382,175.9339,1441600.0],["2020-06-23",176.5016,176.7213,173.425,173.9469,1796300.0],["2020-06-24",173.544,176.2177,172.7016,175.6683,2450400.0],["2020-06-25",174.6611,175.5859,171.8409,174.5878,2529400.0],["2020-06-26",174.6702,177.2982,173.2876,173.4158,6688800.0],["2020-06-29",174.0476,175.1739,172.2529,173.9927,2147500.0],["2020-06-30",174.0018,174.9358,172.2621,174.4413,1904200.0],["2020-07-01",173.7821,175.2929,172.2072,174.7985,1844500.0],["2020-07-02",175.6134,175.7141,173.0038,173.4982,1559400.0],["2020-07-06",174.801,175.0578,170.7185,171.6818,1752700.0],["2020-07-07",170.5626,173.3056,170.3791,172.3056,1923500.0],["2020-07-08",172.4708,172.8286,170.269,171.1222,2228500.0],["2020-07-09",171.2323,174.8101,171.1405,174.067,1737000.0],["2020-07-10",174.223,174.7551,171.4066,172.6909,1429900.0],["2020-07-13",172.9936,175.3605,170.4708,171.0579,1791800.0],["2020-07-14",170.6635,174.1679,170.2139,174.0578,1999400.0],["2020-07-15",174.6633,175.1312,172.5808,173.7826,1597300.0],["2020-07-16",173.7184,175.5716,171.8377,173.3148,1471500.0],["2020-07-17",174.4524,174.6083,172.5258,172.9111,2204200.0],["2020-07-20",173.9569,177.1403,173.4799,176.8467,1410300.0],["2020-07-21",176.6357,177.5164,174.4065,176.0119,1542100.0],["2020-07-22",175.966,179.2962,175.0027,179.0301,1714700.0],["2020-07-23",179.3512,179.6448,175.4706,175.8192,1589400.0],["2020-07-24",175.067,177.0027,174.7734,175.8651,1107900.0],["2020-07-27",175.9477,176.4064,173.8744,174.2597,1475500.0],["2020-07-28",174.4248,175.9844,173.6358,174.3331,1281800.0],["2020-07-29",175.177,176.5348,174.856,175.5715,1065700.0],["2020-07-30",175.2688,176.2137,174.3881,175.5165,1054100.0],["2020-07-31",175.5715,175.911,172.2506,174.6725,1334000.0],["2020-08-03",174.9477,177.3146,174.9477,176.9568,1418400.0],["2020-08-04",176.2229,179.443,175.7458,179.287,1764200.0],["2020-08-05",179.9384,181.0484,178.0394,179.1494,2008100.0],["2020-08-06",178.1953,178.6907,174.5532,176.6449,1800700.0],["2020-08-07",177.232,179.4246,176.8375,179.1585,1489200.0],["2020-08-10",179.1677,179.1769,176.3146,177.3238,2610100.0],["2020-08-11",176.9476,177.0302,175.0303,175.3055,1164100.0],["2020-08-12",177.0577,181.0759,175.7642,180.5714,1763200.0],["2020-08-13",180.9475,181.5714,179.1403,179.8834,1379800.0],["2020-08-14",180.1861,182.4796,179.9292,182.1493,1400900.0],["2020-08-17",182.8282,185.5712,181.9291,184.1492,1906300.0],["2020-08-18",184.351,184.351,179.9659,181.6264,2003700.0],["2020-08-19",183.1217,184.7639,181.7732,183.5988,1559600.0],["2020-08-20",182.9474,183.4795,181.1585,181.4612,1658300.0],["2020-08-21",182.1034,183.7914,181.3879,182.4979,1787100.0],["2020-08-24",184.3969,184.562,181.6539,181.9383,2686800.0],["2020-08-25",182.6814,183.085,181.1952,182.2502,1552600.0],["2020-08-26",182.3236,187.7546,182.1585,187.2317,2407500.0],["2020-08-27",188.9839,189.8829,183.0667,184.7088,3846300.0],["2020-08-28",185.5436,186.195,182.1584,183.8373,2231900.0],["2020-08-31",184.3327,186.6812,183.3419,185.2042,2112900.0],["2020-09-01",184.9474,186.3051,183.2869,183.3878,1747200.0],["2020-09-02",183.4795,188.0574,181.4246,187.2409,2416500.0],["2020-09-03",186.5895,186.8647,179.8466,180.5439,2163400.0],["2020-09-04",180.6998,181.8007,175.6541,179.553,1777100.0],["2020-09-08",178.0944,179.5439,175.0028,176.5073,2235700.0],["2020-09-09",177.3788,182.4796,177.2412,181.1402,1714700.0],["2020-09-10",181.1402,183.8006,180.4796,180.8374,1829500.0],["2020-09-11",181.6264,184.3419,181.5621,183.9382,1676900.0],["2020-09-14",184.5162,186.9198,184.2226,185.4153,1977400.0],["2020-09-15",185.8372,187.0849,185.1217,186.1124,1526200.0],["2020-09-16",187.0573,187.9564,185.6812,186.0023,1855800.0],["2020-09-17",184.0483,187.2684,183.9382,186.6904,1934500.0],["2020-09-18",187.4427,191.7269,186.9106,190.9104,3920100.0],["2020-09-21",189.8279,190.2316,185.5987,186.1767,2316400.0],["2020-09-22",185.5987,191.6994,185.5987,191.1306,1857400.0],["2020-09-23",191.2224,192.5251,186.9932,187.3509,1893000.0],["2020-09-24",187.351,189.25,185.8464,188.0849,1407600.0],["2020-09-25",188.1675,192.048,187.4702,191.1765,1160300.0],["2020-09-28",191.4792,193.47,189.1582,192.47,1528100.0],["2020-09-29",192.1948,194.4699,191.9654,192.3232,1289400.0],["2020-09-30",192.9562,194.158,191.1398,192.3049,1707600.0],["2020-10-01",193.8094,196.2497,193.5434,194.0479,1829200.0],["2020-10-02",192.4608,195.1121,192.2498,194.0479,1302600.0],["2020-10-05",194.8199,196.2718,193.7355,195.9134,1315800.0],["2020-10-06",197.1172,198.9368,194.4247,195.0863,1670200.0],["2020-10-07",196.5383,198.2476,196.2902,197.1448,1572900.0],["2020-10-08",199.1022,201.6202,198.4038,201.1423,1412200.0],["2020-10-09",202.0337,204.7263,201.9143,203.0721,1301300.0],["2020-10-12",204.1198,204.4781,202.1716,202.6862,1505600.0],["2020-10-13",202.8148,205.7923,202.8148,204.9284,1122500.0],["2020-10-14",204.6528,204.7263,201.9418,202.2635,1178600.0],["2020-10-15",202.1164,205.5257,201.3812,204.809,1498000.0],["2020-10-16",205.875,206.601,203.743,203.743,1604000.0],["2020-10-19",204.4046,205.9117,199.7639,200.398,1558700.0],["2020-10-20",200.3979,202.4105,199.7914,200.1314,1056100.0],["2020-10-21",200.1774,203.7521,200.1774,202.0429,1758400.0],["2020-10-22",201.1423,201.6937,196.474,196.9519,1345300.0],["2020-10-23",196.7221,198.3395,195.4723,197.9811,1333700.0],["2020-10-26",196.6762,197.4206,192.6511,194.8566,1194300.0],["2020-10-27",195.2793,197.3194,194.5441,196.3913,1073600.0],["2020-10-28",194.9853,197.88,193.0187,193.9193,1568500.0],["2020-10-29",193.7263,195.555,192.6327,193.6528,1251000.0],["2020-10-30",192.982,194.1215,189.4348,191.7965,1830000.0],["2020-11-02",192.7522,194.9209,190.3077,192.5408,1550100.0],["2020-11-03",194.1766,199.332,194.048,196.7497,1452500.0],["2020-11-04",199.2033,201.6937,197.2643,198.707,1646200.0],["2020-11-05",201.2526,202.723,198.5601,200.3428,1406700.0],["2020-11-06",200.6369,204.0738,199.0654,203.4581,926200.0],["2020-11-09",206.6469,206.9961,193.2025,193.4322,2640600.0],["2020-11-10",193.8825,196.6486,191.3737,193.4965,1878900.0],["2020-11-11",194.3603,199.0195,194.3603,196.2626,1507600.0],["2020-11-12",196.6578,196.6762,192.7246,195.5367,1442100.0],["2020-11-13",196.52,197.7789,194.5258,196.5659,1231800.0],["2020-11-16",196.9335,198.0362,195.2793,195.8215,1768900.0],["2020-11-17",194.8199,195.2059,191.53,191.8333,2241700.0],["2020-11-18",191.9987,194.4247,189.5818,191.6678,1843000.0],["2020-11-19",192.0722,194.7188,190.6845,194.0939,1837900.0],["2020-11-20",193.9101,196.0053,193.0463,193.1933,1433900.0],["2020-11-23",194.2317,195.4907,193.2301,193.9377,1455700.0],["2020-11-24",194.829,197.0621,194.5533,195.7204,1723200.0],["2020-11-25",196.428,199.8649,195.7755,199.4146,1363400.0],["2020-11-27",199.3504,200.5726,198.799,200.3428,723000.0],["2020-11-30",200.8023,201.1975,196.9519,200.8666,2911400.0],["2020-12-01",201.1515,203.7062,200.4072,202.0245,2027700.0],["2020-12-02",201.3353,201.6937,199.0012,199.9109,1756600.0],["2020-12-03",196.1799,198.4957,194.3604,197.1081,3042300.0],["2020-12-04",196.8416,198.3762,194.9945,196.134,1867200.0],["2020-12-07",196.667,199.6077,194.7555,196.0697,1962100.0],["2020-12-08",194.9577,195.601,193.1566,194.2409,1691500.0],["2020-12-09",194.3604,195.0128,189.4072,192.0446,2347400.0],["2020-12-10",191.5483,191.9986,188.626,189.1866,2264100.0],["2020-12-11",189.4439,190.9786,189.0212,189.8667,1745500.0],["2020-12-14",190.0413,190.8683,188.9569,189.2142,1858500.0],["2020-12-15",189.8575,192.0354,189.1958,190.9418,2246700.0],["2020-12-16",191.0981,195.0496,190.9235,193.9193,1710400.0],["2020-12-17",194.829,196.0788,194.3328,195.3253,1670000.0],["2020-12-18",195.6193,195.9777,192.9452,193.423,4192600.0],["2020-12-21",192.0629,195.0036,190.0596,193.8641,1996800.0],["2020-12-22",194.8566,196.1983,193.7447,195.8032,1703500.0],["2020-12-23",194.6912,196.0513,193.9193,194.0571,1691200.0],["2020-12-24",194.2225,195.1415,193.5701,194.1582,535700.0],["2020-12-28",195.8675,195.8859,192.6235,193.3403,1269800.0],["2020-12-29",193.6803,194.6728,193.0646,194.2133,1129800.0],["2020-12-30",194.1582,194.8842,192.8901,192.9176,1057400.0],["2020-12-31",192.8625,193.5517,191.2819,193.2577,1396200.0],["2021-01-04",193.543,194.7857,191.2877,193.0459,2036700.0],["2021-01-05",192.7881,193.3128,189.9989,190.3027,1781100.0],["2021-01-06",190.1554,198.8913,189.4558,198.2009,2648100.0],["2021-01-07",197.9156,201.119,197.5473,200.4194,1519000.0],["2021-01-08",201.2663,201.5977,197.4184,198.6611,1859200.0],["2021-01-11",198.2562,200.355,197.5657,198.1549,1605000.0],["2021-01-12",197.7222,201.386,196.6728,201.027,2155900.0],["2021-01-13",199.9499,202.1316,198.8729,200.8797,1169400.0],["2021-01-14",199.8487,200.5483,196.1757,196.2954,2568700.0],["2021-01-15",196.2954,196.7741,193.7271,194.6384,1795700.0],["2021-01-19",194.6937,195.559,189.5939,189.6859,2148100.0],["2021-01-20",190.45,190.6617,187.7252,188.8207,2740700.0],["2021-01-21",189.3361,192.7513,188.2591,191.214,2085100.0],["2021-01-22",191.214,191.7387,189.4098,189.824,1455300.0],["2021-01-25",190.3303,191.4626,188.8114,190.1554,1511600.0],["2021-01-26",190.6893,191.0667,188.9495,189.7412,1472500.0],["2021-01-27",189.0324,191.2417,182.7359,183.7669,3201600.0],["2021-01-28",183.1962,185.4975,182.4966,183.233,6267000.0],["2021-01-29",183.6841,184.1075,178.9249,179.1458,4483800.0],["2021-02-01",179.1457,180.232,177.0561,177.4335,3087100.0],["2021-02-02",178.2069,182.2664,177.9491,179.827,3729500.0],["2021-02-03",180.0847,181.2538,179.514,180.2228,3184400.0],["2021-02-04",180.4898,181.2722,178.5198,180.1676,2842700.0],["2021-02-05",180.6555,183.3342,177.6821,178.4186,3784600.0],["2021-02-08",179.7993,182.9752,179.4311,182.6162,3475800.0],["2021-02-09",184.7519,187.6884,182.8464,187.3202,3080900.0],["2021-02-10",189.1705,189.4098,184.9912,185.3226,2169200.0],["2021-02-11",184.9544,186.6298,184.0155,184.1443,1495800.0],["2021-02-12",184.1075,184.9267,182.2388,182.8187,1561100.0],["2021-02-16",182.7451,185.4055,182.0455,184.3192,1681100.0],["2021-02-17",183.7945,185.8841,183.0212,185.4883,1453700.0],["2021-02-18",183.2145,186.9151,182.7267,186.7126,1562900.0],["2021-02-19",187.6239,187.6239,184.669,185.1753,1826600.0],["2021-02-22",185.0741,185.3134,182.8004,182.9753,1852700.0],["2021-02-23",183.4907,183.4907,179.6521,179.6705,1930600.0],["2021-02-24",179.3391,179.3391,175.2887,177.3047,2484400.0],["2021-02-25",174.9021,176.1909,172.0577,173.687,3061900.0],["2021-02-26",174.5339,174.7456,172.3798,173.9724,3138700.0],["2021-03-01",174.2209,177.8294,173.954,177.5717,3630500.0],["2021-03-02",177.9122,178.17,171.5145,171.6802,4136500.0],["2021-03-03",170.7413,172.1405,168.3295,168.3571,3208100.0],["2021-03-04",167.8232,168.1822,162.6037,163.9845,3199500.0],["2021-03-05",164.6381,165.1076,160.4957,164.5093,2522300.0],["2021-03-08",165.6875,170.0509,164.4448,167.5194,2294700.0],["2021-03-09",169.158,172.4167,168.1454,171.8644,2761900.0],["2021-03-10",172.5271,174.1565,171.1371,172.6468,1832200.0],["2021-03-11",173.4201,175.3808,172.5087,174.5983,2281500.0],["2021-03-12",174.3038,177.1114,172.9598,176.7064,1885700.0],["2021-03-15",179.0261,179.5693,177.1758,178.6763,2548300.0],["2021-03-16",177.857,179.7534,177.5164,178.17,2219300.0],["2021-03-17",177.6729,177.8662,172.3338,172.61,2964500.0],["2021-03-18",162.3276,167.1236,159.7132,164.5921,12324900.0],["2021-03-19",165.1445,174.893,164.4633,172.8586,6939600.0],["2021-03-22",173.3372,180.9224,173.1807,178.5474,5347100.0],["2021-03-23",178.3449,184.4204,178.1792,181.4287,3869700.0],["2021-03-24",181.438,184.1167,180.545,181.