{"t":"EDU","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-09-15",5.8167,6.3534,5.8144,6.0552,2122800.0],["2006-09-18",6.1928,6.491,6.1034,6.3763,1936800.0],["2006-09-19",6.4795,6.4933,6.0781,6.0896,1153200.0],["2006-09-20",6.1928,6.3259,6.0781,6.2502,774000.0],["2006-09-21",6.1928,6.3557,6.1355,6.1493,621200.0],["2006-09-22",6.085,6.1401,5.8488,5.8717,785600.0],["2006-09-25",5.8786,5.9107,5.4589,5.5002,1322000.0],["2006-09-26",5.4451,5.4497,5.046,5.0919,3485200.0],["2006-09-27",5.1928,5.4772,5.1928,5.4061,1211600.0],["2006-09-28",5.4657,5.608,5.3832,5.5483,966800.0],["2006-09-29",5.585,5.585,5.2754,5.5506,979600.0],["2006-10-02",5.5391,5.6378,5.5208,5.569,376800.0],["2006-10-03",5.5506,5.5506,5.5002,5.5047,427200.0],["2006-10-04",5.5047,5.6194,5.5047,5.53,191600.0],["2006-10-05",5.6194,5.6905,5.6194,5.6217,374800.0],["2006-10-06",5.6194,5.6538,5.6194,5.6217,174000.0],["2006-10-09",5.6217,5.6492,5.5621,5.6194,387200.0],["2006-10-10",5.6538,6.1538,5.6309,6.1011,1166400.0],["2006-10-11",6.0208,6.2616,5.9635,6.2158,1558000.0],["2006-10-12",6.1928,6.3511,6.1011,6.147,708800.0],["2006-10-13",6.1928,6.2593,6.1263,6.1424,791600.0],["2006-10-16",6.1424,6.2112,5.9635,6.0598,609600.0],["2006-10-17",6.3075,6.5139,5.7341,5.9405,1664800.0],["2006-10-18",5.9589,6.0116,5.874,5.9245,569200.0],["2006-10-19",5.7547,5.7685,5.2983,5.3901,1390800.0],["2006-10-20",5.3901,5.6286,5.3511,5.6194,796400.0],["2006-10-23",5.6194,5.6286,5.4703,5.4726,384400.0],["2006-10-24",5.4726,5.6882,5.4566,5.6538,855600.0],["2006-10-25",5.6791,5.7226,5.507,5.7066,1103600.0],["2006-10-26",5.718,5.7639,5.6607,5.6974,501600.0],["2006-10-27",5.6974,5.8396,5.6538,5.6768,372800.0],["2006-10-30",5.7066,5.7341,5.569,5.6951,177200.0],["2006-10-31",5.6791,5.7249,5.5047,5.5277,857200.0],["2006-11-01",5.7341,5.8465,5.7066,5.7318,1520800.0],["2006-11-02",5.7341,5.8419,5.7341,5.8075,175600.0],["2006-11-03",5.8648,5.9176,5.8213,5.8809,483200.0],["2006-11-06",5.913,5.9291,5.8534,5.8625,111600.0],["2006-11-07",5.8832,5.8947,5.8258,5.8625,114800.0],["2006-11-08",5.8924,6.397,5.8442,6.397,1729200.0],["2006-11-09",6.3878,6.6057,6.3419,6.4497,2125200.0],["2006-11-10",6.4566,7.1401,6.4474,6.8465,3626000.0],["2006-11-13",6.9956,7.0346,6.4566,6.6516,1593600.0],["2006-11-14",6.6974,7.3374,6.6974,7.3052,2741200.0],["2006-11-15",7.1906,8.0392,7.1309,7.842,3280400.0],["2006-11-16",7.842,8.1654,7.5553,7.9658,2513200.0],["2006-11-17",7.9658,7.9658,7.6264,7.7686,1339600.0],["2006-11-20",7.7984,7.7984,7.2708,7.3488,1401600.0],["2006-11-21",7.3397,7.7594,7.2869,7.6034,892000.0],["2006-11-22",7.7089,7.8787,7.6264,7.78,608000.0],["2006-11-24",7.6608,7.842,7.569,7.592,466400.0],["2006-11-27",7.569,7.6034,7.1906,7.225,947200.0],["2006-11-28",7.1562,7.1699,6.8351,6.874,1370000.0],["2006-11-29",6.9337,7.4956,6.9337,7.4314,1847200.0],["2006-11-30",7.4773,7.5575,7.1676,7.319,498000.0],["2006-12-01",7.3855,7.5231,7.3397,7.5002,688800.0],["2006-12-04",7.6264,7.9452,7.6149,7.8098,1271200.0],["2006-12-05",7.8672,8.2479,7.8672,8.1424,1410000.0],["2006-12-06",8.2479,8.2479,7.9704,8.1447,702400.0],["2006-12-07",8.147,8.3122,8.03,8.1172,713200.0],["2006-12-08",8.1539,8.2984,8.1539,8.1906,350800.0],["2006-12-11",8.2686,8.6149,8.2227,8.4383,1925600.0],["2006-12-12",8.6424,8.7067,8.0988,8.1539,1778800.0],["2006-12-13",8.2273,8.2273,7.9291,8.0988,557600.0],["2006-12-14",8.1424,8.303,8.0851,8.1699,470400.0],["2006-12-15",8.2456,8.2594,7.9612,8.0163,478400.0],["2006-12-18",8.2571,8.4635,8.0644,8.1424,1532800.0],["2006-12-19",8.1103,8.3856,7.9383,8.0071,1572800.0],["2006-12-20",8.0071,8.1195,7.8787,7.8878,782800.0],["2006-12-21",7.8787,8.0323,7.6699,7.7135,640400.0],["2006-12-22",7.7387,7.7777,7.569,7.569,526800.0],["2006-12-26",7.5805,7.8718,7.5805,7.7984,658000.0],["2006-12-27",7.8213,7.936,7.741,7.8465,576400.0],["2006-12-28",7.8557,8.0277,7.7066,7.8488,1789600.0],["2006-12-29",7.8695,7.9337,7.6608,7.6929,902800.0],["2007-01-03",7.7066,8.1768,7.6952,8.0713,1607200.0],["2007-01-04",8.0966,8.1539,7.8007,7.9245,902800.0],["2007-01-05",7.9475,8.0186,7.7984,7.8121,488800.0],["2007-01-08",7.8282,8.014,7.8282,7.9268,290400.0],["2007-01-09",7.9956,8.0392,7.7066,7.7984,998400.0],["2007-01-10",7.7571,8.2502,7.7571,8.1952,1047600.0],["2007-01-11",8.2502,8.6539,8.2204,8.5438,1447200.0],["2007-01-12",8.6012,8.7846,8.4429,8.5782,1511200.0],["2007-01-16",8.7617,9.0874,8.03,8.1034,2294800.0],["2007-01-17",8.0553,8.1929,7.8213,8.1562,1386400.0],["2007-01-18",8.1883,8.3695,7.9245,8.1424,1147200.0],["2007-01-19",8.1424,8.3397,7.5231,7.5897,3490400.0],["2007-01-22",7.7043,8.2388,7.6241,8.0232,2378400.0],["2007-01-23",8.0232,8.0232,7.881,7.9933,653600.0],["2007-01-24",7.6034,8.2089,7.6034,8.1493,574400.0],["2007-01-25",8.1195,8.2686,8.053,8.2571,980800.0],["2007-01-26",8.2571,8.2571,8.0323,8.0851,541200.0],["2007-01-29",8.2571,8.6746,8.0461,8.4658,1756000.0],["2007-01-30",8.4796,8.6746,8.3947,8.5209,826400.0],["