4196,2561700.0],["2021-03-25",181.3459,183.5368,179.8638,182.0639,2795600.0],["2021-03-26",182.4321,186.9612,182.1191,186.9428,2787800.0],["2021-03-29",186.777,188.2959,183.2882,187.2281,2454000.0],["2021-03-30",187.7897,189.0876,185.4055,185.7185,1966700.0],["2021-03-31",185.7184,188.6457,184.7427,186.5193,2195500.0],["2021-04-01",185.9394,188.1763,184.9452,186.3168,2105000.0],["2021-04-05",186.6581,191.9345,186.3813,191.667,1979300.0],["2021-04-06",189.656,191.8238,189.0749,189.6837,1823600.0],["2021-04-07",190.0988,191.2703,189.3147,189.776,1714100.0],["2021-04-08",190.0435,192.654,189.8682,191.1228,2023400.0],["2021-04-09",191.4271,192.2573,190.5785,190.6338,1949100.0],["2021-04-12",191.1781,193.7425,190.8275,192.8293,2192200.0],["2021-04-13",193.5857,196.104,192.8662,195.5967,2277600.0],["2021-04-14",195.449,198.0319,195.2092,196.9895,2396800.0],["2021-04-15",197.377,200.0521,196.7312,199.0189,2010200.0],["2021-04-16",199.5724,201.8048,198.0965,199.9322,2301200.0],["2021-04-19",200.255,200.6148,198.7883,199.9229,1432700.0],["2021-04-20",200.6978,201.98,200.1166,201.3619,1463500.0],["2021-04-21",201.6295,202.801,199.886,200.0244,1672700.0],["2021-04-22",200.0982,200.4303,196.8696,198.4747,1570700.0],["2021-04-23",198.5946,198.5946,194.8679,196.7681,1585100.0],["2021-04-26",196.2331,196.2516,193.558,195.3107,1616400.0],["2021-04-27",195.2461,197.1925,193.9639,195.9287,1435400.0],["2021-04-28",195.6335,196.9158,194.7941,195.6335,1002100.0],["2021-04-29",196.5191,198.7607,195.9841,198.2072,1424000.0],["2021-04-30",197.46,198.7422,196.9803,198.0965,1398800.0],["2021-05-03",199.268,200.9468,199.0466,199.7753,1503600.0],["2021-05-04",197.912,199.5724,197.0357,199.4709,1916700.0],["2021-05-05",200.1351,200.4211,198.447,199.1389,1032400.0],["2021-05-06",199.7569,201.8232,198.8437,201.5557,1336400.0],["2021-05-07",202.2844,203.8157,199.9598,203.1238,1374300.0],["2021-05-10",203.8618,205.2732,201.7863,201.8878,1506300.0],["2021-05-11",200.7993,201.0391,195.7073,197.3124,1996600.0],["2021-05-12",194.2683,195.449,189.8405,189.9051,2918400.0],["2021-05-13",190.3387,191.215,187.2946,189.8037,2499000.0],["2021-05-14",191.1689,191.1689,188.0233,190.2095,2069100.0],["2021-05-17",190.2649,190.6615,186.3168,188.3646,2305200.0],["2021-05-18",189.5638,191.7039,188.9273,189.0565,1711100.0],["2021-05-19",187.5713,189.9881,186.0031,187.931,1443000.0],["2021-05-20",187.8942,189.324,186.4459,188.2908,1295000.0],["2021-05-21",188.8351,190.0896,188.4107,189.1395,1381500.0],["2021-05-24",185.0161,188.1248,181.52,181.8613,3570500.0],["2021-05-25",182.9775,184.4257,180.5791,183.4479,2294900.0],["2021-05-26",184.2044,185.9201,183.5125,184.4719,2648100.0],["2021-05-27",188.1801,191.8699,186.5658,188.5399,4109900.0],["2021-05-28",189.6192,191.0767,186.5659,187.2208,2730200.0],["2021-06-01",187.2577,187.6728,185.588,185.8002,1778800.0],["2021-06-02",185.3482,187.4975,184.3981,186.5474,1702400.0],["2021-06-03",186.9625,190.4494,186.3352,190.025,2008200.0],["2021-06-04",190.0712,190.9198,188.6414,190.7261,1610800.0],["2021-06-07",190.9752,191.0305,189.1672,190.025,1529000.0],["2021-06-08",191.0766,191.0766,188.9088,189.7667,1651000.0],["2021-06-09",189.9973,190.929,188.8258,189.038,1823500.0],["2021-06-10",188.4384,190.9844,188.4384,190.4401,1965600.0],["2021-06-11",191.1412,194.1207,190.3387,193.0783,1757300.0],["2021-06-14",193.3643,193.844,191.6946,193.2997,1343100.0],["2021-06-15",193.9086,196.2516,192.9492,195.6704,2012400.0],["2021-06-16",195.9379,196.5099,193.6134,194.7664,2442300.0],["2021-06-17",194.7203,197.6814,194.2775,196.7405,2147700.0],["2021-06-18",195.5597,197.4969,195.1446,196.2054,3689900.0],["2021-06-21",197.0449,198.1887,196.1778,197.377,1650000.0],["2021-06-22",198.1242,199.2403,197.0541,198.1795,1277300.0],["2021-06-23",197.8659,198.2441,196.3162,197.4785,1528300.0],["2021-06-24",198.4839,198.4839,196.639,197.3124,1571100.0],["2021-06-25",197.0449,197.5892,195.034,195.4767,4079600.0],["2021-06-28",196.104,199.3233,195.4951,198.3455,1504700.0],["2021-06-29",198.6131,202.063,198.4194,200.1628,1397400.0],["2021-06-30",200.1351,200.541,198.9821,199.6093,1125700.0],["2021-07-01",200.0244,201.159,199.3694,200.9192,1264000.0],["2021-07-02",201.5291,203.0634,201.1225,201.9728,1084000.0],["2021-07-06",201.4182,202.361,200.0319,201.8526,1260800.0],["2021-07-07",202.361,206.2335,201.4922,204.7178,1677300.0],["2021-07-08",203.6642,205.106,202.1761,203.0172,1424200.0],["2021-07-09",203.1743,204.6438,202.6937,204.0431,2009300.0],["2021-07-12",203.4793,203.8582,201.3905,202.8323,1414600.0],["2021-07-13",202.8231,205.1152,202.7677,203.3499,1423800.0],["2021-07-14",204.2002,204.5792,202.6937,204.154,937000.0],["2021-07-15",204.6069,205.4294,203.581,205.1337,1263200.0],["2021-07-16",205.8453,206.8805,204.8009,205.337,2144800.0],["2021-07-19",204.9673,207.8971,204.6438,207.2779,1927700.0],["2021-07-20",207.4812,210.3186,207.167,209.2558,1315400.0],["2021-07-21",208.729,209.0432,207.0561,207.2317,1048000.0],["2021-07-22",207.7585,209.3297,206.3075,208.4979,856000.0],["2021-07-23",207.9619,211.7512,207.9619,211.5571,853600.0],["2021-07-26",211.2798,213.0174,209.9027,212.546,1188100.0],["2021-07-27",213.0359,213.7198,211.5849,212.7124,879600.0],["2021-07-28",211.6495,213.8584,210.9656,212.6292,1059300.0],["2021-07-29",213.5165,215.4574,213.0544,215.3465,1000300.0],["2021-07-30",214.8936,216.5942,214.8751,215.0137,1098800.0],["2021-08-02",215.2263,215.6515,211.5756,214.8844,1230500.0],["2021-08-03",215.2633,218.5166,214.7919,217.2411,1085800.0],["2021-08-04",217.2319,218.1839,215.8641,217.1025,1091500.0],["2021-08-05",217.7402,218.7846,216.1136,217.9436,1018800.0],["2021-08-06",218.0637,218.6645,217.0193,218.2578,784400.0],["2021-08-09",218.5443,218.988,217.389,218.4704,1096800.0],["2021-08-10",218.4704,220.9658,217.8512,220.171,1080600.0],["2021-08-11",220.3558,221.2154,219.6072,219.9677,1097000.0],["2021-08-12",220.4298,220.4298,217.0748,218.378,1669800.0],["2021-08-13",218.9417,219.7181,217.657,218.8216,1306600.0],["2021-08-16",217.6478,219.9491,216.169,219.8197,1144300.0],["2021-08-17",218.3503,218.3503,213.2947,213.9971,2030900.0],["2021-08-18",214.2097,217.0008,212.9527,214.0895,1528700.0],["2021-08-19",212.851,216.4555,211.2798,214.8566,1138500.0],["2021-08-20",215.3187,218.0544,214.4961,216.9916,1247200.0],["2021-08-23",217.6478,220.4298,216.6219,216.8622,1324900.0],["2021-08-24",217.2227,217.4537,214.9952,215.1154,1367100.0],["2021-08-25",215.2356,217.5461,215.0415,216.9546,1563600.0],["2021-08-26",204.0061,210.3279,198.8027,208.7844,5959600.0],["2021-08-27",208.7197,209.1634,205.91,208.1837,3009000.0],["2021-08-30",208.424,210.9471,207.5644,208.2853,2078600.0],["2021-08-31",208.3777,208.9507,204.9673,206.0209,2568600.0],["2021-09-01",205.9655,206.7234,203.9045,205.8176,1292200.0],["2021-09-02",205.642,207.9711,205.1984,207.9156,1219900.0],["2021-09-03",208.2761,208.5256,204.9026,205.5958,1107800.0],["2021-09-07",205.947,206.252,203.6549,204.7547,1236600.0],["2021-09-08",204.8287,207.1023,203.9969,207.0654,1441000.0],["2021-09-09",206.9729,207.2132,203.4054,203.4608,1439000.0],["2021-09-10",204.0061,204.2557,201.1965,201.5292,1586200.0],["2021-09-13",201.6123,203.9414,200.6604,201.1133,1326900.0],["2021-09-14",201.2704,201.6493,198.9044,199.9025,1157700.0],["2021-09-15",199.9487,201.5199,198.8489,200.531,1382400.0],["2021-09-16",200.568,205.1522,200.568,204.7732,1702200.0],["2021-09-17",204.6808,207.3796,204.6808,205.2816,2306100.0],["2021-09-20",203.8583,206.4923,203.3592,204.9858,1698200.0],["2021-09-21",205.1614,205.9193,202.5551,202.9155,1226900.0],["2021-09-22",203.3592,203.7289,200.7066,202.4257,1386700.0],["2021-09-23",203.0172,203.7566,201.7787,201.8157,855400.0],["2021-09-24",201.3351,201.7325,199.8655,201.2149,1135400.0],["2021-09-27",200.4201,202.361,199.9025,200.3369,1044900.0],["2021-09-28",198.8212,200.2722,197.8138,198.8951,1461300.0],["2021-09-29",199.1169,202.6567,199.1169,200.531,1148000.0],["2021-09-30",199.6345,200.2537,196.03,196.0669,1817300.0],["2021-10-01",196.03,196.1963,192.5086,193.3589,1583300.0],["2021-10-04",192.933,193.6183,189.6361,190.9511,1499800.0],["2021-10-05",191.6457,192.1087,189.9324,190.414,1301500.0],["2021-10-06",189.8491,192.0162,188.7378,191.8124,1140400.0],["2021-10-07",192.4606,195.6742,192.4606,195.2482,1347500.0],["2021-10-08",195.2482,195.7575,193.7016,194.8499,918100.0],["2021-10-11",194.1831,195.702,194.1831,194.285,1209100.0],["2021-10-12",194.924,195.6742,192.2476,192.8681,1771000.0],["2021-10-13",192.581,195.526,192.4884,193.9238,1159400.0],["2021-10-14",194.4517,198.295,194.0165,197.0726,1216600.0],["2021-10-15",198.0264,198.7766,196.9522,197.0726,991400.0],["2021-10-18",196.6095,198.1839,195.6371,197.9061,994500.0],["2021-10-19",197.9616,198.7396,196.7855,197.9894,858200.0],["2021-10-20",198.6284,200.6936,197.9616,199.323,1080600.0],["2021-10-21",199.8323,203.4533,199.1377,202.7588,1144500.0],["2021-10-22",203.546,205.3148,202.518,204.0275,893300.0],["2021-10-25",203.9998,206.8522,202.8236,206.0465,798400.0],["2021-10-26",206.778,206.778,204.8332,205.1574,925600.0],["2021-10-27",205.1944,205.5741,203.3978,204.0831,1037700.0],["2021-10-28",204.4443,205.4352,203.9627,204.5924,819700.0],["2021-10-29",203.8979,206.2687,203.4163,205.1481,811400.0],["2021-11-01",205.7871,206.0371,203.2959,204.1757,870000.0],["2021-11-02",204.4628,206.1483,203.4441,205.4444,1100000.0],["2021-11-03",204.7592,207.4448,203.6478,207.1855,1237900.0],["2021-11-04",207.6208,211.3807,207.2318,209.4915,1543700.0],["2021-11-05",210.5195,211.1122,207.3522,208.9544,958300.0],["2021-11-08",206.7966,208.7969,201.4901,204.6017,1891600.0],["2021-11-09",203.0829,206.0557,202.694,203.9072,869700.0],["2021-11-10",203.583,205.1481,202.518,204.4535,740300.0],["2021-11-11",204.6573,205.6204,204.0368,204.9258,1001200.0],["2021-11-12",206.1483,209.0099,205.426,208.3709,1370300.0],["2021-11-15",211.1307,214.6035,208.908,210.2231,1794200.0],["2021-11-16",210.2231,214.2979,210.2231,213.307,1693400.0],["2021-11-17",211.5011,211.6122,204.0738,206.4076,2383400.0],["2021-11-18",207.5004,207.5004,204.2312,205.9075,1779700.0],["2021-11-19",206.3613,209.334,205.963,207.9541,1794500.0],["2021-11-22",209.297,212.2234,207.0373,209.2599,1627300.0],["2021-11-23",209.3804,209.973,206.4261,208.5006,1163700.0],["2021-11-24",207.556,208.6858,205.7593,206.9169,956800.0],["2021-11-26",206.1853,209.7137,205.8982,207.8338,998000.0],["2021-11-29",208.3709,211.7697,206.6391,208.4357,1794500.0],["2021-11-30",206.6021,208.7136,204.4999,204.9444,3072900.0],["2021-12-01",204.9536,211.5659,204.9536,206.3242,3450200.0],["2021-12-02",202.0179,205.2314,195.8223,199.8601,3452900.0],["2021-12-03",201.0363,207.4356,198.934,205.5926,3111400.0],["2021-12-06",205.3241,213.1958,205.0092,208.8617,2316300.0],["2021-12-07",209.8619,210.1953,204.1572,207.9078,1611300.0],["2021-12-08",208.5191,208.6394,201.916,205.0462,2151300.0],["2021-12-09",205.074,206.4168,203.2589,205.8982,1262100.0],["2021-12-10",206.0649,207.6393,204.9443,205.963,1397800.0],["2021-12-13",205.4722,210.0842,205.25,209.297,1949500.0],["2021-12-14",208.3246,210.0101,207.5004,208.7876,1708600.0],["2021-12-15",208.6024,209.7138,206.5187,209.4081,1570100.0],["2021-12-16",209.547,209.76,206.2965,208.9821,1362600.0],["2021-12-17",209.6581,210.0471,204.6943,206.0556,3492200.0],["2021-12-20",204.398,204.9629,199.9712,204.1109,2155300.0],["2021-12-21",203.6201,205.639,201.8142,205.3334,1142500.0],["2021-12-22",205.2685,205.5093,202.9069,203.9442,1005600.0],["2021-12-23",204.1201,206.2038