2007-01-31",8.3947,8.4727,8.1562,8.1952,1434400.0],["2007-02-01",8.2525,8.2778,7.9819,8.0255,553600.0],["2007-02-02",7.9819,8.2571,7.842,8.1539,680800.0],["2007-02-05",8.1998,8.5323,8.1952,8.4704,829200.0],["2007-02-06",8.4865,8.5805,8.3718,8.5415,1432400.0],["2007-02-07",8.6126,9.6264,8.5897,9.3581,3851200.0],["2007-02-08",9.3581,9.6906,9.3237,9.6906,2238800.0],["2007-02-09",9.7824,9.7938,9.4498,9.4842,12069200.0],["2007-02-12",9.576,9.748,9.459,9.4727,3382000.0],["2007-02-13",9.6333,9.6333,9.1769,9.1814,2708400.0],["2007-02-14",9.2388,9.2892,9.1379,9.2411,1077600.0],["2007-02-15",9.3237,9.4131,9.2892,9.4016,678800.0],["2007-02-16",9.4796,9.6058,9.3764,9.5897,1100400.0],["2007-02-20",9.6218,10.2755,9.5874,10.2159,2436400.0],["2007-02-21",10.2526,10.2526,9.9039,9.9154,1355200.0],["2007-02-22",10.0806,10.2526,9.8764,10.0461,983200.0],["2007-02-23",10.115,10.115,9.6104,9.8305,1182800.0],["2007-02-26",9.9338,10.076,9.8902,9.9819,810000.0],["2007-02-27",9.1402,9.4154,8.9475,9.1769,4390400.0],["2007-02-28",9.2204,9.709,9.0599,9.6608,2059600.0],["2007-03-01",9.4039,9.5278,9.1769,9.4383,1094800.0],["2007-03-02",9.2113,9.5186,8.67,8.7204,2199200.0],["2007-03-05",8.4888,8.4911,7.936,8.0209,4386400.0],["2007-03-06",8.4337,8.4635,8.2365,8.3947,1890800.0],["2007-03-07",8.6195,9.0599,8.5736,9.0324,1838800.0],["2007-03-08",9.2136,9.4062,9.0117,9.3099,1564800.0],["2007-03-09",9.6906,9.6906,9.3787,9.4636,1908000.0],["2007-03-12",9.4498,9.4957,9.2342,9.4957,1056800.0],["2007-03-13",9.4957,9.5278,8.7135,8.858,3052400.0],["2007-03-14",8.9223,9.2204,8.7755,9.186,1387600.0],["2007-03-15",9.1746,9.264,9.1287,9.1746,1298400.0],["2007-03-16",9.1746,9.3649,9.1746,9.3603,1095600.0],["2007-03-19",9.4934,9.8512,9.4337,9.6677,1832400.0],["2007-03-20",9.686,9.9085,9.67,9.8627,1219600.0],["2007-03-21",9.8971,9.9498,9.6723,9.8627,596400.0],["2007-03-22",9.8627,10.0576,9.8283,10.0209,1538400.0],["2007-03-23",10.0209,10.0461,9.7021,9.9773,264800.0],["2007-03-26",10.0439,10.0439,9.7136,9.8581,696400.0],["2007-03-27",9.9773,10.0186,9.8512,9.9475,892800.0],["2007-03-28",9.8902,9.9406,9.8283,9.8604,424000.0],["2007-03-29",9.8627,9.9383,9.475,9.5461,706800.0],["2007-03-30",9.537,9.5576,9.2319,9.2961,952000.0],["2007-04-02",9.1746,9.4016,9.1746,9.3237,843600.0],["2007-04-03",9.4039,9.7365,9.4039,9.5645,801600.0],["2007-04-04",9.4498,9.6104,9.4498,9.6104,467200.0],["2007-04-05",9.4842,9.748,9.4659,9.7411,324800.0],["2007-04-09",9.7296,9.8649,9.6792,9.6838,545600.0],["2007-04-10",9.6838,9.9131,9.6838,9.8581,718000.0],["2007-04-11",9.8627,9.9062,9.686,9.7205,239600.0],["2007-04-12",9.7205,9.8833,9.7021,9.8168,513600.0],["2007-04-13",9.7663,9.8856,9.748,9.7916,545200.0],["2007-04-16",9.9957,10.7572,9.865,10.3512,3732400.0],["2007-04-17",10.4888,10.5576,10.3512,10.5003,1192000.0],["2007-04-18",10.7664,10.8925,10.287,10.5737,2470400.0],["2007-04-19",10.0668,10.5439,9.9773,10.4246,1108800.0],["2007-04-20",10.6081,10.7686,10.5049,10.6081,1364000.0],["2007-04-23",10.9865,11.1563,10.7457,10.7595,1719600.0],["2007-04-24",10.8558,10.8558,10.4361,10.553,969600.0],["2007-04-25",10.8604,10.8696,10.5668,10.6792,1048000.0],["2007-04-26",10.4544,10.7388,10.4177,10.5737,747200.0],["2007-04-27",10.5507,11.0095,10.5232,10.9865,4190400.0],["2007-04-30",11.0095,11.3443,9.8925,10.0347,5186400.0],["2007-05-01",10.092,10.4475,9.7938,10.3787,2233600.0],["2007-05-02",10.5507,10.8008,10.4361,10.6402,1406400.0],["2007-05-03",10.7801,11.0668,10.631,10.9865,1945200.0],["2007-05-04",10.9751,10.9751,10.6333,10.8948,1084800.0],["2007-05-07",10.8948,11.0852,10.8673,11.0095,1083200.0],["2007-05-08",11.0668,11.2549,10.9338,11.2365,1263600.0],["2007-05-09",11.2365,11.4659,11.1907,11.4544,1747200.0],["2007-05-10",11.4453,11.4453,10.9613,10.9797,1333600.0],["2007-05-11",11.0095,11.3352,10.9888,11.2687,674800.0],["2007-05-14",11.2343,11.2343,10.7824,10.9751,878000.0],["2007-05-15",11.0531,11.076,10.576,10.7365,1226400.0],["2007-05-16",10.7778,10.7962,10.6081,10.7801,527600.0],["2007-05-17",10.7457,10.7457,10.4338,10.4819,827600.0],["2007-05-18",10.4842,10.6264,10.3604,10.4452,831200.0],["2007-05-21",10.6654,11.1448,10.5989,11.0943,1786400.0],["2007-05-22",11.3535,11.5141,11.3535,11.4774,1827600.0],["2007-05-23",11.3122,11.3145,10.7342,10.7893,1250400.0],["2007-05-24",10.7457,11.0393,9.9911,10.076,2422000.0],["2007-05-25",10.1264,10.498,10.092,10.4292,2159200.0],["2007-05-29",10.5163,10.904,10.5163,10.7182,1892000.0],["2007-05-30",10.3512,10.8122,10.3214,10.7228,1410400.0],["2007-05-31",10.6654,10.9063,10.615,10.7709,699200.0],["2007-06-01",10.8443,11.0049,10.8053,10.8856,662400.0],["2007-06-04",10.7801,10.8466,10.5576,10.6608,776800.0],["2007-06-05",10.6838,10.6975,10.4636,10.6471,471600.0],["2007-06-06",10.6746,10.6746,10.4361,10.576,756400.0],["2007-06-07",10.654,10.7434,10.1792,10.3558,1694800.0],["2007-06-08",10.3214,10.5095,10.1884,10.4774,765200.0],["2007-06-11",10.4774,11.2962,