,203.4348,204.9721,2241600.0],["2021-12-27",205.7593,208.2227,205.6389,208.0838,2345500.0],["2021-12-28",208.7506,212.5476,208.7506,211.4455,1805100.0],["2021-12-29",212.4272,216.7057,211.7604,216.3168,1582500.0],["2021-12-30",217.4003,219.9934,216.4742,218.4005,1312400.0],["2021-12-31",219.0395,221.3362,218.0023,218.4005,1714700.0],["2022-01-03",217.3892,219.3839,215.5709,218.4654,1499100.0],["2022-01-04",216.5728,218.8644,216.1739,216.8141,1348500.0],["2022-01-05",217.0645,219.8756,215.8677,216.9068,1829500.0],["2022-01-06",210.3105,219.4117,210.3105,218.7623,3011800.0],["2022-01-07",218.5304,222.7887,217.6954,221.0538,2315700.0],["2022-01-10",221.0538,222.4269,217.7418,219.2354,2460900.0],["2022-01-11",218.92,219.8756,211.0899,212.1289,2644400.0],["2022-01-12",212.6856,212.8154,210.6167,212.0825,1324600.0],["2022-01-13",211.6743,212.4443,206.6367,206.9428,1940200.0],["2022-01-14",203.1669,203.8349,198.0272,201.3949,4141900.0],["2022-01-18",197.4149,200.6713,193.3421,197.7118,2700700.0],["2022-01-19",199.0106,205.2451,198.4818,204.0483,2327600.0],["2022-01-20",205.644,206.312,196.0047,196.7748,3147500.0],["2022-01-21",196.3758,199.3446,194.9749,194.9935,2060100.0],["2022-01-24",193.3885,201.2465,192.9895,200.931,2468400.0],["2022-01-25",199.7528,199.7899,194.0657,196.6913,2283200.0],["2022-01-26",197.2664,198.8714,188.49,189.9187,2327700.0],["2022-01-27",190.1878,194.0565,190.1692,190.5032,2232300.0],["2022-01-28",190.3362,190.3362,186.2356,189.5662,2080400.0],["2022-01-31",189.7332,194.0286,189.6218,193.4163,2901900.0],["2022-02-01",193.3607,194.7615,190.5774,194.0101,1705400.0],["2022-02-02",193.4256,195.0492,191.6165,191.7557,2020300.0],["2022-02-03",190.6887,192.6556,190.2527,190.531,1850700.0],["2022-02-04",190.8836,190.8836,185.9851,187.7385,2006000.0],["2022-02-07",187.9055,188.7127,185.7717,186.0964,1622000.0],["2022-02-08",186.3655,189.6404,185.0945,188.1189,2913500.0],["2022-02-09",189.093,191.3845,188.6755,190.9207,2354100.0],["2022-02-10",188.4343,190.6516,186.4397,187.4973,1854200.0],["2022-02-11",187.989,188.5178,185.8923,186.1335,1212000.0],["2022-02-14",186.3376,186.8479,184.8254,186.115,1442400.0],["2022-02-15",186.7551,187.0241,183.9255,184.7604,1721700.0],["2022-02-16",183.8977,184.7326,180.2795,183.0905,2661500.0],["2022-02-17",182.4968,184.3708,181.8381,182.8771,1853300.0],["2022-02-18",182.7287,187.0334,182.5431,185.5212,3468300.0],["2022-02-22",184.1296,184.9275,177.4684,178.0714,2167700.0],["2022-02-23",178.3869,179.0456,174.4718,174.7315,1654100.0],["2022-02-24",171.772,177.4684,171.772,177.0138,2083100.0],["2022-02-25",181.6618,185.0202,178.3776,184.612,2561500.0],["2022-02-28",183.6101,185.2151,181.4948,184.009,1569700.0],["2022-03-01",185.0852,189.8909,185.0202,186.5232,2408700.0],["2022-03-02",185.4562,191.7463,185.2429,190.5681,1696900.0],["2022-03-03",191.5237,193.4534,190.1877,191.3845,1793100.0],["2022-03-04",191.1155,195.8563,190.2806,195.7357,2365800.0],["2022-03-07",195.7635,198.1942,188.8703,189.0002,2112100.0],["2022-03-08",188.4714,190.5125,184.3151,184.8625,2363800.0],["2022-03-09",188.4993,193.8338,186.9685,192.2474,1508800.0],["2022-03-10",190.1878,191.8763,187.8591,191.1897,1174200.0],["2022-03-11",191.5422,193.7503,190.3547,190.698,2362600.0],["2022-03-14",191.7835,195.5316,190.5125,193.6111,1454400.0],["2022-03-15",194.2791,199.725,194.2791,198.7694,2793300.0],["2022-03-16",198.7694,200.1981,195.5594,197.1366,2584800.0],["2022-03-17",204.2338,206.3305,197.2757,205.9038,4386400.0],["2022-03-18",206.1543,213.3907,205.0781,213.0381,3100000.0],["2022-03-21",212.2217,215.9512,210.3662,211.897,1879000.0],["2022-03-22",212.8526,213.2329,208.7334,209.7261,1798600.0],["2022-03-23",209.0859,209.6611,203.937,205.5419,1819600.0],["2022-03-24",206.0893,206.7665,203.1112,204.9389,1541300.0],["2022-03-25",205.6904,206.2563,203.3617,205.4677,1286000.0],["2022-03-28",205.4956,209.9858,205.4956,209.9487,1385700.0],["2022-03-29",211.7485,214.1421,209.8745,212.0083,3336200.0],["2022-03-30",210.7559,213.0474,210.4868,211.0342,1288400.0],["2022-03-31",210.0322,211.6093,206.3862,206.5439,2164500.0],["2022-04-01",206.9707,210.3662,206.5439,209.9487,1538800.0],["2022-04-04",209.8278,210.9438,209.1768,210.4323,1501700.0],["2022-04-05",209.6139,214.0872,209.6139,213.306,2073300.0],["2022-04-06",212.8132,222.5689,212.0971,222.2713,3548600.0],["2022-04-07",221.3506,226.3261,220.4485,224.773,2786400.0],["2022-04-08",227.0329,228.9115,225.4147,228.5953,2733500.0],["2022-04-11",228.2419,229.8508,223.7314,223.9174,1958900.0],["2022-04-12",224.4103,228.9209,224.4103,226.7632,1500600.0],["2022-04-13",225.61,228.7163,225.2846,228.2141,1328100.0],["2022-04-14",229.9531,232.7804,229.5904,231.3575,2094300.0],["2022-04-18",229.6648,233.9335,229.0417,232.6687,1332900.0],["2022-04-19",233.9708,238.7231,233.5987,237.4862,2018300.0],["2022-04-20",239.4671,241.2155,238.9835,240.9086,2117800.0],["2022-04-21",241.8014,243.8567,237.7001,237.9233,1945900.0],["2022-04-22",237.728,237.728,231.1435,231.3947,1659200.0],["2022-04-25",231.3946,232.2781,227.4328,231.097,1859200.0],["2022-04-26",229.8137,232.5851,227.8513,227.8513,1472700.0],["2022-04-27",227.4607,230.0741,225.982,226.4563,1366400.0],["2022-04-28",228.4837,230.4925,225.5821,229.3207,1241800.0],["2022-04-29",227.935,228.1954,220.495,220.9042,1993600.0],["2022-05-02",221.8156,222.6433,215.9845,219.6394,1691200.0],["2022-05-03",220.5508,222.8014,218.914,220.3741,1187900.0],["2022-05-04",221.239,225.3217,219.6301,224.9776,1416800.0],["2022-05-05",224.2987,224.8381,215.4172,217.2865,1577100.0],["2022-05-06",214.8126,218.8024,214.1988,217.2121,2525400.0],["2022-05-09",216.5332,220.4113,214.5057,215.1754,2000900.0],["2022-05-10",216.9982,218.8861,210.8415,211.5762,1678300.0],["2022-05-11",212.3109,216.1891,211.1763,212.3853,1620900.0],["2022-05-12",213.0735,217.2958,212.3946,215.6311,2384400.0],["2022-05-13",216.9982,217.4167,213.3619,216.0682,1630500.0],["2022-05-16",217.1377,219.1837,214.6545,217.7794,1037800.0],["2022-05-17",210.2835,212.9526,207.4656,211.6227,2231800.0],["2022-05-18",195.6453,196.008,182.7368,188.1029,5494400.0],["2022-05-19",185.4803,191.0139,179.6492,187.238,3691100.0],["2022-05-20",184.1039,185.0711,170.4235,174.469,4569600.0],["2022-05-23",175.3618,181.0256,174.469,180.8117,2936100.0],["2022-05-24",179.1377,183.7598,178.9145,182.2346,2444600.0],["2022-05-25",181.3511,183.4994,180.0119,181.6673,3004400.0],["2022-05-26",209.0466,213.3898,200.937,206.5821,6165900.0],["2022-05-27",208.6746,214.6453,208.6746,212.3947,2783200.0],["2022-05-31",210.0138,210.8973,203.4945,204.9174,3672400.0],["2022-06-01",207.4377,208.8792,203.1132,203.5038,1930000.0],["2022-06-02",203.9037,209.1303,203.2062,208.9908,1483000.0],["2022-06-03",206.9913,213.0363,206.9913,211.0647,1943800.0],["2022-06-06",212.6085,216.3657,211.2786,216.1983,1879200.0],["2022-06-07",212.5714,218.8861,211.3902,217.9189,1984600.0],["2022-06-08",217.1563,219.5743,216.0496,217.3702,984000.0],["2022-06-09",217.5376,223.1734,217.1656,221.0716,1855000.0],["2022-06-10",218.2816,219.4813,215.6776,217.0261,1417100.0],["2022-06-13",213.5757,216.9238,211.6878,214.7661,1934800.0],["2022-06-14",214.9057,217.8445,211.8646,213.9199,1463100.0],["2022-06-15",214.0872,217.7886,213.2037,215.9937,1457600.0],["2022-06-16",216.5425,218.2165,213.6316,215.9752,2257100.0],["2022-06-17",215.4265,215.8729,211.9483,214.6453,3634800.0],["2022-06-21",215.3614,222.3736,215.0266,222.2434,1700100.0],["2022-06-22",221.4343,224.3173,220.1323,223.6849,2040400.0],["2022-06-23",226.0936,228.2048,223.843,226.5586,1719900.0],["2022-06-24",227.7304,231.9247,227.3491,230.5483,3158300.0],["2022-06-27",230.6413,233.6266,227.8978,229.4881,1429300.0],["2022-06-28",229.8787,233.329,226.2982,226.5307,1280300.0],["2022-06-29",227.8606,230.7715,226.1866,229.7578,1116500.0],["2022-06-30",228.1396,230.3158,226.0657,228.2605,1510400.0],["2022-07-01",226.7692,230.3857,226.4989,229.6214,1085000.0],["2022-07-05",231.6627,234.1141,226.8531,233.0701,1846100.0],["2022-07-06",233.9743,237.2926,231.9982,235.9876,1359400.0],["2022-07-07",235.6987,239.3618,235.2979,237.5535,1837600.0],["2022-07-08",236.2486,237.19,233.182,235.708,1459800.0],["2022-07-11",235.6241,238.1501,235.0462,236.6401,1021200.0],["2022-07-12",236.6028,238.8118,229.64,230.7306,1747600.0],["2022-07-13",230.656,233.6108,228.6613,229.8824,1966300.0],["2022-07-14",227.8038,232.166,226.7878,231.4856,1952600.0],["2022-07-15",234.0861,234.2819,226.3963,227.5615,2793400.0],["2022-07-18",228.4749,230.1807,226.3777,227.5708,1597900.0],["2022-07-19",230.2273,230.2273,226.5082,228.6893,1688300.0],["2022-07-20",228.8664,231.3924,228.6147,229.5375,1266100.0],["2022-07-21",229.8917,230.8518,225.1287,230.1713,1515100.0],["2022-07-22",230.9077,233.4989,229.5002,230.9822,925600.0],["2022-07-25",231.3831,232.2965,229.5655,230.8984,981800.0],["2022-07-26",223.0688,227.4869,223.0688,224.9982,2158000.0],["2022-07-27",226.4989,229.7705,224.2805,227.8504,1469400.0],["2022-07-28",228.4749,230.1061,226.387,228.5029,1474600.0],["2022-07-29",229.4723,231.7559,226.7412,231.5602,1294300.0],["2022-08-01",232.1567,237.8145,231.8957,234.9623,1257600.0],["2022-08-02",235.9317,236.6401,232.6041,233.6014,1225500.0],["2022-08-03",235.5588,235.8851,232.7719,234.8784,1107600.0],["2022-08-04",234.3285,235.2885,233.1354,234.2166,1319600.0],["2022-08-05",233.0235,236.0901,231.7931,235.8943,1266500.0],["2022-08-08",236.2766,242.0183,236.2766,237.9637,1326300.0],["2022-08-09",239.2872,239.2872,236.668,236.7146,1002600.0],["2022-08-10",239.5482,239.8931,235.8478,237.1155,1112000.0],["2022-08-11",238.234,239.5203,234.2446,234.7666,1274900.0],["2022-08-12",234.5522,236.3138,233.5641,236.0994,1026000.0],["2022-08-15",235.0369,236.7612,231.4017,235.7639,1290900.0],["2022-08-16",236.0435,240.9929,235.6614,239.3431,1863700.0],["2022-08-17",236.9197,239.6787,235.913,238.1873,1235200.0],["2022-08-18",238.8585,240.7786,237.5256,240.1634,1342800.0],["2022-08-19",239.3058,239.427,235.5588,236.6214,1576600.0],["2022-08-22",236.4071,236.4071,231.2712,231.8398,1822100.0],["2022-08-23",232.1474,232.5016,228.941,230.7865,1669300.0],["2022-08-24",230.7399,232.6694,229.5562,230.6467,1718900.0],["2022-08-25",223.6653,231.8864,219.4895,229.3698,3216700.0],["2022-08-26",229.4909,230.2459,220.2725,220.2725,2783200.0],["2022-08-29",219.0421,223.684,218.0821,222.4256,1669900.0],["2022-08-30",222.9663,223.2179,219.1074,222.5189,1599600.0],["2022-08-31",221.7545,222.6773,220.4682,221.2978,2469400.0],["2022-09-01",221.2698,226.4336,221.0927,226.2845,2471200.0],["2022-09-02",227.2632,229.146,225.1846,226.126,1382800.0],["2022-09-06",226.415,228.7359,223.0128,223.5255,1438100.0],["2022-09-07",224.3924,229.6214,223.7865,229.1927,1962900.0],["2022-09-08",228.3631,232.2965,227.4123,230.6094,1221000.0],["2022-09-09",231.0755,231.9609,229.4163,230.4696,1142600.0],["2022-09-12",230.5162,231.5508,229.6307,230.3484,1983500.0],["2022-09-13",227.3284,228.7639,223.4509,224.0102,1726900.0],["2022-09-14",225.0635,225.6507,221.885,224.6999,1454000.0],["2022-09-15",225.0635,227.6826,223.134,224.4949,1406000.0],["2022-09-16",225.4829,228.7918,225.4083,227.2352,2263600.0],["2022-09-19",226.6014,229.8637,226.1074,228.9316,2034500.0],["2022-09-20",227.7106,229.7053,226.2845,229.0715,1676800.0],["2022-09-21",230.1807,230.7213,223.9356,223.9636,1749400.0],["2022-09-22",223.7026,225.7625,222.9476,223.889,1372300.0],["2022-09-23",223.0502,225.5948,222.1087,225.2126,2321400.0],["2022-09-26",225.2126,225.5202,220.5428,222.2672,2134500.0],["2022-09-27",223.3298,225.2126,218.9676,219.8344,1620600.0],["2022-09-28",221.6334,225.8651,220.0674,224.644,1362300.0],["2022-09-29",224.3364,225.1939,222.146,223.2086,1700000.0],["2022-09-30",223.2832,227.8691,220.7292,223.5721,2239000.0],["2022-10-03",226.0852,231.2328,224.8613,230.2706,1827900.0],["2022-10-04",230.6723,232.1017,227.58,228.9907,2167100.0],["2022-10-05",228.1499,228.4768,225.4686,226.7392,1693900.0],["2022-10-06",227.2156,228.5796,224.8146,225.7769,1063900.0],["2022-10-07",224.3195,224.7866,222.4884,223.7496,1595700.0],["2022-10-10",223.9925,224.7586,221.414,223.8524,1333200.0],["2022-10-11",223.105,227.3557,222.6939,223.871,1542600.0],["2022-10-12",224.3195,225.7769,222.0399,222.0493,1270200.0],["2022-10-13",218.4805,228.6917,218.1535,226.2347,2062500.0],["2022-10-14",227.4492,227.4492,219.7231,221.0403,1474100.0],["2022-10-17",223.8244,223.8244,220.676,220.8535,1500100.0],["2022-10-18",224.2074,226.0759,219.9099,221.9652,1379600.0],["2022-10-19",221.8438,223.488,220.4891,222.6939,1134700.0],["2022-10-20",222.7686,223.5347,220.349,221.6195,1752700.0],["2022-10-21",221.8531,223.6468,218.5085,223.6281,2028500.0],["2022-10-24",225.1696,229.7381,225.0389,228.8692,1548400.0],["2022-10-25",230.7937,234.9044,229.8315,233.9888,2470500.0],["2022-10-26",234.7642,237.1839,232.3446,234.1009,1693500.0],["2022-10-27",235.5023,239.0898,233.5591,236.8663,1652500.0],["2022-10-28",236.6888,244.3869,236.6327,243.3125,1969400.0],["2022-10-31",242.7706,243.7422,237.8098,238.277,1765500.0],["2022-11-01",238.2303,238.7628,235.549,237.4268,1417400.0],["2022-11-02",238.2303,238.8375,233.0452,233.2601,1388100.0],["2022-11-03",230.2612,234.7456,229.8875,232.8491,1430200.0],["2022-11-04",233.8487,234.8577,229.1869,231.784,1704100.0],["2022-11-07",231.7841,235.6331,231.373,234.7923,1788700.0],["2022-11-08",235.9414,237.4922,232.6996,234.4933,2278400.0],["2022-11-09",233.5591,235.3061,226.1226,226.4216,1648700.0],["2022-11-10",230.6256,237.4081,227.0942,237.24,2034400.0],["2022-11-11",238.3237,239.1178,229.7567,232.7556,1621800.0],["2022-11-14",233.2228,237.5203,230.3547,230.691,1570700.0],["2022-11-15",235.2407,241.4347,234.6989,240.3417,1979000.0],["2022-11-16",234.1009,242.6585,234.1009,239.342,1379800.0],["2022-11-17",237.3988,239.342,234.7082,239.0991,1089200.0],["2022-11-18",241.687,242.3689,236.8476,240.7527,986800.0],["2022-11-21",241.5935,242.7053,238.5666,240.7621,1794100.0],["2022-11-22",240.1828,241.089,234.9885,240.5285,1765400.0],["2022-11-23",240.5005,242.9669,239.2953,239.4728,1182900.0],["2022-11-25",239.5943,241.0423,237.8286,240.3136,889000.0],["2022-11-28",239.1739,240.6406,236.1843,236.4552,1818900.0],["2022-11-29",236.1283,237.5203,232.1577,236.2217,1520900.0],["2022-11-30",235.0352,238.8656,234.3812,238.8656,2146800.0],["2022-12-01",223.8991,224.2167,215.1827,220.7974,8226200.0],["2022-12-02",218.6113,228.8786,218.2096,227.9163,5253600.0],["2022-12-05",226.4402,230.6256,225.534,229.7567,2369600.0],["2022-12-06",230.3454,230.8218,225.1323,229.3083,2398700.0],["2022-12-07",228.2713,233.8674,227.9537,232.5968,1759200.0],["2022-12-08",232.8024,234.3625,231.0834,232.3446,1787300.0],["2022-12-09",230.8498,232.3166,227.1316,227.2623,1408700.0],["2022-12-12",227.5239,230.093,226.1225,228.7104,1497100.0],["2022-12-13",231.5505,231.9709,226.3935,227.4492,2499200.0],["2022-12-14",227.9724,232.2418,226.4682,231.2048,1904800.0],["2022-12-15",231.1301,233.5311,228.7104,230.6443,2105700.0],["2022-12-16",229.8502,233.9889,228.3554,231.9242,4086400.0],["2022-12-19",231.6626,233.3909,224.7492,226.4963,2473400.0],["2022-12-20",225.151,227.552,223.8804,225.0856,1539000.0],["2022-12-21",225.4126,228.8692,222.1801,228.4582,2527100.0],["2022-12-22",228.3648,229.4018,226.4122,229.3831,1931500.0],["2022-12-23",228.2526,232.4193,228.2526,231.2702,1452400.0],["2022-12-27",231.1581,231.9242,228.5609,230.9152,1643900.0],["2022-12-28",231.1862,232.8865,228.6731,228.8973,1196800.0],["2022-12-29",229.4858,232.8677,228.8786,231.6999,960100.0],["2022-12-30",231.5782,232.8048,229.2094,230.567,1145700.0],["2023-01-03",231.9247,232.5426,229.1345,231.0071,1812200.0],["2023-01-04",230.0333,232.1681,227.0465,227.9921,2472100.0],["2023-01-05",227.3555,230.1738,226.2132,229.7899,1746300.0],["2023-01-06",231.4752,235.0145,229.6588,232.7299,2212800.0],["2023-01-09",232.8142,232.8142,224.8368,225.6982,2363100.0],["2023-01-10",225.9417,227.0184,222.9548,226.363,1730300.0],["2023-01-11",226.1663,226.7468,217.1965,221.7282,3346400.0],["2023-01-12",221.5316,221.5316,216.4943,217.7489,2436600.0],["2023-01-13",216.5692,219.5653,214.3407,218.6478,1869500.0],["2023-01-17",217.2152,219.2376,216.0167,217.2901,1795800.0],["2023-01-18",216.5504,217.7863,211.7471,211.822,2018300.0],["2023-01-19",207.1967,212.9737,206.0356,210.1741,3042500.0],["2023-01-20",210.8296,216.6347,209.2378,215.9231,2148600.0],["2023-01-23",216.2695,216.8501,213.8538,216.3538,1512400.0],["2023-01-24",216.0074,220.0803,215.6703,219.2095,1655600.0],["2023-01-25",218.6759,223.4885,218.6665,223.2357,1869800.0],["2023-01-26",223.863,224.4436,220.2395,222.0372,3039400.0],["2023-01-27",222.6364,223.2169,220.7076,221.0728,1230400.0],["2023-01-30",221.129,222.2713,217.7114,218.0579,1663200.0],["2023-01-31",215.5767,218.7695,212.7584,218.7227,3089100.0],["2023-02-01",217.7863,222.0372,216.1946,220.6046,1166200.0],["2023-02-02",219.2751,220.0335,216.1665,216.5785,1896400.0],["2023-02-03",215.0055,215.2396,212.0561,213.5636,2013200.0],["2023-02-06",215.0804,215.9886,213.4325,213.7977,1414200.0],["2023-02-07",212.44,214.4905,210.4831,213.8445,1771000.0],["2023-02-08",212.8426,213.9475,211.4382,213.1422,1346800.0],["2023-02-09",214.4156,216.8688,214.1909,214.4156,1703900.0],["2023-02-10",214.6403,216.4474,213.3388,214.968,1170600.0],["2023-02-13",215.7358,218.6478,215.3519,218.6384,1206100.0],["2023-02-14",218.8538,218.8538,213.4887,216.6441,1183900.0],["2023-02-15",216.0355,217.3931,214.0317,217.365,1063300.0],["2023-02-16",215.6047,217.1871,214.1534,214.2471,1312500.0],["2023-02-17",211.8314,213.6947,210.7359,213.3108,2470900.0],["2023-02-21",210.2678,214.0692,209.8839,212.1778,1681900.0],["2023-02-22",212.0748,213.2359,210.4925,210.9232,1496000.0],["2023-02-23",201.2885,205.0431,199.1444,203.2829,4526100.0],["2023-02-24",201.841,203.3671,199.7811,200.605,3213700.0],["2023-02-27",201.7192,203.0207,200.5489,202.3372,2484900.0],["2023-02-28",202.5057,204.7716,201.8129,202.5245,2002700.0],["2023-03-01",200.6799,202.5244,199.5282,200.1743,1934100.0],["2023-03-02",200.0058,203.2735,199.0507,202.4589,2157100.0],["2023-03-03",201.8878,203.854,201.1855,203.8259,1321300.0],["2023-03-06",204.9682,206.588,203.03,205.3521,1777100.0],["2023-03-07",206.3633,208.0581,204.3315,205.324,1715700.0],["2023-03-08",205.324,205.6892,203.0488,203.7979,1413700.0],["2023-03-09",203.442,205.3615,202.9177,203.6106,1573000.0],["2023-03-10",204.3034,205.1929,202.1967,202.3278,1436400.0],["2023-03-13",202.6743,206.382,202.4308,202.9926,1610000.0],["2023-03-14",203.6949,203.6949,199.8653,201.7848,2765200.0],["2023-03-15",199.8185,205.015,199.4346,204.6405,2637600.0],["2023-03-16",202.0656,206.8502,198.0676,198.5826,3080800.0],["2023-03-17",198.0582,198.6762,193.8261,195.5302,7689800.0],["2023-03-20",195.3523,198.2923,194.9216,196.9347,1886800.0],["2023-03-21",198.2642,198.3579,194.6688,196.71,1752800.0],["2023-03-22",196.3354,196.7848,193.1519,193.2924,1798500.0],["2023-03-23",192.1407,193.0771,189.594,189.931,2123100.0],["2023-03-24",189.6876,193.0864,188.4891,192.7025,1809400.0],["2023-03-27",193.5265,195.5302,192.0752,192.8898,1582800.0],["2023-03-28",194.1164,197.0189,193.9759,194.8748,1525700.0],["2023-03-29",195.1744,196.607,191.9067,193.9478,1878700.0],["2023-03-30",194.9871,196.1388,193.3018,194.4628,1755100.0],["2023-03-31",195.3617,197.0939,194.4067,197.0564,2198000.0],["2023-04-03",197.9553,199.4534,195.9516,198.3766,2235100.0],["2023-04-04",198.3766,200.811,198.3766,200.5488,1830600.0],["2023-04-05",201.3072,201.6537,198.4983,198.5077,1648700.0],["2023-04-06",197.4309,199.3223,196.9909,198.9103,1094700.0],["2023-04-10",198.1122,203.6894,198.1122,203.5204,1558400.0],["2023-04-11",204.1119,205.9804,204.0368,205.2668,1884800.0],["2023-04-12",205.0415,205.8489,202.9007,203.0322,1406700.0],["2023-04-13",202.2716,203.9898,200.9759,203.342,1495100.0],["2023-04-14",202.8819,204.3936,198.8821,200.206,2504000.0],["2023-04-17",201.3139,202.4594,199.4549,200.4783,1394700.0],["2023-04-18",200.7975,203.6518,200.2717,203.0509,1638800.0],["2023-04-19",202.4782,203.5298,202.0651,203.2857,1661200.0],["2023-04-20",204.0274,206.1118,203.2856,204.5907,1453200.0],["2023-04-21",207.0883,207.83,204.2152,204.8912,1050000.0],["2023-04-24",205.6611,209.2854,205.6611,208.8441,1769200.0],["2023-04-25",208.9943,209.3699,205.3325,206.0367,2310200.0],["2023-04-26",204.9288,206.6188,204.8255,205.8677,1203000.0],["2023-04-27",206.2245,208.891,206.1775,208.0178,1214000.0],["2023-04-28",208.5906,209.3699,206.6658,207.9333,1345200.0],["2023-05-01",207.7455,207.8582,206.1869,206.6564,1140600.0],["2023-05-02",206.9099,206.9099,203.3889,206.7878,1228300.0],["2023-05-03",207.0883,207.3418,203.0228,203.9147,1395700.0],["2023-05-04",204.1213,205.1541,202.0181,203.342,1414500.0],["2023-05-05",203.5861,206.7972,203.5861,205.5766,1227100.0],["2023-05-08",205.6236,207.032,205.464,206.5625,1028700.0],["2023-05-09",207.0413,207.9709,206.3465,207.1352,1246300.0],["2023-05-10",207.1353,207.7831,202.5627,204.8537,1709400.0],["2023-05-11",203.8678,204.3467,202.6191,204.018,1482800.0],["2023-05-12",203.8772,205.2574,202.5533,205.1635,1185800.0],["2023-05-15",205.5109,206.0649,203.1073,204.7222,1207600.0],["2023-05-16",203.1354,203.8396,201.1167,201.8115,1752900.0],["2023-05-17",202.3092,203.2105,200.3656,203.1167,1530800.0],["2023-05-18",203.464,205.0226,201.3984,204.525,1515500.0],["2023-05-19",204.7879,204.7879,201.4829,201.943,1493400.0],["2023-05-22",200.8257,201.1262,197.9714,198.9291,1551300.0],["2023-05-23",197.1827,197.408,194.0842,195.4644,1668900.0],["2023-05-24",196.6099,196.6475,194.2251,196.0935,1736900.0],["2023-05-25",190.7698,192.1594,188.5352,191.1736,2536600.0],["2023-05-26",190.3943,193.6617,189.9436,192.5726,2603400.0],["2023-05-30",190.4037,191.4646,187.9531,191.3895,3279600.0],["2023-05-31",191.3989,192.1688,188.3099,188.8075,7855400.0],["2023-06-01",167.9917,168.2546,149.401,151.9737,18281100.0],["2023-06-02",152.2929,157.1659,149.7578,155.9735,9002900.0],["2023-06-05",153.9078,153.9078,148.6499,149.1663,6714700.0],["2023-06-06",145.4576,149.8142,144.4154,147.5138,5339400.0],["2023-06-07",147.1852,148.3776,145.1947,146.0397,4145600.0],["2023-06-08",147.1664,147.6922,145.3637,146.3308,2983400.0],["2023-06-09",145.1289,145.7956,143.4201,143.7018,3269400.0],["2023-06-12",144.3121,145.0726,142.0305,144.5844,5028800.0],["2023-06-13",145.4763,150.3775,145.3261,150.3212,4493900.0],["2023-06-14",153.8515,154.6027,151.016,152.2178,6474800.0],["2023-06-15",151.4103,154.5932,150.4714,153.6825,3499500.0],["2023-06-16",153.2412,154.5933,151.8798,154.2834,4781500.0],["2023-06-20",153.2036,155.2881,152.1051,154.9125,4862600.0],["2023-06-21",155.2036,157.626,153.9923,156.8467,4003800.0],["2023-06-22",158.7245,162.0013,155.8796,161.7009,4853300.0],["2023-06-23",161.4943,162.5178,159.6447,160.6962,7118700.0],["2023-06-26",160.9216,161.4192,157.3255,157.4476,2708900.0],["2023-06-27",157.0908,159.2784,155.8983,159.0531,2722000.0],["2023-06-28",158.7808,159.4005,156.1706,156.8467,2323000.0],["2023-06-29",155.8232,157.7386,155.3068,156.5838,1936800.0],["