10.4636,11.0164,1510800.0],["2007-06-12",11.0553,11.3421,10.8489,10.9728,1146000.0],["2007-06-13",11.2388,11.2641,10.9521,11.193,868000.0],["2007-06-14",11.2205,11.3535,11.0691,11.1242,756400.0],["2007-06-15",11.1838,11.3191,11.0645,11.0989,580400.0],["2007-06-18",11.2365,11.8811,11.0164,11.8558,2361200.0],["2007-06-19",11.6838,12.2389,11.4934,11.537,2408000.0],["2007-06-20",11.6838,11.8352,11.5255,11.5577,909600.0],["2007-06-21",11.5072,12.1173,11.2664,12.0668,1234800.0],["2007-06-22",12.0646,12.0646,11.7434,11.7618,941200.0],["2007-06-25",11.8191,11.8994,11.5485,11.5898,635600.0],["2007-06-26",11.8237,11.8237,11.2388,11.365,842800.0],["2007-06-27",11.3925,11.3994,11.0118,11.1815,1630000.0],["2007-06-28",11.2067,12.0393,11.2067,11.9017,1870400.0],["2007-06-29",11.904,12.5233,11.904,12.3214,1989600.0],["2007-07-02",12.5921,12.943,12.5692,12.8444,1982000.0],["2007-07-03",13.0164,13.3605,12.5118,12.576,1299200.0],["2007-07-05",12.615,12.9889,12.5003,12.5875,1224400.0],["2007-07-06",12.6609,13.0049,12.615,12.9797,1126000.0],["2007-07-09",13.1861,13.6862,13.0738,13.2962,1489200.0],["2007-07-10",13.4522,13.4522,12.9017,13.0806,929600.0],["2007-07-11",13.0646,13.3788,13.0348,13.3559,776400.0],["2007-07-12",13.3582,13.5738,13.0348,13.0738,986400.0],["2007-07-13",13.1861,13.6013,12.9843,13.4293,1028400.0],["2007-07-16",13.5325,13.5646,13.0416,13.1334,1028800.0],["2007-07-17",13.1655,13.2504,12.615,12.6586,1839600.0],["2007-07-18",12.6173,12.7549,12.2274,12.5187,2018000.0],["2007-07-19",12.8215,12.9981,12.6448,12.888,1454800.0],["2007-07-20",12.7297,12.8765,12.5692,12.6173,1257600.0],["2007-07-23",12.9315,13.4866,12.6724,13.4545,4230400.0],["2007-07-24",12.4889,12.5737,11.092,11.9407,7040800.0],["2007-07-25",12.1563,12.693,12.1563,12.56,3168000.0],["2007-07-26",12.1563,12.232,11.3099,11.5783,2779600.0],["2007-07-27",11.4682,11.5508,10.3558,10.803,5682400.0],["2007-07-30",11.17,11.4636,11.1265,11.1677,3077600.0],["2007-07-31",11.6242,12.0301,11.5278,11.8742,2090800.0],["2007-08-01",11.5187,11.5829,11.2503,11.5187,1989600.0],["2007-08-02",11.1242,12.3788,11.1242,12.2939,2252000.0],["2007-08-03",12.3857,12.3948,11.5416,11.6402,1043600.0],["2007-08-06",11.4751,12.1311,11.193,11.9774,1771200.0],["2007-08-07",11.7549,12.5072,11.7274,12.2893,1526800.0],["2007-08-08",12.5072,12.9384,12.2939,12.8008,1399600.0],["2007-08-09",12.2939,12.8444,12.248,12.4568,1360000.0],["2007-08-10",11.9269,12.3375,11.9269,12.0187,1038800.0],["2007-08-13",12.2251,12.3008,11.6976,11.8994,901600.0],["2007-08-14",11.9269,12.0187,11.4223,11.5622,663200.0],["2007-08-15",11.0324,11.5255,10.9842,11.0531,1203200.0],["2007-08-16",10.8948,11.0576,9.8374,10.7411,2825200.0],["2007-08-17",11.193,11.6746,11.076,11.6012,1576000.0],["2007-08-20",11.6173,11.9269,11.381,11.4774,838400.0],["2007-08-21",11.7274,11.7778,11.287,11.3902,742000.0],["2007-08-22",11.8214,12.1517,11.5485,12.1081,900800.0],["2007-08-23",12.1563,12.349,11.6448,11.8168,741200.0],["2007-08-24",11.7205,12.099,11.7205,12.0393,429600.0],["2007-08-27",11.8467,12.2618,11.7618,12.1838,767200.0],["2007-08-28",12.1563,12.1907,11.6678,11.7044,810000.0],["2007-08-29",11.7159,12.4545,11.7159,12.2641,1047200.0],["2007-08-30",12.2068,12.2068,11.8123,11.982,510000.0],["2007-08-31",12.271,12.3169,12.0026,12.1448,488400.0],["2007-09-04",12.1632,12.6953,12.0485,12.56,1180800.0],["2007-09-05",12.3857,12.8352,12.2595,12.7641,868800.0],["2007-09-06",12.8444,12.8444,12.4476,12.5026,700800.0],["2007-09-07",12.5049,12.5049,12.1701,12.3696,556000.0],["2007-09-10",12.404,12.6999,12.3857,12.5233,801600.0],["2007-09-11",12.615,12.81,12.4912,12.7802,773600.0],["2007-09-12",12.8398,13.4017,12.8398,12.9774,1397600.0],["2007-09-13",13.0141,13.2114,12.9201,13.0302,1181600.0],["2007-09-14",13.0623,13.0623,12.8444,12.8903,833200.0],["2007-09-17",12.8903,12.9476,12.615,12.6815,635200.0],["2007-09-18",12.5921,13.0393,12.3513,13.0095,1080400.0],["2007-09-19",13.3444,13.3605,12.8444,12.9201,1187600.0],["2007-09-20",13.0692,13.2412,12.8444,13.0485,898000.0],["2007-09-21",13.0738,13.4614,12.9705,13.3559,1597600.0],["2007-09-24",13.5967,13.81,13.3605,13.4086,3794400.0],["2007-09-25",13.3559,14.4155,13.0508,14.3261,3106000.0],["2007-09-26",14.6793,14.6793,14.1632,14.4132,2234800.0],["2007-09-27",14.4591,14.794,14.3192,14.5577,1482400.0],["2007-09-28",14.6311,15.2848,14.6311,15.2665,3076800.0],["2007-10-01",15.333,15.3513,14.7389,14.8903,2573600.0],["2007-10-02",15.0417,15.0417,14.5348,14.8467,1755600.0],["2007-10-03",14.7435,14.849,14.3582,14.6311,1044800.0],["2007-10-04",14.2504,14.794,14.1197,14.771,1531200.0],["2007-10-05",14.8582,15.1174,14.7596,15.0623,1570400.0],["2007-10-08",15.0876,15.2527,14.2504,14.4247,1753600.0],["2007-10-09",14.7022,15.0004,14.4385,14.966,1473200.0],["2007-10-10",14.966,15.7229,14.7825,15.5968,1901200.0],["2007-10-11",15.8032,16.0257,14.7963,15.1357,3140400.0],["2007-10-12",15.3972,15.3972,14.5944,15.3238,3260800.0],["2007-10-15",16.3995,17.3147,16.1518,17.2482,7112800.0],["2007-10-16",17.0876,17.4041,16.5624,17.2757,3554400.0],["2007-10-17",17.5211,17.661,16.8147,17.2367,3418800.0],["2007-10-18",17.0463,17.3675,16.7528,17.1931,1296000.0],["2007-10-19",17.2023,17.5876,16.2,16.3101,1755200.0],["2007-10-22",16.0326,17.0234,15.1633,16.9775,2234400.0],["2007-10-23",17.661,17.9844,17.0395,17.9546,1842800.0],["2007-10-24",17.8376,17.9477,17.0509,17.3514,2378400.0],["2007-10-25",17.7023,19.4271,17.434,19.2184,4862800.0],["2007-10-26",19.0395,19.8744,18.5831,19.5189,2421600.0],["2007-10-29",19.7758,21.1359,19.762,20.7987,3370000.0],["2007-10-30",20.6428,20.8698,19.8079,20.1634,2636800.0],["2007-10-31",20.1657,20.5327,19.8813,20.5327,1683600.0],["2007-11-01",20.129,20.2414,19.5074,19.6634,1547600.0],["2007-11-02",19.2092,19.7253,18.2344,18.7964,3495200.0],["2007-11-05",17.762,18.6083,17.4959,18.3078,2149200.0],["2007-11-06",18.1656,19.3927,18.1656,19.3904,2179200.0],["2007-11-07",18.9386,19.0969,18.2597,18.4638,1554800.0],["2007-11-08",18.6932,18.7023,16.2871,17.9019,3546400.0],["2007-11-09",17.7528,17.7528,16.6977,17.0876,3144000.0],["2007-11-12",16.5027,17.0418,15.4683,15.6885,2397600.0],["2007-11-13",15.8261,18.4156,15.7711,18.0441,3258400.0],["2007-11-14",18.5785,18.5785,17.2092,17.2826,1740400.0],["2007-11-15",16.9982,17.2344,16.1954,16.606,2049600.0],["2007-11-16",16.8583,17.3789,16.1335,17.3262,2177200.0],["2007-11-19",17.3262,17.3789,15.9018,15.9156,2449600.0],["2007-11-20",16.0555,16.9729,14.9316,15.5027,2902000.0],["2007-11-21",15.0371,15.4775,14.294,15.1059,2514400.0],["2007-11-23",15.0371,16.1266,15.0371,16.0509,855600.0],["2007-11-26",16.1381,16.8858,15.5922,15.5968,1787600.0],["2007-11-27",16.0326,16.5372,15.9408,16.356,1985600.0],["2007-11-28",16.9729,16.9729,16.0532,16.3927,2826400.0],["2007-11-29",16.5234,17.7505,16.3995,17.3743,3711600.0],["2007-11-30",18.0005,18.9157,18.0005,18.3652,5270000.0],["2007-12-03",19.2666,19.8629,18.5097,19.2643,4587600.0],["2007-12-04",19.2459,20.012,19.0808,19.59,3264400.0],["2007-12-05",20.1772,21.0487,19.6817,19.9547,3138800.0],["2007-12-06",20.1038,20.6175,19.5716,19.7253,1937200.0],["2007-12-07",20.1978,20.1978,18.4179,18.6634,2684000.0],["2007-12-10",18.7666,19.4317,18.512,18.6978,1728400.0],["2007-12-11",18.7161,19.5418,18.0303,18.1565,1723200.0],["2007-12-12",18.7299,18.8491,18.1198,18.6244,1986000.0],["2007-12-13",18.5303,18.5303,17.6152,18.4523,1330800.0],["2007-12-14",18.2161,18.9225,18.0257,18.1404,1704000.0],["2007-12-17",18.0257,18.0555,16.5601,16.8009,3081600.0],["2007-12-18",17.2023,17.8491,16.6037,17.622,2130800.0],["2007-12-19",17.8468,18.1977,17.3032,17.9294,1438000.0],["2007-12-20",17.856,18.3285,17.6473,17.9202,1306000.0],["2007-12-21",18.0555,19.3583,18.0395,19.0969,1760400.0],["2007-12-24",19.2437,19.4684,18.7803,18.9111,771600.0],["2007-12-26",19.1358,19.2872,18.879,19.2803,821200.0],["2007-12-27",19.3904,19.4271,18.3721,18.4523,1293200.0],["2007-12-28",18.6244,18.9225,18.3285,18.3308,3510800.0],["2007-12-31",18.4638,18.5785,17.9317,18.4845,1233600.0],["2008-01-02",18.4867,18.5785,17.106,17.5922,3121600.0],["2008-01-03",17.6381,18.3445,17.5991,17.8743,1569200.0],["2008-01-04",17.7528,19.0762,17.2918,18.7666,3484000.0],["2008-01-07",18.6679,19.7276,18.1496,19.6909,3081200.0],["2008-01-08",19.8377,19.8377,18.9248,18.9914,2438400.0],["2008-01-09",18.8216,18.8216,17.8537,18.7207,2702000.0],["2008-01-10",18.5762,19.1519,17.8376,19.1519,1587200.0],["2008-01-11",18.895,18.9202,18.1198,18.2597,1833200.0],["2008-01-14",18.4111,19.1427,18.0716,18.5578,3434000.0],["2008-01-15",17.5464,17.661,12.3283,14.5027,8192800.0],["2008-01-16",14.7022,15.8491,14.2825,14.6999,11155600.0],["2008-01-17",14.5899,15.5279,13.7504,13.7985,5325200.0],["2008-01-18",13.9912,14.2481,13.349,13.5256,4115200.0],["2008-01-22",12.1058,12.8949,11.2388,12.0187,8704400.0],["2008-01-23",11.5278,11.8811,10.3925,11.6976,10568400.0],["2008-01-24",11.6999,13.3054,11.6999,13.2894,6280800.0],["2008-01-25",13.693,14.2206,12.8742,13.4728,5120000.0],["2008-01-28",13.3215,13.3215,12.615,12.943,2378800.0],["2008-01-29",13.0738,13.3008,12.4545,12.6471,1539600.0],["2008-01-30",12.4636,12.5095,11.6242,11.9843,4986800.0],["2008-01-31",11.381,13.3031,11.0095,13.0049,7404400.0],["2008-02-01",12.9591,13.6426,12.9591,13.3696,3005200.0],["2008-02-04",13.5095,14.1632,13.5095,14.0692,4056000.0],["2008-02-05",13.7779,13.8605,12.7045,12.8513,3330800.0],["2008-02-06",12.8582,13.4981,12.271,12.3398,2292000.0],["2008-02-07",12.0623,12.7756,11.9269,12.693,2368000.0],["2008-02-08",12.4407,12.8283,12.0072,12.4224,1758800.0],["2008-02-11",12.5714,12.7985,12.2412,12.4178,1656800.0],["2008-02-12",12.6517,12.787,12.1334,12.2251,3288000.0],["2008-02-13",12.3857,12.5393,12.1724,12.4315,2480800.0],["2008-02-14",12.6953,13.6609,12.6953,13.521,6644800.0],["2008-02-15",13.5325,13.5325,12.7182,12.8765,2784400.0],["2008-02-