2023-06-30",157.2785,159.4568,157.1002,159.4099,3308200.0],["2023-07-03",159.363,160.7056,157.9546,160.1517,1132900.0],["2023-07-05",159.9733,160.3019,158.0766,159.7667,3013200.0],["2023-07-06",159.3536,159.7667,158.3114,158.4522,2403600.0],["2023-07-07",158.2362,160.3394,157.4569,158.9874,2555500.0],["2023-07-10",158.9968,160.8907,158.2902,159.223,2208700.0],["2023-07-11",158.6011,160.363,158.0169,160.0709,2030200.0],["2023-07-12",160.6457,160.7776,157.7343,158.8649,2649500.0],["2023-07-13",159.0156,159.0156,155.9158,156.0854,1981700.0],["2023-07-14",156.1137,156.3963,153.2965,153.7299,2340400.0],["2023-07-17",153.4849,154.4837,151.6382,151.8172,2075400.0],["2023-07-18",152.7123,155.3976,152.0057,154.983,2421200.0],["2023-07-19",156.1325,156.8957,154.2293,156.6413,2327100.0],["2023-07-20",157.3291,160.1275,156.434,159.0345,3105900.0],["2023-07-21",158.5163,159.3454,156.3398,157.4328,2591400.0],["2023-07-24",159.0345,159.0345,157.103,157.9792,2175100.0],["2023-07-25",158.2148,158.2148,153.6828,155.1715,2439600.0],["2023-07-26",155.9252,157.0559,154.804,155.3505,2171500.0],["2023-07-27",155.4636,163.444,155.4636,158.2431,3052100.0],["2023-07-28",159.0251,161.2204,158.1206,160.7305,2125300.0],["2023-07-31",160.7399,161.8046,158.2619,159.1005,1442800.0],["2023-08-01",159.5433,160.1086,158.1865,158.7047,1179000.0],["2023-08-02",157.9133,160.2971,157.5458,158.1771,1505800.0],["2023-08-03",158.1771,160.608,157.7437,159.0816,1562400.0],["2023-08-04",159.6563,159.6563,157.8662,158.0734,1499500.0],["2023-08-07",158.0735,159.826,156.9051,157.3103,1480500.0],["2023-08-08",156.613,157.6683,155.2374,155.718,1278100.0],["2023-08-09",155.9064,158.0075,155.8121,157.3951,1670100.0],["2023-08-10",158.13,159.4114,157.2726,157.4139,1086900.0],["2023-08-11",156.9711,157.2914,155.1244,155.3222,1665700.0],["2023-08-14",154.7192,155.7085,153.4566,154.1256,1444700.0],["2023-08-15",153.843,153.9372,151.8172,153.1552,1861800.0],["2023-08-16",155.407,156.858,154.1256,154.2198,2703500.0],["2023-08-17",154.4271,155.1338,150.6301,151.2236,1772500.0],["2023-08-18",151.2896,154.4742,151.1483,153.5697,1618600.0],["2023-08-21",152.9667,154.4743,151.6948,152.9008,1998400.0],["2023-08-22",152.2789,152.2789,149.6501,150.5923,1578000.0],["2023-08-23",151.8832,151.8926,148.5383,149.3486,2777200.0],["2023-08-24",147.37,147.5585,143.7896,144.1383,4520500.0],["2023-08-25",145.0993,147.1439,144.779,146.0227,2237400.0],["2023-08-28",146.0133,147.6715,145.9285,147.5208,1965100.0],["2023-08-29",147.8129,148.3782,145.6081,146.0321,2668800.0],["2023-08-30",146.6634,148.6797,145.4573,148.5478,4050200.0],["2023-08-31",121.1862,131.0793,121.0543,130.4951,19302000.0],["2023-09-01",128.6579,128.6956,121.1485,122.7408,10694900.0],["2023-09-05",122.7408,126.2176,119.8106,119.8671,8064000.0],["2023-09-06",119.0757,121.4877,118.3879,119.151,5544000.0],["2023-09-07",119.3112,120.357,116.1831,116.5694,5284200.0],["2023-09-08",116.4752,119.9236,116.4752,119.8483,3830300.0],["2023-09-11",119.6692,121.271,118.1994,119.3206,3408600.0],["2023-09-12",119.3018,119.7352,116.7107,116.7296,2764700.0],["2023-09-13",117.1724,117.3797,112.2353,113.0644,6286700.0],["2023-09-14",112.8194,113.6297,110.3603,110.9821,7703500.0],["2023-09-15",110.1059,110.5487,108.6832,108.9941,6516800.0],["2023-09-18",109.2956,109.5123,106.3842,107.0908,6052100.0],["2023-09-19",106.9778,108.4853,105.6775,108.4476,6695500.0],["2023-09-20",107.3264,109.908,105.5268,108.9753,6107300.0],["2023-09-21",108.7303,109.1919,103.4068,103.4162,4403900.0],["2023-09-22",103.2749,104.1983,101.4941,101.8899,4580200.0],["2023-09-25",101.6543,102.8038,100.8158,101.6261,2987500.0],["2023-09-26",101.626,101.871,99.2988,99.6851,4001300.0],["2023-09-27",99.9207,100.5614,97.5181,98.3095,5405200.0],["2023-09-28",98.7052,100.1185,97.3013,99.28,4432700.0],["2023-09-29",99.8924,101.2963,99.2988,99.6851,3734900.0],["2023-10-02",99.1387,99.4402,96.5476,97.7819,4503500.0],["2023-10-03",97.584,100.0903,97.0469,99.4872,4011900.0],["2023-10-04",99.8736,101.0607,98.6958,100.844,3323200.0],["2023-10-05",100.6273,101.6449,100.1751,100.2316,3440300.0],["2023-10-06",99.72,99.9,97.3703,98.223,5607400.0],["2023-10-09",97.7492,99.2936,96.6218,96.6407,3594200.0],["2023-10-10",97.3892,99.8621,96.8113,99.8242,3756300.0],["2023-10-11",100.5821,100.6011,96.7355,98.2135,3948600.0],["2023-10-12",98.7156,98.782,95.7785,96.4796,4063300.0],["2023-10-13",105.2626,106.4753,103.0266,105.3195,12831900.0],["2023-10-16",105.3952,109.2798,104.751,107.6028,5816600.0],["2023-10-17",107.6502,112.2169,107.6502,111.1653,6353500.0],["2023-10-18",110.9473,111.4874,109.3272,109.9241,4932100.0],["2023-10-19",109.7725,111.0895,108.9672,109.4409,3674800.0],["2023-10-20",109.6114,110.5684,108.6734,109.1661,3355400.0],["2023-10-23",108.9577,111.6106,108.4839,110.5399,3675200.0],["2023-10-24",110.6631,110.8526,108.4176,110.4168,3658900.0],["2023-10-25",110.341,113.3255,109.6493,113.1928,2795600.0],["2023-10-26",112.7759,116.111,112.4349,114.5856,4052900.0],["2023-10-27",113.9034,114.974,112.2359,113.0507,2915600.0],["2023-10-30",112.8896,113.8939,111.7053,113.6286,2547000.0],["2023-10-31",113.695,114.4245,112.7001,112.7854,2265300.0],["2023-11-01",112.8896,113.5244,109.9809,110.2462,3048300.0],["2023-11-02",111.0421,112.558,110.1325,111.26,2613200.0],["2023-11-03",112.2738,114.1592,111.8095,112.9749,2029800.0],["2023-11-06",113.2497,115.2867,113.0886,113.2876,1770900.0],["2023-11-07",113.1265,115.7889,112.9275,114.614,1721600.0],["2023-11-08",114.3392,114.614,112.8044,113.1833,1637400.0],["2023-11-09",113.4865,113.856,111.5537,111.8001,1950800.0],["2023-11-10",112.4822,112.4822,110.5305,111.7432,1729000.0],["2023-11-13",111.3263,111.7622,110.2083,111.2221,1638400.0],["2023-11-14",112.0369,116.0447,112.0369,114.9551,2965500.0],["2023-11-15",117.0869,121.3883,116.4521,116.5279,3270700.0],["2023-11-16",114.1971,114.2729,111.5442,111.62,3738600.0],["2023-11-17",112.4254,115.2109,111.4495,114.7466,3029400.0],["2023-11-20",114.5572,115.8931,114.0645,115.3815,2248800.0],["2023-11-21",115.4193,116.9163,114.6708,116.8121,1630100.0],["2023-11-22",117.4848,118.4323,116.111,118.4038,1802600.0],["2023-11-24",118.1575,119.5503,117.8164,118.887,1042600.0],["2023-11-27",118.8492,119.8819,118.2049,119.0765,2098000.0],["2023-11-28",119.0671,121.5494,118.5175,120.8009,2739200.0],["2023-11-29",120.9146,123.8801,120.9146,122.1084,3115000.0],["2023-11-30",122.4968,124.5434,121.682,124.2307,5372400.0],["2023-12-01",123.8044,127.7268,123.4443,127.6131,2860200.0],["2023-12-04",127.3952,129.3943,127.0731,127.7458,2761100.0],["2023-12-05",128.0679,128.21,125.9551,126.3814,2231500.0],["2023-12-06",126.7604,128.1153,124.9887,126.8836,4109700.0],["2023-12-07",131.8767,132.4452,123.8707,125.3487,8273900.0],["2023-12-08",126.0214,128.03,119.1713,120.5356,6688700.0],["2023-12-11",121.4073,123.2643,117.1721,119.1997,3828800.0],["2023-12-12",119.0576,119.0576,116.1963,117.5132,2603100.0],["2023-12-13",117.1153,123.5201,116.0636,123.4917,3857000.0],["2023-12-14",125.036,126.2488,121.7578,124.136,4581500.0],["2023-12-15",124.1075,124.1075,122.5537,123.1506,7373200.0],["2023-12-18",123.6433,123.6433,119.2944,119.4555,3494100.0],["2023-12-19",119.9008,123.2264,119.7113,123.1885,3063700.0],["2023-12-20",122.5916,124.2023,121.5115,122.1368,2668600.0],["2023-12-21",123.2738,124.1833,121.8242,123.2548,1678600.0],["2023-12-22",123.5106,125.9361,123.5106,125.2634,1969900.0],["2023-12-26",125.2255,126.8173,124.4865,126.0688,2099500.0],["2023-12-27",126.1256,127.8595,125.7277,127.3763,2003100.0],["2023-12-28",127.3952,129.2712,127.1868,128.4279,1679100.0],["2023-12-29",127.9637,129.4323,127.7268,128.8069,1778800.0],["2024-01-02",129.5838,134.2169,128.9964,133.0515,3386600.0],["2024-01-03",132.7389,133.0705,124.0128,124.3823,3785300.0],["2024-01-04",126.3625,129.347,125.1213,127.6795,2650700.0],["2024-01-05",127.4047,130.1713,126.7794,128.6269,1974900.0],["2024-01-08",126.9902,129.4167,126.1147,127.7229,1755200.0],["2024-01-09",127.2471,130.473,126.2765,130.0733,1915100.0],["2024-01-10",129.3406,130.6919,127.4279,127.5707,2370100.0],["2024-01-11",127.466,128.2367,126.2955,127.3803,1547200.0],["2024-01-12",127.0473,128.4746,126.5905,128.1226,1873800.0],["2024-01-16",129.6737,132.1954,128.5603,131.1487,2808300.0],["2024-01-17",130.3683,133.0899,129.7022,130.5206,2232500.0],["2024-01-18",129.4453,130.3779,128.0465,129.4073,2213400.0],["2024-01-19",129.2264,129.4453,124.8396,125.8197,3372200.0],["2024-01-22",125.9529,128.7982,125.5247,128.2939,2958900.0],["2024-01-23",128.8934,129.4738,126.0481,127.5326,1851100.0],["2024-01-24",127.7229,127.7229,124.1449,124.3447,2098600.0],["2024-01-25",125.696,126.9711,122.5272,126.4478,2097700.0],["2024-01-26",127.3613,127.799,126.0862,126.9902,1384200.0],["2024-01-29",126.581,127.5992,125.677,127.2185,2488600.0],["2024-01-30",126.4383,126.5049,122.8032,125.5342,2799300.0],["2024-01-31",126.4097,127.3613,125.4962,125.677,1803700.0],["2024-02-01",125.7245,131.0154,125.5437,129.4358,2259800.0],["2024-02-02",128.8077,129.9877,127.8276,129.569,1797200.0],["2024-02-05",128.6174,129.1598,126.9045,127.7134,2144500.0],["2024-02-06",126.9331,128.3034,126.7999,127.8085,1462000.0],["2024-02-07",128.8648,129.883,128.1701,128.7411,1534600.0],["2024-02-08",128.7602,130.3208,128.5413,129.0837,1441100.0],["2024-02-09",128.4652,129.3406,127.6468,128.665,1925100.0],["2024-02-12",129.0266,130.3683,128.1701,129.5499,2435500.0],["2024-02-13",128.4366,128.7126,124.0593,125.3915,2978300.0],["2024-02-14",125.2297,125.8007,124.0117,125.6104,1879100.0],["2024-02-15",126.2289,128.9124,126.1813,128.5032,1595600.0],["2024-02-16",130.6633,137.7051,130.4445,134.6505,4853900.0],["2024-02-20",135.9542,138.3427,135.2024,135.5926,2757100.0],["2024-02-21",135.6021,136.0018,134.2128,134.8598,1571200.0],["2024-02-22",133.2231,135.4118,132.2049,134.622,1288000.0],["2024-02-23",134.346,135.564,133.4896,133.6037,1260700.0],["2024-02-26",133.2422,133.4039,131.0154,132.0717,1523500.0],["2024-02-27",132.6902,138.1809,132.5475,137.315,2310100.0],["2024-02-28",137.02,137.7432,135.9256,136.3348,1346500.0],["2024-02-29",136.5917,139.4465,136.3919,138.276,1753300.0],["2024-03-01",137.3816,143.4718,136.9248,142.0349,3662500.0],["2024-03-04",141.9207,142.682,140.322,141.2546,2085500.0],["2024-03-05",142.5297,147.4018,142.5202,147.3543,3787500.0],["2024-03-06",148.6294,149.0862,146.1553,148.4486,2677500.0],["2024-03-07",150.8847,151.4937,148.8388,151.2368,2886300.0],["2024-03-08",150.4374,150.9799,148.8388,149.6952,2103100.0],["2024-03-11",150.4184,152.0742,149.305,151.6174,1973700.0],["2024-03-12",152.8545,154.5578,151.3034,153.4159,3110600.0],["2024-03-13",147.478,151.0655,147.3067,150.5136,5625000.0],["2024-03-14",158.0787,159.9343,140.6836,142.7961,9422300.0],["2024-03-15",142.5582,145.9459,142.5582,144.5947,4160300.0],["2024-03-18",143.7858,149.5334,142.8247,148.2107,2744400.0],["2024-03-19",148.9244,148.9244,145.7366,146.5645,1465800.0],["2024-03-20",147.2305,149.5905,146.7738,148.5057,1958400.0],["2024-03-21",148.2678,150.6563,146.5549,146.7928,1806400.0],["2024-03-22",146.5549,146.9356,143.3766,143.4052,1585800.0],["2024-03-25",144.1855,145.0895,142.9294,143.4813,2035900.0],["2024-03-26",144.3282,145.099,142.8913,143.3671,1599300.0],["2024-03-27",143.938,146.8785,143.938,146.7452,1829500.0],["2024-03-28",147.3447,148.991,146.2028,148.5057,1807400.0],["2024-04-01",148.6675,152.1884,148.6675,149.7333,1343900.0],["2024-04-02",149.0005,149.3717,145.5938,147.3923,1736500.0],["2024-04-03",147.1449,151.7697,146.2219,151