19",13.1724,13.4155,12.771,13.0118,1786400.0],["2008-02-20",12.9797,13.4132,12.7297,13.3536,1443600.0],["2008-02-21",13.3146,13.5554,12.9293,13.3788,1244800.0],["2008-02-22",13.5004,13.5325,12.4224,13.3949,2732000.0],["2008-02-25",13.2183,13.3123,12.7549,13.138,2087600.0],["2008-02-26",13.1127,14.0371,12.9201,13.8857,3313600.0],["2008-02-27",13.5646,14.5073,13.5646,14.2412,2125600.0],["2008-02-28",14.2802,14.6449,13.8307,14.2458,2470000.0],["2008-02-29",13.9981,14.5692,13.8765,14.3009,1858800.0],["2008-03-03",14.388,15.4591,14.1105,14.6999,3638400.0],["2008-03-04",14.7321,14.7321,13.6976,14.294,2114000.0],["2008-03-05",14.4109,14.771,13.9729,14.044,2326000.0],["2008-03-06",14.0141,14.2848,13.6472,13.7022,1717600.0],["2008-03-07",13.5325,13.8467,13.0439,13.0554,1877600.0],["2008-03-10",12.966,13.1472,12.7343,12.8444,2550800.0],["2008-03-11",13.0738,14.6747,13.0738,14.583,2351200.0],["2008-03-12",14.6999,14.6999,14.0394,14.2183,2426000.0],["2008-03-13",13.81,14.2206,13.3054,14.1495,2222400.0],["2008-03-14",14.1082,14.5669,13.8605,14.255,1792000.0],["2008-03-17",13.7871,14.0141,12.8811,13.9224,4511200.0],["2008-03-18",14.005,14.8857,14.005,14.6839,2998000.0],["2008-03-19",14.7114,14.9087,13.9476,14.0463,3136000.0],["2008-03-20",13.9224,14.2894,13.7848,14.1747,4477600.0],["2008-03-24",14.3353,15.2619,14.3353,15.1105,2955200.0],["2008-03-25",15.1105,16.0463,14.8284,15.2871,3500800.0],["2008-03-26",15.138,15.6403,15.0004,15.4041,1224800.0],["2008-03-27",15.5119,15.7114,15.0256,15.0348,1606400.0],["2008-03-28",15.0142,15.2688,14.8215,14.9362,2124800.0],["2008-03-31",14.9362,15.1357,14.7114,14.8766,1626800.0],["2008-04-01",15.1495,16.5303,15.0211,16.122,3326400.0],["2008-04-02",16.0463,16.239,15.3743,15.5279,2079600.0],["2008-04-03",15.5279,15.6747,15.3009,15.6472,3264800.0],["2008-04-04",15.7688,16.7413,15.5073,16.5739,3898000.0],["2008-04-07",16.7206,16.7206,15.9775,16.1587,1572800.0],["2008-04-08",16.0326,16.1725,15.5991,16.1725,1658400.0],["2008-04-09",16.3445,16.3445,15.4431,15.583,2056000.0],["2008-04-10",15.5968,16.0348,15.1449,15.8926,2119200.0],["2008-04-11",15.8835,15.9041,14.9087,15.0486,2295200.0],["2008-04-14",15.3284,15.3284,14.3353,14.599,2494800.0],["2008-04-15",14.5853,14.849,14.2642,14.755,2129600.0],["2008-04-16",14.6082,15.8215,13.9912,15.5279,6519200.0],["2008-04-17",15.7206,16.122,15.622,16.0096,3378000.0],["2008-04-18",16.1059,16.3078,15.9018,15.9408,2618000.0],["2008-04-21",15.9614,16.1725,15.8032,16.1105,1801600.0],["2008-04-22",16.0968,16.5096,16.0853,16.3124,2055600.0],["2008-04-23",16.5096,16.6197,16.0555,16.5555,1598000.0],["2008-04-24",16.6014,17.0784,16.2871,16.8697,1833600.0],["2008-04-25",17.1427,17.1427,16.6839,16.9752,1607600.0],["2008-04-28",17.0601,17.1496,16.7688,16.8124,2577200.0],["2008-04-29",16.8307,17.145,16.6862,17.122,1378400.0],["2008-04-30",16.8927,17.4133,16.8927,17.2161,1908800.0],["2008-05-01",17.2574,17.7757,17.2161,17.4408,2167600.0],["2008-05-02",17.4661,17.7757,17.2321,17.3697,1276000.0],["2008-05-05",17.1633,17.6106,17.1633,17.5441,1192400.0],["2008-05-06",17.5922,17.5922,16.9752,17.0624,2655600.0],["2008-05-07",17.067,17.067,16.645,16.9018,2028400.0],["2008-05-08",16.5578,17.2482,16.5578,17.2115,1689200.0],["2008-05-09",16.8835,16.9546,16.4225,16.528,2718400.0],["2008-05-12",16.5165,16.5165,16.0326,16.1748,2438000.0],["2008-05-13",16.1702,16.755,16.0096,16.7,2758800.0],["2008-05-14",16.794,17.9684,16.6174,17.895,3816000.0],["2008-05-15",17.8904,17.8904,17.4363,17.8147,1273200.0],["2008-05-16",17.8491,18.5739,17.8193,18.3675,2364400.0],["2008-05-19",18.5028,18.7138,18.2276,18.2597,1758400.0],["2008-05-20",18.5808,18.5808,17.395,17.4386,3076800.0],["2008-05-21",17.3009,17.8904,17.2207,17.4844,1830800.0],["2008-05-22",17.4959,17.4959,17.0555,17.3285,797200.0],["2008-05-23",17.45,17.6771,16.7734,17.2482,996400.0],["2008-05-27",17.2963,17.5441,16.9959,17.5074,1255600.0],["2008-05-28",17.4638,17.5005,17.1908,17.4156,636000.0],["2008-05-29",17.4317,17.4317,15.7803,15.9546,7114400.0],["2008-05-30",16.0555,16.1679,15.0004,15.0807,12211200.0],["2008-06-02",15.0142,16.4041,14.9064,16.2137,6136800.0],["2008-06-03",16.2734,16.2848,15.6564,15.6633,3209600.0],["2008-06-04",15.6633,16.1656,15.622,15.9523,964800.0],["2008-06-05",16.1335,16.1335,15.7802,15.8101,1135600.0],["2008-06-06",15.6885,15.778,14.9201,14.9752,2439600.0],["2008-06-09",14.9821,15.4064,14.9821,15.1885,1256000.0],["2008-06-10",15.0807,15.0807,14.271,14.349,2713600.0],["2008-06-11",14.1976,14.4889,13.7618,14.3123,2826000.0],["2008-06-12",14.1472,14.4545,14.1059,14.2802,2330400.0],["2008-06-13",14.4476,15.177,14.2894,14.9568,1626000.0],["2008-06-16",15.0555,15.0555,14.2871,14.583,2360400.0],["2008-06-17",14.5853,14.95,14.4958,14.755,1337600.0],["2008-06-18",14.5279,14.755,14.3651,14.5325,920400.0],["2008-06-19",14.4385,14.8743,14.2206,14.7986,1545600.0],["2008-06-20",14.638,15.0394,14.3811,14.8605,1513200.0],["2008-06-23",14.9247,14.9775,13.5784,14.021,5650400.0],["2008-06-24",13.8765,14.216,13.7137,13.8123,3780000.0],["2008-06-25",13.6655,14.4499,13.6655,14.1862,1888400.0],["2008-06-26",14.083,14.3811,13.7022,13.8123,1696800.0],["2008-06-27",13.4751,13.7779,13.3788,13.521,3407600.0],["2008-06-30",13.3031,13.7618,13.3031,13.3995,2382000.0],["2008-07-01",13.271,13.271,12.1586,12.6173,5258000.0],["2008-07-02",12.3742,12.7641,12.1609,12.5508,3675200.0],["2008-07-03",12.5049,13.5027,12.5026,13.2045,2922000.0],["2008-07-07",13.3054,14.5073,13.06,14.1632,4868000.0],["2008-07-08",14.1219,14.8009,13.9224,14.6632,3250000.0],["2008-07-09",14.6954,15.1977,14.583,14.7665,2305200.0],["2008-07-10",14.544,14.7665,13.9339,14.2091,2255600.0],["2008-07-11",13.888,14.5944,13.5531,14.4981,2999600.0],["2008-07-14",14.6793,14.9316,14.3353,14.5784,1966000.0],["2008-07-15",14.3582,14.5279,13.7733,14.3834,2243200.0],["2008-07-16",14.3995,15.8261,14.2206,15.6977,3070800.0],["2008-07-17",15.3101,17.2138,15.0096,16.7367,5401600.0],["2008-07-18",16.7573,17.145,16.2642,16.9592,1897200.0],["2008-07-21",16.8927,17.5441,16.5601,17.0876,1712400.0],["2008-07-22",16.7459,17.0876,16.6197,16.9684,3604000.0],["2008-07-23",16.9729,17.6014,16.7436,17.3881,2977200.0],["2008-07-24",17.5418,17.5785,16.9706,17.2092,2179200.0],["2008-07-25",16.8973,17.4317,16.8973,17.0463,1547600.0],["2008-07-28",17.4133,17.4133,16.5211,16.6037,936000.0],["2008-07-29",16.8261,17.1587,16.583,17.0807,2693200.0],["2008-07-30",17.083,17.2023,16.8583,17.0372,1177600.0],["2008-07-31",17.106,17.1656,15.6426,16.0555,3532400.0],["2008-08-01",15.8995,16.2849,15.489,16.1174,1836400.0],["2008-08-04",15.9523,15.9523,15.4247,15.7665,1040800.0],["2008-08-05",15.8284,16.1702,15.5302,15.6725,953200.0],["2008-08-06",15.8399,17.0188,15.505,16.9569,2026800.0],["2008-08-07",16.5555,17.1518,16.5509,16.9156,1376000.0],["2008-08-08",16.5922,17.3927,16.5372,17.0326,940800.0],["2008-08-11",16.8537,17.0876,16.606,16.6908,834800.0],["2008-08-12",16.5486,16.661,15.8972,16.0853,849200.0],["2008-08-13",16.0555,16.0555,15.5142,15.9293,1159600.0],["2008-08-14",15.8261,16.8491,15.7069,16.6839,1238000.0],["2008-08-15",16.7642,17.2619,16.5624,16.9523,2023600.0],["2008-08-18",17.0532,17.5831,16.5624,16.6794,1980400.0],["2008-08-19",16.3514,16.4638,15.8697,16.4638,758800.0],["2008-08-20",16.5142,16.9615,16.1816,16.872,1232400.0],["2008-08-21",17.0005,17.2482,16.5349,17.1725,1074400.0],["2008-08-22",17.4294,18.0991,17.1817,17.8514,2704000.0],["2008-08-25",17.9867,17.9867,17.1106,17.2321,2810400.0],["2008-08-26",17.2321,17.4156,17.0188,17.2734,1076000.0],["2008-08-27",17.3652,17.3652,16.6725,16.8583,2108800.0],["2008-08-28",16.9271,16.9271,16.6289,16.8583,905600.0],["2008-08-29",16.833,17.1794,16.6748,16.9959,1468800.0],["2008-09-02",17.3812,17.5303,17.0418,17.2252,1381600.0],["2008-09-03",17.1473,17.1473,16.0096,16.2482,2490400.0],["2008-09-04",15.9431,16.122,15.4683,15.8468,5111600.0],["2008-09-05",15.5417,15.7321,14.6908,15.4958,3734000.0],["2008-09-08",16.2046,16.2046,15.3697,15.8009,2484400.0],["2008-09-09",15.8582,15.8582,14.7435,14.7435,2452400.0],["2008-09-10",14.872,15.1839,14.5646,14.9821,2095600.0],["2008-09-11",14.8169,14.9201,14.3284,14.8353,1338400.0],["2008-09-12",14.5898,15.8261,14.5898,15.6793,1714800.0],["2008-09-15",15.3926,15.5945,14.6793,15.4293,2935200.0],["2008-09-16",14.966,16.4706,14.8857,16.3353,3314400.0],["2008-09-17",15.7986,16.1472,14.9201,15.3376,3963200.0],["2008-09-18",15.0945,16.0555,14.6862,14.9087,3341200.0],["2008-09-19",16.0142,17.0876,15.138,16.7298,3826400.0],["2008-09-22",16.7688,16.7688,15.7986,15.833,962800.0],["2008-09-23",15.6312,16.0532,15.3766,15.4913,1090000.0],["2008-09-24",15.5073,16.0073,15.1839,15.6059,1244400.0],["2008-09-25",15.5922,15.7573,15.4018,15.6679,1082000.0],["2008-09-26",15.4821,15.622,15.0119,15.1977,2164800.0],["2008-09-29",15.2183,15.2183,13.3031,13.8788,3788400.0],["2008-09-30",14.0463,14.8743,14.0187,14.7343,2060000.0],["2008-10-01",14.3536,14.8284,14.232,14.6311,2154000.0],["2008-10-02",14.5509,14.5509,13.7206,13.8329,2063600.0],["2008-10-03",13.9912,14.349,13.5187,13.5784,1984800.0],["2008-10-06",12.8994,13.7618,12.2939,13.6724,3625600.0],["2008-10-07",13.693,13.9063,12.615,12.638,2006400.0],["2008-10-08",12.1769,13.3788,12.1563,12.615,4580400.0],["2008-10-09",12.9682,13.2228,12.5026,12.615,2256000.0],["2008-10-10",11.6999,12.5898,11.6976,12.1357,4604000.0],["2008-10-13",12.8444,14.0164,12.7068,14.0164,842000.0],["2008-10-14",14.4775,14.6128,13.4201,13.8857,2649600.0],["2008-10-15",13.6839,13.6839,12.9063,13.099,2176000.0],["2008-10-16",13.1013,13.5875,12.2113,13.2962,2866000.0],["2008-10-17",13.0233,13.9912,12.7205,13.2343,2194000.0],["2008-10-20",14.1609,14.8238,13.2366,13.7206,4988800.0],["2008-10-21",13.4201,14.4293,13.3031,14.3444,2812000.0],["2008-10-22",14.1609,14.1816,13.2091,13.6265,3885600.0],["2008-10-23",13.4316,14.0417,12.2228