.4747,2536000.0],["2024-04-04",153.2066,156.1755,150.3137,151.3414,3276500.0],["2024-04-05",151.5413,154.1486,150.78,151.8268,2614600.0],["2024-04-08",150.757,152.3616,148.9709,149.7064,2637700.0],["2024-04-09",149.3148,149.5727,144.692,146.5067,2645800.0],["2024-04-10",144.7302,147.9489,143.7559,147.6911,1884700.0],["2024-04-11",148.3119,149.2384,145.7713,147.4427,1791900.0],["2024-04-12",146.7264,146.9174,140.8428,141.1485,2479200.0],["2024-04-15",142.6862,143.6509,138.0061,138.1971,2066200.0],["2024-04-16",138.3308,139.0567,136.602,138.4836,2140600.0],["2024-04-17",139.668,139.8686,137.2133,138.0061,1864600.0],["2024-04-18",138.2544,139.668,136.8886,139.1427,1463900.0],["2024-04-19",139.2191,140.1742,137.9775,138.3213,1518400.0],["2024-04-22",138.1494,138.2926,136.1436,136.4397,2174600.0],["2024-04-23",136.7644,137.8724,135.8284,136.3251,1431000.0],["2024-04-24",134.9497,137.051,134.3193,136.7358,1322900.0],["2024-04-25",135.8666,137.0128,135.0452,136.2487,1387900.0],["2024-04-26",135.9621,137.9679,135.2649,135.6947,1378600.0],["2024-04-29",134.8733,135.1407,132.7243,134.816,2381700.0],["2024-04-30",134.1378,134.8255,132.8293,132.9439,1753200.0],["2024-05-01",132.5619,133.7176,129.3431,131.4062,2612500.0],["2024-05-02",131.9506,132.3517,130.0212,130.9955,1638900.0],["2024-05-03",130.6134,132.4568,129.8684,131.3202,2268800.0],["2024-05-06",131.8933,132.4855,128.6363,130.0308,2481300.0],["2024-05-07",131.5877,134.7587,131.1388,133.6221,2594400.0],["2024-05-08",132.2563,133.6889,130.9095,131.3489,1700400.0],["2024-05-09",131.0814,134.5676,130.3746,134.539,1920700.0],["2024-05-10",134.6154,134.9784,133.5648,134.625,1339200.0],["2024-05-13",135.475,137.2134,131.4062,131.7405,1760100.0],["2024-05-14",133.5075,134.1569,132.0939,134.0137,1905600.0],["2024-05-15",134.262,136.4683,133.9564,134.73,2012500.0],["2024-05-16",138.7606,141.2344,138.3308,140.0119,3270100.0],["2024-05-17",138.8466,138.8466,134.8637,135.752,2744000.0],["2024-05-20",135.0357,135.1025,131.5208,131.645,1846000.0],["2024-05-21",138.2926,141.158,135.8571,136.2009,3179100.0],["2024-05-22",135.6756,135.6947,133.2878,135.198,2268600.0],["2024-05-23",134.4053,136.4874,132.6096,132.8771,2102800.0],["2024-05-24",133.7176,138.7702,133.5934,138.7129,2229900.0],["2024-05-28",138.0538,139.391,134.7014,135.8857,3491300.0],["2024-05-29",135.1789,137.3757,132.6383,133.0299,3797200.0],["2024-05-30",137.433,138.9708,120.5655,122.1988,9919700.0],["2024-05-31",122.2561,130.8522,121.5684,130.7662,4872900.0],["2024-06-03",129.1139,133.6698,127.6334,133.2973,3879600.0],["2024-06-04",132.7625,134.9019,127.8818,128.4739,2795800.0],["2024-06-05",127.6812,129.4864,125.1788,128.388,2665800.0],["2024-06-06",125.5704,126.258,122.5713,123.7174,3336000.0],["2024-06-07",123.1825,124.3669,120.3363,120.9284,2252300.0],["2024-06-10",120.852,122.4089,120.3458,121.96,1892600.0],["2024-06-11",121.5779,122.5426,120.7279,121.0813,1790300.0],["2024-06-12",121.3869,122.0268,118.0535,119.3238,2619200.0],["2024-06-13",119.448,119.448,116.7259,118.5502,1856900.0],["2024-06-14",118.0726,120.2121,117.3467,120.1452,1708900.0],["2024-06-17",119.4671,121.2818,118.0535,121.1959,1982800.0],["2024-06-18",121.1195,122.1224,119.3525,120.9093,2495000.0],["2024-06-20",120.6706,122.0651,119.2188,121.7785,2802200.0],["2024-06-21",122.3993,124.0613,121.7785,122.9915,3293000.0],["2024-06-24",123.4022,125.5703,122.7336,124.6343,2449700.0],["2024-06-25",123.9084,124.0421,122.1892,122.7527,1511600.0],["2024-06-26",123.0966,123.9562,121.0144,123.2112,2570700.0],["2024-06-27",122.3898,124.7394,121.9695,124.4337,2343300.0],["2024-06-28",125.1215,126.4491,124.8922,126.2963,9278000.0],["2024-07-01",126.0384,128.3593,124.6343,124.7203,3546400.0],["2024-07-02",124.6821,124.6821,122.0937,123.6601,1532800.0],["2024-07-03",123.7174,123.9275,119.8014,119.8014,1302400.0],["2024-07-05",119.7823,122.705,118.9227,122.4471,1570500.0],["2024-07-08",123.4595,124.854,122.1892,124.2809,1874100.0],["2024-07-09",124.0795,124.2234,122.1029,123.331,1572800.0],["2024-07-10",123.8108,124.0219,121.0379,122.3332,1855900.0],["2024-07-11",123.1392,126.9483,122.6114,126.2575,2147200.0],["2024-07-12",126.9579,129.9706,126.6892,127.0538,1728800.0],["2024-07-15",127.1114,127.1114,120.5198,121.8151,2714400.0],["2024-07-16",121.8535,123.4078,121.1626,122.314,1852000.0],["2024-07-17",118.1115,120.8748,117.4399,119.3204,3395900.0],["2024-07-18",118.975,119.378,115.7896,116.6435,2548400.0],["2024-07-19",117.3247,117.9964,115.4346,117.4591,2153700.0],["2024-07-22",117.6893,119.5603,117.3439,118.2842,2067800.0],["2024-07-23",118.0156,118.1211,115.3098,115.5209,1880400.0],["2024-07-24",115.6169,115.6169,111.28,112.3067,2763800.0],["2024-07-25",112.489,114.8781,111.8461,113.5156,2354500.0],["2024-07-26",114.0817,114.8301,112.8056,113.3045,1577300.0],["2024-07-29",113.3141,114.9165,111.5103,112.6041,1810500.0],["2024-07-30",112.5657,115.5401,111.6734,115.1371,1595400.0],["2024-07-31",115.0604,117.296,114.1777,115.5113,2501800.0],["2024-08-01",116.6243,117.1424,113.8226,115.2906,2286700.0],["2024-08-02",114.5231,118.5241,112.6905,116.6627,3169500.0],["2024-08-05",115.5497,118.7352,114.6094,117.91,2956600.0],["2024-08-06",118.217,119.9633,116.6243,118.2554,2129800.0],["2024-08-07",119.3588,119.6851,113.5348,113.6979,2186000.0],["2024-08-08",114.0337,114.5422,111.7022,113.3813,2528000.0],["2024-08-09",113.103,113.9282,111.683,112.0764,1520800.0],["2024-08-12",111.8173,114.1297,110.2534,112.8344,2119400.0],["2024-08-13",111.0306,113.2086,109.5434,112.1052,2901400.0],["2024-08-14",111.8365,113.0263,110.6276,111.8173,2253100.0],["2024-08-15",115.5209,118.5816,114.2256,115.6553,2730000.0],["2024-08-16",115.3098,118.4281,115.0604,118.2746,1687300.0],["2024-08-19",118.2842,119.7138,117.0369,117.1424,1534300.0],["2024-08-20",117.1041,118.2554,116.0582,116.6627,1797900.0],["2024-08-21",120.2895,121.8343,118.3514,118.6968,2160800.0],["2024-08-22",118.7352,119.2341,117.4591,118.2458,2019600.0],["2024-08-23",118.7831,119.4836,117.6893,118.5912,1557000.0],["2024-08-26",119.6371,120.1744,118.9079,119.3013,1783900.0],["2024-08-27",119.2917,120.2319,118.7448,120.0496,2507900.0],["2024-08-28",119.9249,120.3375,117.507,118.8215,3124700.0],["2024-08-29",88.4637,93.0692,80.596,80.6248,41655000.0],["2024-08-30",80.9798,83.839,79.3295,79.6077,21069400.0],["2024-09-03",79.6557,82.6109,79.6557,80.3945,11628700.0],["2024-09-04",78.418,79.1376,76.144,77.7943,10616800.0],["2024-09-05",77.8039,78.3988,74.8008,77.1515,10493300.0],["2024-09-06",77.7559,80.0779,77.2378,79.2335,6320900.0],["2024-09-09",78.6387,79.5694,77.4681,77.6984,5319800.0],["2024-09-10",77.8711,78.4468,76.4511,77.4201,5181500.0],["2024-09-11",77.0171,78.1493,75.5204,77.305,5678700.0],["2024-09-12",77.5161,80.8551,77.0555,79.838,4588200.0],["2024-09-13",81.2388,82.7932,80.596,81.3156,4280000.0],["2024-09-16",81.5555,82.7548,81.2101,82.2751,3741600.0],["2024-09-17",82.2751,82.8412,81.9009,82.5245,3594700.0],["2024-09-18",82.2943,84.194,82.2943,83.3401,3514900.0],["2024-09-19",84.1748,84.2036,82.467,82.9947,4372400.0],["2024-09-20",82.6877,82.8891,81.1045,82.5245,7965100.0],["2024-09-23",82.5053,83.2154,81.7666,82.5533,3010900.0],["2024-09-24",82.5149,82.8987,81.5459,81.5459,2843800.0],["2024-09-25",81.6034,81.6034,80.2122,80.8455,2876500.0],["2024-09-26",81.3828,84.194,81.3828,83.4169,3884200.0],["2024-09-27",83.0331,84.5298,82.5149,83.7814,4011700.0],["2024-09-30",83.2154,83.2154,80.3465,81.1429,4782200.0],["2024-10-01",81.0182,81.2484,79.2335,81.0469,3582100.0],["2024-10-02",80.7687,80.8359,78.2741,78.4564,3821500.0],["2024-10-03",78.0822,78.7058,77.9095,78.6003,2858500.0],["2024-10-04",79.5981,81.5363,79.1664,80.9318,3792200.0],["2024-10-07",81.4499,81.6322,79.7133,80.8838,3696800.0],["2024-10-08",80.9128,81.2413,79.8886,80.7292,2202900.0],["2024-10-09",80.6616,80.7776,79.4731,80.0625,3775900.0],["2024-10-10",80.0625,80.0625,79.2412,79.6567,3671200.0],["2024-10-11",79.7147,80.1012,79.1349,79.705,6849300.0],["2024-10-14",79.4055,79.5987,76.9609,77.0672,5953700.0],["2024-10-15",76.9513,79.0093,76.8643,77.8499,6580500.0],["2024-10-16",78.0238,80.3717,77.5117,79.4538,4794700.0],["2024-10-17",79.3282,79.7437,78.188,79.135,6300900.0],["2024-10-18",78.8934,79.2026,77.4344,77.8788,4808600.0],["2024-10-21",78.0528,78.7774,77.589,78.3909,4412100.0],["2024-10-22",78.9224,79.4538,77.415,78.3813,3850500.0],["2024-10-23",78.3813,78.8741,77.7049,78.304,3069000.0],["2024-10-24",78.4393,78.9127,77.9755,78.6518,2378700.0],["2024-10-25",78.8934,79.879,77.473,77.6663,2869700.0],["2024-10-28",78.0141,79.5794,77.9175,78.362,3468000.0],["2024-10-29",78.0334,79.6954,77.0962,77.1059,3994000.0],["2024-10-30",77.1735,77.7629,76.1589,76.2749,3071900.0],["2024-10-31",76.5551,78.0914,75.8014,77.3377,3508700.0],["2024-11-01",77.8499,79.0963,77.1638,78.9997,3126600.0],["2024-11-04",79.5311,81.5409,78.9997,79.2316,4571100.0],["2024-11-05",79.2412,79.2702,77.9561,78.8161,4522900.0],["2024-11-06",77.589,78.0238,74.613,74.7965,6752600.0],["2024-11-07",75.7628,76.7387,75.154,75.4342,4150700.0],["2024-11-08",75.4439,75.6082,74.1685,74.3521,3885500.0],["2024-11-11",74.4004,74.9801,73.5018,73.7144,4613600.0],["2024-11-12",73.3085,73.4148,71.0282,72.5838,5638700.0],["2024-11-13",72.5839,74.439,72.5839,74.1878,3379300.0],["2024-11-14",74.3134,75.7531,73.637,74.4487,2821800.0],["2024-11-15",74.3424,75.1251,72.5162,73.3182,3704300.0],["2024-11-18",73.3182,76.043,73.3182,74.4873,3251700.0],["2024-11-19",74.8448,75.6275,73.8013,73.9173,2261300.0],["2024-11-20",73.1926,73.1926,69.6851,70.7963,7419000.0],["2024-11-21",70.9896,71.9171,70.7963,71.4244,3162300.0],["2024-11-22",71.7142,73.3568,71.521,72.4003,3828100.0],["2024-11-25",73.3568,75.1251,73.3085,74.0042,4951300.0],["2024-11-26",73.2699,73.666,71.6949,72.1201,3195700.0],["2024-11-27",72.951,73.7916,72.1877,73.6854,3306400.0],["2024-11-29",75.3376,75.357,73.724,74.6613,2440100.0],["2024-12-02",74.4004,75.299,73.4825,75.1637,3658200.0],["2024-12-03",75.1444,77.2315,74.8642,76.3522,3813000.0],["2024-12-04",77.0479,77.4633,75.7338,76.816,5936900.0],["2024-12-05",77.4634,78.0721,72.8061,76.9126,11391800.0],["2024-12-06",78.5745,81.8887,78.1494,78.8354,6926900.0],["2024-12-09",78.8354,78.9997,77.1928,78.0721,3471600.0],["2024-12-10",78.188,80.1785,76.5647,79.6084,3400500.0],["2024-12-11",79.4055,79.8983,77.0479,77.1252,3205600.0],["2024-12-12",77.3861,77.502,75.3086,75.7724,2738700.0],["2024-12-13",75.8497,76.014,73.0573,74.3424,3770700.0],["2024-12-16",73.7723,74.3038,72.4293,72.7288,3316000.0],["2024-12-17",72.6708,73.695,72.6032,73.4342,3388700.0],["2024-12-18",73.2022,75.4536,73.0573,73.3762,4537800.0],["2024-12-19",73.0283,73.2602,70.3518,71.3954,4032400.0],["2024-12-20",71.2988,74.2168,71.2988,73.8206,5865400.0],["2024-12-23",73.009,73.2216,70.9026,72.1007,5089400.0],["2024-12-24",71.9848,72.4776,71.6176,72.1201,1542300.0],["2024-12-26",72.2263,73.2602,71.6563,73.0766,3600700.0],["2024-12-27",72.8447,73.9366,72.6515,73.3279,2659700.0],["2024-12-30",73.2119,73.666,72.236,73.1346,3775400.0],["2024-12-31",73.1346,73.753,72.3906,73.2602,3500400.0],["2025-01-02",73.724,75.4053,72.6998,73.0766,2673700.0],["2025-01-03",73.3472,73.3472,71.9365,72.149,3120000.0],["2025-01-06",72.3906,74.8352,71.9461,73.2892,3234400.0],["2025-01-07",73.669,75.9575,72.1401,72.2277,3592200.0],["2025-01-08",71.8577,72.0622,68.313,69.7445,5786100.0],["2025-01-10",69.3258,69.988,68.9265,69.4913,4669600.0],["2025-01-13",69.6958,70.3775,68.5273,69.7153,4094800.0],["2025-01-14",69.6277,70.1438,67.5145,67.5632,3946500