,12.7825,6014000.0],["2008-10-24",11.8214,12.2847,11.4797,11.7778,4934800.0],["2008-10-27",11.498,11.7778,10.4475,10.5141,4021200.0],["2008-10-28",10.9384,11.6838,10.6402,11.6012,4902400.0],["2008-10-29",11.5508,13.9362,11.5141,13.0485,7340000.0],["2008-10-30",13.349,14.0417,12.8719,13.9339,4944400.0],["2008-10-31",13.3031,14.6678,13.3031,14.6678,3533600.0],["2008-11-03",14.6816,14.81,14.1793,14.5669,1692000.0],["2008-11-04",14.8077,14.8376,13.2572,13.6953,5148400.0],["2008-11-05",13.4499,13.6036,12.5623,12.7687,3204400.0],["2008-11-06",12.8742,12.8742,12.0026,12.3948,2263200.0],["2008-11-07",12.6563,13.3811,12.2779,12.6127,2288400.0],["2008-11-10",13.3261,13.4063,12.8283,13.1609,3664000.0],["2008-11-11",13.1082,13.1082,12.2664,12.8077,2848000.0],["2008-11-12",12.5783,12.7091,12.1632,12.2549,2380800.0],["2008-11-13",12.1035,12.6609,11.8191,12.5485,2547600.0],["2008-11-14",12.3902,13.2068,12.271,12.5806,1777200.0],["2008-11-17",12.4155,12.7549,12.1196,12.3627,1899200.0],["2008-11-18",12.1701,12.2939,10.7939,11.3581,5581200.0],["2008-11-19",11.4315,11.4315,10.4659,10.5576,2549200.0],["2008-11-20",10.3283,10.3283,8.998,9.1103,5070800.0],["2008-11-21",9.631,9.8902,8.9452,9.1677,7026000.0],["2008-11-24",9.3902,10.7274,9.3489,10.1035,5470000.0],["2008-11-25",10.2893,11.2664,10.2388,11.0875,3326000.0],["2008-11-26",11.2618,12.1058,11.0508,11.7159,5160800.0],["2008-11-28",11.7801,12.099,11.7572,11.8375,824800.0],["2008-12-01",11.6815,11.6815,10.8076,10.9086,2574400.0],["2008-12-02",11.3008,11.3008,10.2984,10.6012,2975600.0],["2008-12-03",10.2136,11.3168,10.0966,10.904,3352000.0],["2008-12-04",10.8008,11.4315,10.5714,11.037,2228400.0],["2008-12-05",10.8581,11.4682,10.6517,11.4109,2444000.0],["2008-12-08",11.9109,12.5692,11.9109,12.0691,3286000.0],["2008-12-09",11.81,12.6013,11.6861,11.7618,2230000.0],["2008-12-10",11.9751,12.7091,11.8237,12.6724,2601600.0],["2008-12-11",12.3971,12.6425,11.9728,12.1104,1532000.0],["2008-12-12",11.7801,12.0691,11.6012,12.06,1391200.0],["2008-12-15",12.2962,12.2962,11.3077,11.5875,2034800.0],["2008-12-16",11.6999,12.3329,11.6402,12.1517,1682400.0],["2008-12-17",11.9682,12.599,11.9682,12.4132,2303200.0],["2008-12-18",12.2687,12.615,11.8627,12.1563,1522800.0],["2008-12-19",12.1471,12.271,11.9063,12.0852,1476400.0],["2008-12-22",12.1563,12.1563,11.1379,11.365,1894400.0],["2008-12-23",11.3673,11.6448,11.2687,11.4751,1778800.0],["2008-12-24",11.3306,11.8123,11.3306,11.654,890800.0],["2008-12-26",11.6517,11.982,11.6402,11.8558,1334000.0],["2008-12-29",11.8123,12.0416,11.6402,11.7801,1358800.0],["2008-12-30",11.8352,12.3398,11.8031,12.3398,1100800.0],["2008-12-31",12.5347,12.9086,12.5095,12.5944,1996400.0],["2009-01-02",12.7848,13.0095,12.537,12.9109,1078800.0],["2009-01-05",13.0715,13.1816,12.482,12.7022,2065200.0],["2009-01-06",12.6976,12.7985,11.9499,11.9568,3094000.0],["2009-01-07",11.6976,11.6976,10.8237,10.9751,4188400.0],["2009-01-08",10.9728,11.0737,10.7801,11.0255,2310000.0],["2009-01-09",11.2365,11.6058,11.0095,11.2388,2092800.0],["2009-01-12",11.0691,11.3558,11.0691,11.2136,1548800.0],["2009-01-13",11.4636,12.0462,11.3306,11.9545,3084800.0],["2009-01-14",11.5003,11.9223,11.4728,11.8077,2356000.0],["2009-01-15",11.6012,12.615,11.521,12.4935,3741600.0],["2009-01-16",12.6288,12.8054,11.826,12.4132,2402400.0],["2009-01-20",12.2779,12.3857,11.0599,11.5599,3151600.0],["2009-01-21",11.865,12.0049,11.4407,11.7274,3573200.0],["2009-01-22",11.904,11.904,11.4407,11.5301,2269600.0],["2009-01-23",11.3237,11.7205,11.3168,11.5439,1653600.0],["2009-01-26",11.7434,11.7434,11.2778,11.3122,2558000.0],["2009-01-27",11.4384,11.6058,11.2824,11.5026,1037200.0],["2009-01-28",11.6265,11.8627,11.3925,11.6242,1621200.0],["2009-01-29",11.5829,11.6632,11.2801,11.3627,1301600.0],["2009-01-30",11.3627,11.4957,10.9154,10.9728,1957600.0],["2009-02-02",10.982,11.5393,10.7939,11.4453,1654400.0],["2009-02-03",11.4774,12.2274,11.3558,12.0347,2931200.0],["2009-02-04",12.1494,12.5003,12.0347,12.3857,3005200.0],["2009-02-05",12.3398,12.3857,11.7251,11.9269,3576000.0],["2009-02-06",11.9063,12.6219,11.8948,12.5737,2600000.0],["2009-02-09",12.5416,12.5439,12.1379,12.4155,1416400.0],["2009-02-10",12.2526,13.1265,12.0049,12.8169,2928800.0],["2009-02-11",12.9132,13.0462,12.0714,12.1861,4166800.0],["2009-02-12",9.6333,9.9383,8.725,9.3902,22158000.0],["2009-02-13",9.4016,10.0806,9.3833,9.436,7986000.0],["2009-02-17",9.2778,9.576,8.9291,9.381,5180000.0],["2009-02-18",9.4521,9.7021,9.2617,9.4337,3598800.0],["2009-02-19",9.6471,9.8443,9.3879,9.4223,3898800.0],["2009-02-20",9.4016,9.9223,9.4016,9.8856,3086400.0],["2009-02-23",9.9131,10.3329,9.6746,10.2732,4742400.0],["2009-02-24",10.3191,10.3489,9.8191,10.1012,3081600.0],["2009-02-25",9.9269,10.2273,9.9246,10.1127,2601200.0],["2009-02-26",10.1494,10.2067,9.826,10.1173,3050000.0],["2009-02-27",9.8007,10.4315,9.7938,10.2686,1942000.0],["2009-03-02",9.9108,10.1975,9.4406,9.5186,2017