.0],["2025-01-15",68.9557,69.4524,66.7257,66.7744,3489800.0],["2025-01-16",66.0343,67.6313,64.6904,67.4463,5024500.0],["2025-01-17",67.6995,68.167,66.3167,66.6478,3386400.0],["2025-01-21",67.2808,70.6502,67.2808,70.0561,7589600.0],["2025-01-22",69.9295,69.9685,68.5662,68.8681,3184800.0],["2025-01-23",68.7512,69.5011,68.0696,69.4621,2454800.0],["2025-01-24",69.7835,70.3093,69.3745,69.9003,2207600.0],["2025-01-27",70.8839,71.7701,70.5236,71.3805,2762100.0],["2025-01-28",71.1371,71.3805,69.5595,70.806,2721500.0],["2025-01-29",71.0884,71.4779,69.7543,70.1535,2229100.0],["2025-01-30",70.5625,71.3026,69.8711,70.2607,2240400.0],["2025-01-31",70.1438,71.1858,69.17,69.1992,3127900.0],["2025-02-03",68.2546,70.7865,67.5048,69.5985,3853300.0],["2025-02-04",69.1505,71.1371,69.1505,69.9198,2545100.0],["2025-02-05",70.4457,71.9453,70.3093,70.9131,2973700.0],["2025-02-06",71.7701,71.8187,70.358,70.7086,2592600.0],["2025-02-07",70.6015,71.5558,69.8322,70.5917,3511600.0],["2025-02-10",70.8742,72.2278,69.7445,72.1985,3031300.0],["2025-02-11",71.9843,72.3641,71.0105,72.1888,2882200.0],["2025-02-12",71.1565,71.9746,70.8449,71.8772,2311800.0],["2025-02-13",72.0232,72.1693,70.767,70.9326,2803000.0],["2025-02-14",71.7701,72.0135,70.1243,70.6599,2809200.0],["2025-02-18",70.7962,73.3476,70.4651,73.0652,3788000.0],["2025-02-19",73.26,73.9124,72.5394,73.6495,2447700.0],["2025-02-20",72.9873,76.1035,72.2764,74.1364,4486100.0],["2025-02-21",74.2046,74.7402,73.0068,74.6818,3528400.0],["2025-02-24",74.3409,77.7882,74.2825,76.9605,4827000.0],["2025-02-25",76.7852,77.2039,75.0713,76.5223,4423000.0],["2025-02-26",76.1133,76.2593,71.3903,72.2472,5391100.0],["2025-02-27",71.7993,72.7146,70.8255,72.0427,2156200.0],["2025-02-28",72.6952,72.9776,71.215,72.2375,3051400.0],["2025-03-03",71.6435,72.5978,69.394,70.0075,3695700.0],["2025-03-04",68.6733,72.0817,68.1767,71.0105,3426100.0],["2025-03-05",70.7281,71.9356,70.6209,71.7701,2614900.0],["2025-03-06",71.7993,74.7402,71.6727,74.2435,3082200.0],["2025-03-07",73.5911,80.4565,73.5814,79.6969,7380800.0],["2025-03-10",79.5995,82.8521,78.4796,80.6318,7211600.0],["2025-03-11",80.9239,80.9239,75.2173,76.5807,4468500.0],["2025-03-12",77.2039,77.2721,72.7146,72.8899,4955500.0],["2025-03-13",76.5612,79.0152,74.4383,77.8564,8556000.0],["2025-03-14",77.8174,77.8953,75.49,76.9507,5170900.0],["2025-03-17",77.8077,78.6841,76.0548,77.759,3230200.0],["2025-03-18",77.7395,79.5995,77.0286,79.2781,3101400.0],["2025-03-19",78.6939,80.4759,78.4017,80.1741,3385700.0],["2025-03-20",79.9306,81.031,79.1223,79.5313,3225200.0],["2025-03-21",79.0444,81.9367,78.4017,81.4692,6957600.0],["2025-03-24",80.3201,81.3718,79.5313,80.9823,4698000.0],["2025-03-25",81.0408,82.0243,80.0767,80.4175,3894200.0],["2025-03-26",80.1351,83.5629,79.6093,82.482,4877000.0],["2025-03-27",83.0955,85.5592,82.8715,85.2476,4717000.0],["2025-03-28",85.1113,85.4521,82.9007,83.8453,3901900.0],["2025-03-31",83.1637,86.1825,83.1637,85.6274,5923300.0],["2025-04-01",86.163,87.2342,84.5367,85.3061,3601200.0],["2025-04-02",85.1405,88.1788,85.1405,87.838,4966300.0],["2025-04-03",87.02,92.5123,85.9877,91.9377,11232400.0],["2025-04-04",89.844,95.2876,89.844,90.1946,10629000.0],["2025-04-07",90.0583,92.1714,88.247,89.6103,7925100.0],["2025-04-08",91.1001,91.3451,85.0529,85.9546,7396300.0],["2025-04-09",85.2587,89.3751,83.0143,84.308,9408500.0],["2025-04-10",84.2884,87.1209,83.8964,85.3959,6501400.0],["2025-04-11",85.6801,87.4443,84.6608,87.2679,4211700.0],["2025-04-14",87.0817,88.9831,86.1702,88.5126,3264500.0],["2025-04-15",88.2088,88.6596,86.5524,86.67,2832100.0],["2025-04-16",87.3267,87.954,85.5135,87.5815,3332800.0],["2025-04-17",87.2777,91.4137,87.2777,91.2177,4172000.0],["2025-04-21",91.6881,94.0404,91.3059,93.7071,4640700.0],["2025-04-22",93.7659,94.9715,92.2468,94.8636,3668800.0],["2025-04-23",93.9717,94.7852,91.8253,93.5307,3852100.0],["2025-04-24",93.7169,93.7561,90.4434,91.9429,3693400.0],["2025-04-25",92.1292,92.6192,91.4039,91.6979,3040100.0],["2025-04-28",91.4529,91.9528,89.5319,90.6198,3048600.0],["2025-04-29",91.2373,91.6195,89.9435,91.4725,2560800.0],["2025-04-30",91.6391,92.6192,90.1886,91.8253,3588600.0],["2025-05-01",91.3059,91.3059,87.5619,88.7478,5236600.0],["2025-05-02",89.7377,89.8455,88.4342,88.5028,3770000.0],["2025-05-05",89.2379,90.8452,88.6498,90.3748,2617100.0],["2025-05-06",90.071,92.1684,90.071,91.7959,2948800.0],["2025-05-07",91.9528,92.237,89.8749,91.0413,2187500.0],["2025-05-08",91.0511,91.7665,89.9044,90.1396,2572200.0],["2025-05-09",89.7867,90.659,89.3163,89.8357,2185100.0],["2025-05-12",88.6988,89.5711,85.3077,87.7089,5487400.0],["2025-05-13",87.2777,88.15,84.9647,85.1215,4068500.0],["2025-05-14",85.6801,86.5132,84.5334,85.9546,3927800.0],["2025-05-15",85.9545,91.1589,85.7977,91.1393,3890100.0],["2025-05-16",90.7276,91.8939,90.2768,91.6881,2562600.0],["2025-05-19",91.7763,96.569,91.6979,96.226,4711200.0],["2025-05-20",97.7255,100.6462,96.7846,100.166,6814300.0],["2025-05-21",99.2447,100.166,98.2842,98.7742,2967100.0],["2025-05-22",99.0095,99.4603,97.7745,98.637,2963200.0],["2025-05-23",98.8722,99.9503,98.4704,99.3721,2240400.0],["2025-05-27",99.3721,99.4799,97.6961,98.9703,3235400.0],["2025-05-28",98.8134,98.8134,95.6085,95.8241,3157000.0],["2025-05-29",95.7065,96.0888,94.2266,95.1381,2419200.0],["2025-05-30",94.9029,96.2064,94.599,95.3145,5254700.0],["2025-06-02",95.3635,96.2358,94.4422,95.2361,4878000.0],["2025-06-03",104.8312,111.3489,103.9688,110.3296,15320300.0],["2025-06-04",112.4466,112.4466,107.6147,109.5455,6039500.0],["2025-06-05",109.8199,112.819,109.5357,111.5743,4558900.0],["2025-06-06",110.1924,111.8389,109.2123,111.2215,2938300.0],["2025-06-09",111.3391,112.2408,110.212,111.0549,3059000.0],["2025-06-10",111.1431,112.0938,107.6735,109.026,3324300.0],["2025-06-11",109.1535,110.0062,108.683,109.2319,2693800.0],["2025-06-12",109.4279,109.7415,107.6343,109.6141,2831600.0],["2025-06-13",109.9474,110.849,109.0849,109.4573,2319300.0],["2025-06-16",109.2711,112.3094,108.8986,111.3685,2901300.0],["2025-06-17",110.7412,111.5939,109.7905,111.0647,2096700.0],["2025-06-18",110.9863,111.7703,109.4083,110.0748,2228400.0],["2025-06-20",109.9571,110.2904,108.1244,109.2907,4972300.0],["2025-06-23",110.0552,112.7308,109.3985,112.6622,3964200.0],["2025-06-24",109.2515,111.5939,107.3697,111.0549,4592000.0],["2025-06-25",110.751,111.9663,110.0356,110.5256,3117000.0],["2025-06-26",110.7118,111.8977,109.9571,110.3884,1990300.0],["2025-06-27",110.7412,112.427,110.7412,112.1722,3326500.0],["2025-06-30",111.5841,112.5838,110.408,112.1036,3041800.0],["2025-07-01",111.9663,113.9363,111.7311,113.0052,2835000.0],["2025-07-02",113.0934,113.9069,111.6821,113.1621,2484100.0],["2025-07-03",113.1915,113.7599,110.4374,111.8389,2042000.0],["2025-07-07",112.2212,113.9854,110.9568,113.9854,4144000.0],["2025-07-08",113.1086,113.68,110.2715,111.0104,3302500.0],["2025-07-09",111.0596,111.0596,109.4046,110.6754,2479600.0],["2025-07-10",110.0942,111.8772,109.9465,110.5868,2520000.0],["2025-07-11",110.4489,111.6605,110.242,111.4537,2226000.0],["2025-07-14",111.6014,112.9805,110.9414,112.685,2024000.0],["2025-07-15",111.9166,112.4781,111.2862,111.5325,2285200.0],["2025-07-16",111.6704,112.0053,109.4539,110.8922,2140500.0],["2025-07-17",109.4539,110.3306,107.07,107.6019,4763200.0],["2025-07-18",107.9172,108.8924,107.198,108.4491,2744600.0],["2025-07-21",108.4491,108.6363,105.7401,105.9962,2816400.0],["2025-07-22",106.4888,108.3309,106.4888,108.193,2058800.0],["2025-07-23",107.8679,108.3605,106.0553,107.6118,2186200.0],["2025-07-24",107.7989,107.9664,106.1341,106.144,1667400.0],["2025-07-25",106.2129,107.1291,105.6219,105.9568,1603800.0],["2025-07-28",105.4347,105.4643,103.1394,104.2329,2729600.0],["2025-07-29",104.3019,105.7499,103.9374,105.2574,2038100.0],["2025-07-30",105.1096,105.6711,103.8487,103.9669,3020700.0],["2025-07-31",103.435,104.7648,102.9424,103.3365,3133300.0],["2025-08-01",103.7502,107.4049,103.4941,106.9124,4216800.0],["2025-08-04",106.7153,109.5721,106.41,109.2864,3329000.0],["2025-08-05",108.1437,109.9859,108.1437,109.2076,2972700.0],["2025-08-06",109.8184,112.5964,109.6805,111.631,2859600.0],["2025-08-07",111.4438,114.1036,111.3157,113.9065,2678500.0],["2025-08-08",114.271,116.192,113.5815,114.5863,2424600.0],["2025-08-11",114.9113,115.729,112.6161,112.8426,2695900.0],["2025-08-12",113.5027,114.5468,112.3501,113.4731,2277300.0],["2025-08-13",113.3943,114.5665,110.7641,114.0641,3874900.0],["2025-08-14",113.6209,113.9262,111.7689,112.9904,1752700.0],["2025-08-15",112.9707,112.9707,110.3996,111.0892,3258100.0],["2025-08-18",111.8871,112.3008,110.5769,110.6262,1968400.0],["2025-08-19",110.8724,111.956,109.8085,111.099,3267800.0],["2025-08-20",111.0498,114.1824,110.7936,113.1382,2608800.0],["2025-08-21",112.3796,112.8426,110.242,110.8133,2545100.0],["2025-08-22",110.439,112.0546,109.71,110.7247,2428600.0],["2025-08-25",110.5276,111.1187,109.3652,110.6754,2806100.0],["2025-08-26",110.7542,110.8035,108.4393,108.853,2717700.0],["2025-08-27",108.9318,109.6706,108.3703,109.5426,3621600.0],["2025-08-28",113.2662,113.2859,104.1147,110.045,7421200.0],["2025-08-29",110.636,112.1235,105.8189,107.1389,4583400.0],["2025-09-02",108.1142,109.2766,106.7252,108.8136,2637900.0],["2025-09-03",107.1685,108.5575,105.0505,108.0551,2686900.0],["2025-09-04",108.4688,108.5969,106.2622,106.8237,2765200.0],["2025-09-05",107.3359,108.2028,106.7941,107.6512,1913100.0],["2025-09-08",108.922,109.05,105.6613,107.0995,3468100.0],["2025-09-09",106.1735,106.6858,102.8045,102.9917,4369200.0],["2025-09-10",102.9424,104.9028,102.4794,104.8831,3130700.0],["2025-09-11",105.0899,105.5332,103.1591,103.8192,2931600.0],["2025-09-12",102.8833,103.8487,102.1741,102.8439,2557300.0],["2025-09-15",102.509,103.3956,101.9475,102.9621,3383200.0],["2025-09-16",102.7553,103.435,101.7997,102.6567,2313400.0],["2025-09-17",103.1,104.6565,102.9326,104.558,2592100.0],["2025-09-18",104.489,105.681,103.4054,105.3067,3963600.0],["2025-09-19",105.681,105.7401,99.534,100.5881,6059400.0],["2025-09-22",100.5782,100.6964,98.411,100.3418,3549400.0],["2025-09-23",100.7161,102.8439,100.6472,102.1248,2840000.0],["2025-09-24",101.6323,102.9523,101.5042,102.9424,2461100.0],["2025-09-25",103.3562,104.3511,101.0609,101.317,2467900.0],["2025-09-26",101.6717,101.6717,100.1546,100.5979,3158400.0],["2025-09-29",101.0707,101.4648,99.3862,101.4057,3380300.0],["2025-09-30",101.5731,102.2824,99.7113,101.8096,4139100.0],["2025-10-01",101.7209,101.7209,97.2289,98.1943,4678000.0],["2025-10-02",97.9677,100.1349,97.948,99.8886,2953100.0],["2025-10-03",99.5242,99.8098,98.2435,98.7164,3450700.0],["2025-10-06",98.7755,99.0316,96.6083,96.6674,3189500.0],["2025-10-07",96.5385,96.8259,94.4871,95.5078,3427900.0],["2025-10-08",95.8646,98.3423,95.6466,97.2818,3336800.0],["2025-10-09",97.6981,98.1143,96.2809,97.7873,2942100.0],["2025-10-10",98.1143,99.6306,97.2224,98.3323,2971600.0],["2025-10-13",97.8864,101.2064,97.6386,100.9586,3319500.0],["2025-10-14",101.3352,103.0101,100.1955,102.7822,3269100.0],["2025-10-15",103.4858,106.0725,102.6335,105.3688,4313700.0],["2025-10-16",105.2995,106.2905,102.5047,102.9507,3399200.0],["2025-10-17",103.7336,104.8634,103.3867,104.794,2088500.0],["2025-10-20",104.8039,107.3807,104.3183,105.4878,2343800.0],["2025-10-21",105.6959,105.9536,104.239,104.5661,1931200.0],["2025-10-22",104.1102,104.576,102.0389,102.6533,2270300.0],["2025-10-23",102.5542,104.2588,101.801,102.0686,1651400.0],["2025-10-24",102.2569,102.8515,100.4433,101.0776,2124900.0],["2025-10-27",100.8397,102.3065,100.6316,101.8506,2659000.0],["2025-10-28",101.137,102.3461,99.9775,101.0082,2050600.0],["2025-10-29",100.1162,100.691,98.8873,99.0162,2222100.0],["2025-10-30",99.7595,99.9676,98.154,98.6891,2461900.0],["2025-10-31",97.7972,97.8666,96.043,97.7774,2897900.0],["2025-11-03",97.4503,98.6198,95.1511,98.2828,2562200.0],["2025-11-04",98.4909,99.4126,97.3908,98.8774,2287000.0],["2025-11-05",98.8477,99.9378,98.1738,99.7099,2229600.0],["2025-11-06",100.146,100.146,95.0619,95.0817,3093300.0],["2025-11-07",95.4781,98.4711,94.2591,98.3323,3744300.0],["2025-11-10",98.3621,99.9775,96.4493,99.5018,4042600.0],["2025-11-11",99.4027,103.2876,99.4027,103.139,3135600.0],["2025-11-12",103.0894,104.1696,103.02,103.2777,2415700.0],["2025-11-13",102.7425,104.0904,102.2173,103.2579,3054900.0],["2025-11-14",102.9011,104.3084,102.4254,103.3669,2375100.0],["2025-11-17",102.8714,104.8039,101.7515,102.2272,2721500.0],["2025-11-18",102.0389,103.8525,101.3154,102.4056,1897000.0],["2025-11-19",102.5542,103.2282,98.6098,98.7585,3391000.0],["2025-11-20",99.2937,100.5127,98.8279,99.3928,2458200.0],["2025-11-21",99.8487,101.8902,98.7089,100.7902,2927000.0],["2025-11-24",100.6712,102.2668,99.8784,100.7803,3812900.0],["2025-11-25",101.6226,105.3787,101.3352,103.3768,3016800.0],["2025-11-26",103.7931,108.2726,103.5849,107.7969,3118400.0],["2025-11-28",107.678,108.7979,107.5293,108.5105,1380400.0],["2025-12-01",108.1735,110.0763,107.3113,108.3618,3321300.0],["2025-12-02",108.5402,109.5213,107.4203,109.0456,3563100.0],["2025-12-03",109.8088,110.8692,108.9069,108.9069,5472700.0],["2025-12-04",114.7145,124.3178,113.5946,124.1691,14189800.0],["2025-12-05",124.07,133.8715,123.1285,131.1858,12342200.0],["2025-12-08",131.8894,131.8993,121.6023,123.1582,6759800.0],["2025-12-09",123.852,127.4,122.96,124.4169,4086300.0],["2025-12-10",125.4079,125.4971,122.7519,124.7637,2939400.0],["2025-12-11",125.1205,131.5227,125.0214,131.493,4208800.0],["2025-12-12",131.3146,132.1174,129.61,132.0183,4592800.0],["2025-12-15",133.0985,134.3571,130.8488,131.7408,4561600.0],["2025-12-16",131.7507,134.4662,131.6119,133.3066,6147700.0],["2025-12-17",132.9895,136.369,132.3057,135.7446,3765700.0],["2025-12-18",134.7337,136.6663,134.4464,135.4572,4335400.0],["2025-12-19",134.7536,136.1906,132.9796,136.0518,5136900.0],["2025-12-22",136.7654,137.2213,135.1599,136.2897,3666700.0],["2025-12-23",135.9527,135.9726,132.6823,133.049,2338700.0],["2025-12-24",133.3562,135.0311,132.3057,134.2382,966900.0],["2025-12-26",134.6347,136.6663,134.3274,136.6068,1722500.0],["2025-12-29",136.4978,138.579,135.8239,136.2897,3212400.0],["2025-12-30",135.6158,136.8546,134.5157,134.6049,1513300.0],["2025-12-31",133.9409,134.4959,131.384,131.5822,2345000.0],["2026-01-02",131.602,136.4681,131.4633,135.596,3544300.0],["2026-01-05",134.3472,137.7366,132.6525,137.6871,3707700.0],["2026-01-06",138.5729,145.5,138.3539,144.0071,5825900.0],["2026-01-07",144.3555,145.3109,142.146,142.8327,3742900.0],["2026-01-08",143.3204,144.4749,141.8374,143.3204,3465600.0],["2026-01-09",143.4995,144.2161,140.8819,142.0663,3020100.0],["2026-01-12",142.0962,148.3565,141.5388,148.1574,3921900.0],["2026-01-13",147.7991,151.3722,146.8636,150.5362,3053600.0],["2026-01-14",151.3125,154.0196,150.1579,150.2376,2862700.0],["2026-01-15",150.0385,151.9594,148.3764,151.0139,3047700.0],["2026-01-16",150.6954,151.4419,147.0129,148.038,3816500.0],["2026-01-20",147.8987,150.5461,145.1417,145.938,4301500.0],["2026-01-21",146.2565,147.1721,144.6043,146.4655,3588600.0],["2026-01-22",146.3958,148.5556,143.3104,143.9176,3926800.0],["2026-01-23",144.5446,146.7143,143.7085,146.2266,2447300.0],["2026-01-26",148.048,152.0191,147.9783,149.6205,3367200.0],["2026-01-27",150.2774,150.3769,146.4655,146.9631,2580000.0],["2026-01-28",146.2764,147.0726,142.7132,144.3555,2117800.0],["2026-01-29",144.3953,144.9725,140.1853,141.1109,2622800.0],["2026-01-30",139.4487,142.8924,139.3392,142.7531,2307400.0],["2026-02-02",143.0218,144.5844,142.0365,142.8327,3019600.0],["2026-02-03",143.8081,149.3518,142.2853,147.3413,4347500.0],["2026-02-04",148.6352,150.4565,145.7489,148.5456,2792400.0],["2026-02-05",147.8589,148.7944,143.9275,144.2161,2433300.0],["2026-02-06",145.8384,147.5105,145.1318,145.9579,1715400.0],["2026-02-09",146.2863,149.1726,146.1768,146.6745,2247000.0],["2026-02-10",147.6598,148.0977,145.1915,145.5598,1940700.0],["2026-02-11",145.5299,147.2617,143.6289,146.4655,2770000.0],["2026-02-12",147.3015,149.9688,145.2512,147.8589,3188000.0],["2026-02-13",147.9783,153.1538,145.8285,153.1139,2940400.0],["2026-02-17",153.0642,154.2685,146.8735,148.9736,2904800.0],["2026-02-18",148.6949,153.094,148.4162,151.3025,2564400.0],["2026-02-19",150.0286,153.1737,148.9736,151.0736,2215400.0],["2026-02-20",150.5959,153.512,148.4063,149.929,2596200.0],["2026-02-23",149.5906,152.5864,148.466,152.1784,2284300.0],["2026-02-24",152.2878,153.8703,150.2475,153.2334,2195600.0],["2026-02-25",152.9746,155.7912,152.5367,154.0594,3410900.0],["2026-02-26",153.7708,157.4832,152.8054,153.2732,2347700.0],["2026-02-27",152.7954,156.3287,152.7954,155.5026,3443100.0],["2026-03-02",153.9002,156.1396,150.7153,151.8997,2497200.0],["2026-03-03",149.3518,154.0993,148.5954,152.3177,2741000.0],["2026-03-04",154.159,154.776,149.8195,150.8845,2893700.0],["2026-03-05",149.0134,149.5011,143.8379,145.8583,3794400.0],["2026-03-06",144.3356,146.8039,144.0668,145.6195,2842700.0],["2026-03-09",144.0668,145.082,140.9516,144.8332,2770900.0],["2026-03-10",144.4451,148.5257,143.818,145.3109,3358600.0],["2026-03-11",144.674,146.2963,143.0716,144.1564,4722900.0],["2026-03-12",130.9291,139.3492,128.2319,135.3084,8687400.0],["2026-03-13",134.2932,135.3382,130.5111,131.2178,3770000.0],["2026-03-16",132.442,134.8505,130.7997,134.2136,3251300.0],["2026-03-17",134.7411,134.7411,129.7647,130.3121,3885600.0],["2026-03-18",129.8841,130.2125,125.5646,126.0722,4004400.0],["2026-03-19",125.4053,126.3309,122.31,122.8674,3521400.0],["2026-03-20",124.0418,124.2608,122.1209,123.9323,4147700.0],["2026-03-23",125.485,125.8433,123.1659,124.5195,2979800.0],["2026-03-24",121.1853,122.2304,116.5075,117.3236,4570500.0],["2026-03-25",118.936,119.772,116.0497,118.9858,3657800.0],["2026-03-26",117.9606,121.1853,117.9507,118.6673,4084900.0],["2026-03-27",119.0355,119.1649,116.5772,116.6071,2902000.0],["2026-03-30",118.3587,119.1848,116.3881,117.2838,2950700.0],["2026-03-31",118.0204,119.3341,116.1492,118.1696,3410400.0],["2026-04-01",119.8517,120.5583,116.5672,116.617,4018900.0],["2026-04-02",115.771,119.3043,114.7757,119.1749,2571200.0],["2026-04-06",119.4237,124.5494,119.4137,124.42,3163400.0],["2026-04-07",123.77,124.33,120.47,121.21,3126400.0],["2026-04-08",121.94,124.45,120.65,123.05,2904300.0],["2026-04-09",121.44,121.93,118.02,119.75,3151300.0],["2026-04-10",119.05,119.78,114.89,115.73,3286400.0],["2026-04-13",114.9,119.95,114.68,119.26,4016500.0],["2026-04-14",118.9,120.56,117.8,119.59,2609900.0],["2026-04-15",119.35,121.75,117.65,121.56,2845700.0],["2026-04-16",122.24,125.71,121.81,123.47,3664900.0],["2026-04-17",123.31,127.26,123.31,126.68,3071800.0],["2026-04-20",126.31,127.18,124.63,126.46,2362700.0],["2026-04-21",126.09,126.95,123.69,124.11,2295100.0],["2026-04-22",124.95,125.01,121.51,123.2,2392400.0],["2026-04-23",123.09,123.67,120.43,122.06,2298000.0],["2026-04-24",122.29,122.33,119.51,120.71,1850400.0],["2026-04-27",121.03,121.43,116.72,117.35,1927500.0],["2026-04-28",119.11,119.19,114.25,115.82,2581000.0],["2026-04-29",115.91,116.26,112.76,114.13,2974700.0],["2026-04-30",113.85,116.62,113.85,115.88,3061400.0],["2026-05-01",116.53,116.56,113.4,114.43,2189300.0],["2026-05-04",114.44,117.61,113.5,114.48,3379400.0],["2026-05-05",116.18,118.58,115.82,117.01,2897200.0],["2026-05-06",116.55,117.54,114.81,116.37,2930300.0],["2026-05-07",116.17,117.55,113.56,116.47,3210900.0],["2026-05-08",117.04,117.37,112.91,113.29,3307100.0],["2026-05-11",111.83,112.31,103.64,104.63,6574900.0],["2026-05-12",104.84,105.24,102.26,102.98,5469500.0],["2026-05-13",102.19,103.38,100.81,101.75,4618200.0],["2026-05-14",102.15,105.51,102.15,105.05,3933900.0],["2026-05-15",105.36,105.36,102.32,102.38,3435900.0],["2026-05-18",101.92,106.47,100.42,106.23,5083000.0],["2026-05-19",106.02,106.03,100.21,103.48,4381800.0],["2026-05-20",102.55,105.51,101.06,104.61,3260300.0],["2026-05-21",101.84,105.27,99.57,105.11,3767900.0],["2026-05-22",104.43,106.09,104.26,105.65,2435200.0],["2026-05-26",105.63,105.63,101.79,103.61,3541000.0],["2026-05-27",102.73,106.9,102.43,104.33,4966500.0],["2026-05-28",111.0,111.45,107.38,109.9,4782700.0],["2026-05-29",108.79,110.67,108.06,110.61,5519000.0],["2026-06-01",111.05,111.99,108.15,109.93,7146500.0],["2026-06-02",113.25,115.0,105.55,106.27,9005600.0],["2026-06-03",105.75,106.89,101.87,105.09,4689700.0],["2026-06-04",106.74,106.74,103.17,103.52,3037300.0],["2026-06-05",104.26,105.67,102.65,103.7,2786800.0],["2026-06-08",103.64,106.89,103.44,106.82,3425800.0],["2026-06-09",106.25,110.5,106.25,109.38,3478400.0],["2026-06-10",109.2,110.94,107.6,109.96,2906700.0],["2026-06-11",109.6,114.64,108.62,114.34,3128900.0],["2026-06-12",115.1,116.65,114.38,114.8,2619800.0],["2026-06-15",116.49,119.2,115.45,116.39,3617700.0],["2026-06-16",116.2,117.6,112.98,113.75,3479300.0],["2026-06-17",113.0,113.55,107.91,108.69,3901300.0],["2026-06-18",109.06,113.81,108.95,113.45,5885900.0],["2026-06-22",112.16,116.59,111.75,112.46,2591900.0],["2026-06-23",114.08,115.09,112.78,114.58,2442900.0],["2026-06-24",115.06,119.67,114.54,119.17,3195200.0],["2026-06-25",119.96,120.13,115.92,117.56,2813300.0],["2026-06-26",118.35,120.93,118.14,119.51,3385400.0],["2026-06-29",118.62,118.88,116.81,117.52,2181300.0],["2026-06-30",116.0,116.59,113.32,115.11,2178800.0],["2026-07-01",114.98,116.52,114.13,115.2,2676500.0],["2026-07-02",116.45,118.34,115.49,118.17,3242200.0],["2026-07-06",119.27,119.65,114.63,116.27,2141241.39147],["2026-07-07",115.41,117.71,115.15,115.43,2577974.350674],["2026-07-08",114.64,117.04,113.2,114.8,2545667.30099],["2026-07-09",114.19,116.63,113.5,115.73,1988826.982534],["2026-07-10",116.35,119.04,116.35,118.92,2226139.935426],["2026-07-13",120.38,125.75,120.38,123.44,3560546.137854],["2026-07-14",123.65,123.805,119.83,120.14,2719059.252269],["2026-07-15",119.37,122.845,118.92,121.28,2044278.709635],["2026-07-16",123.09,127.97,121.97,127.16,4865583.211395],["2026-07-17",127.45,130.61,124.675,125.75,2943322.750071],["2026-07-20",125.75,126.75,124.66,124.75,2279250.408592],["2026-07-21",123.83,125.165,122.59,123.2,1670811.78111],["2026-07-22",124.61,124.66,119.85,120.24,1791364.296432],["2026-07-23",119.09,119.09,114.415,115.16,2708904.948419],["2026-07-24",115.72,119.36,115.16,117.23,1654894.396545],["2026-07-27",118.675,124.47,118.675,123.22,2496718.641832],["2026-07-28",125.43,127.4199,124.35,125.97,2534662.880103],["2026-07-29",125.42,129.13,124.34,128.68,1807581.134986],["2026-07-30",127.58,128.07,125.81,127.5,1771308.685601],["2026-07-31",127.17,127.7,125.04,127.05,1392421.644782],["2026-08-03",128.63,131.25,126.52,127.72,1953581.948994],["2026-08-04",125.05,128.32,124.5,127.26,1928471.504669],["2026-08-05",128.18,128.6,126.04,126.94,1469979.265906],["2026-08-06",128.14,128.26,125.68,127.45,1436855.148523],["2026-08-07",127.15,127.9812,125.555,126.59,1833550.859812],["2026-08-10",124.61,125.675,121.43,123.82,813956.936531],["2026-08-11",121.4,122.915,119.7,120.07,1941607.05208],["2026-08-12",120.76,120.76,118,119.6,2095424.277157],["2026-08-13",121.6,123.07,119.845,122.08,1551469.543243],["2026-08-14",122.2,125.77,122.08,123.28,1553712.58417]]}