600.0],["2009-03-03",9.6425,9.8925,9.5461,9.7526,2447200.0],["2009-03-04",9.9888,10.1723,9.8994,9.9108,2702400.0],["2009-03-05",9.6172,9.9544,9.4704,9.6333,1741600.0],["2009-03-06",9.5324,9.7113,9.4062,9.6562,2519200.0],["2009-03-09",9.3764,9.6333,9.3764,9.4773,1783600.0],["2009-03-10",9.4406,10.1838,9.4406,10.1562,2258000.0],["2009-03-11",9.8672,10.3214,9.8627,10.1861,1474800.0],["2009-03-12",10.1264,10.7274,10.0714,10.6563,2151600.0],["2009-03-13",10.5622,10.8145,10.3214,10.7824,2224800.0],["2009-03-16",10.7824,10.787,10.1333,10.4613,3180800.0],["2009-03-17",10.3237,10.7297,10.3214,10.5439,2254800.0],["2009-03-18",10.5439,10.8948,10.4384,10.8512,1501600.0],["2009-03-19",10.8489,11.0531,10.6563,10.7021,1775200.0],["2009-03-20",10.6379,10.8948,10.6058,10.8627,1823600.0],["2009-03-23",11.0209,11.4177,10.9154,11.3604,1918000.0],["2009-03-24",11.193,12.0783,11.193,11.7641,2961200.0],["2009-03-25",11.9155,12.3123,11.5898,11.7572,2484400.0],["2009-03-26",11.732,12.0646,11.6976,11.9866,1662800.0],["2009-03-27",11.9705,12.0118,11.5829,11.9315,2107600.0],["2009-03-30",11.7824,11.7824,11.3214,11.6448,2526800.0],["2009-03-31",11.6976,11.9269,11.4315,11.5255,2392800.0],["2009-04-01",11.1563,11.5714,11.115,11.5141,1464800.0],["2009-04-02",11.7985,12.248,11.6609,12.1196,2377600.0],["2009-04-03",12.31,12.31,11.7434,12.0668,1546400.0],["2009-04-06",12.0049,12.1517,11.9499,12.0875,1165200.0],["2009-04-07",11.9545,12.0554,11.7847,11.9086,1828000.0],["2009-04-08",11.8994,12.1288,11.7526,12.0003,1409600.0],["2009-04-09",12.1563,12.2687,11.9384,12.0783,1746400.0],["2009-04-13",12.1035,12.4545,11.9728,12.0118,1469200.0],["2009-04-14",11.9659,12.537,11.943,12.2435,3494800.0],["2009-04-15",12.271,12.3948,11.4017,11.5439,3069600.0],["2009-04-16",11.5714,11.7526,10.7893,11.3398,7843200.0],["2009-04-17",11.4338,12.0921,11.326,11.8444,3171600.0],["2009-04-20",11.5485,11.81,11.5255,11.7549,3945600.0],["2009-04-21",11.7022,12.154,11.381,12.1196,4044800.0],["2009-04-22",11.8535,12.1242,11.6586,11.9269,3294000.0],["2009-04-23",11.959,12.0462,11.6999,11.8948,3846000.0],["2009-04-24",11.8925,12.615,11.8925,12.4912,2477200.0],["2009-04-27",12.4224,12.6104,12.193,12.31,1310000.0],["2009-04-28",12.2641,12.3031,11.9017,11.9613,1874400.0],["2009-04-29",12.1242,12.271,11.7228,11.8168,2982000.0],["2009-04-30",12.06,12.3742,11.8994,12.1517,4949200.0],["2009-05-01",12.0921,12.2366,11.9269,12.0921,1679600.0],["2009-05-04",12.326,12.9889,12.1999,12.9499,3338000.0],["2009-05-05",12.8444,13.1013,12.4774,13.0577,3256400.0],["2009-05-06",13.0141,13.1311,12.7572,12.9109,3724000.0],["2009-05-07",12.9591,13.0783,12.6448,12.8719,2368800.0],["2009-05-08",12.8352,12.9476,12.1861,12.3008,3176400.0],["2009-05-11",12.0416,12.5485,12.0416,12.2251,1735600.0],["2009-05-12",12.2847,12.3788,12.1265,12.2687,990400.0],["2009-05-13",12.2228,12.3054,12.1058,12.1563,2053200.0],["2009-05-14",12.2022,12.3971,12.0875,12.2022,1444000.0],["2009-05-15",12.1448,12.2022,11.6471,11.7618,3132400.0],["2009-05-18",11.7618,12.3398,11.6884,12.2526,2116400.0],["2009-05-19",12.2985,12.5852,12.076,12.4797,1300000.0],["2009-05-20",12.5898,13.0967,12.4774,12.8513,2164000.0],["2009-05-21",12.6747,13.1609,12.638,12.7802,3012400.0],["2009-05-22",12.9499,12.9522,12.3857,12.4361,1017600.0],["2009-05-26",12.4292,12.7205,12.3788,12.6242,1372800.0],["2009-05-27",12.2939,13.1701,12.2939,12.9247,2929600.0],["2009-05-28",12.927,12.9293,12.5829,12.6632,858400.0],["2009-05-29",12.771,12.771,12.4935,12.6059,1102400.0],["2009-06-01",12.615,13.7618,12.615,13.5508,2613600.0],["2009-06-02",13.3949,13.677,13.1609,13.5852,1672000.0],["2009-06-03",13.4247,13.7504,13.2572,13.3077,2255200.0],["2009-06-04",13.3903,13.4591,12.982,13.3329,3458400.0],["2009-06-05",13.4178,13.4499,13.1884,13.3077,1886000.0],["2009-06-08",13.3215,13.3215,12.9591,13.1678,1507600.0],["2009-06-09",13.1082,13.7963,13.0577,13.6563,3037600.0],["2009-06-10",13.5898,14.622,13.5898,14.021,6992800.0],["2009-06-11",13.9912,14.1082,13.81,13.9614,1991600.0],["2009-06-12",13.7618,13.9752,13.7114,13.9178,1521600.0],["2009-06-15",13.9155,13.943,13.6013,13.8765,1625200.0],["2009-06-16",13.8788,14.2458,13.8192,14.0141,2116000.0],["2009-06-17",13.9683,14.7573,13.9407,14.6587,2969600.0],["2009-06-18",14.5233,14.7114,14.466,14.5692,1540800.0],["2009-06-19",14.5807,14.7091,14.5073,14.5463,2541600.0],["2009-06-22",14.5142,14.6265,14.3811,14.5646,2247200.0],["2009-06-23",14.7688,14.7688,14.2229,14.2412,1791200.0],["2009-06-24",14.2206,14.6036,14.1632,14.2802,1132000.0],["2009-06-25",14.3536,14.7412,14.2458,14.6747,1212400.0],["2009-06-26",14.6495,15.0325,14.4568,14.9614,2451600.0],["2009-06-29",14.9247,15.1449,14.6954,14.9844,1119600.0],["2009-06-30",15.1266,15.5142,15.1266,15.45,2166000.0],["2009-07-01",15.3697,15.5876,14.9133,14.9408,1396000.0],["2009-07-02",14.9087,14.9408,14.5325,14.6495,800400.0],["2009-07-06",14.4775,14.5577,14.2114,14.2756,1130400.0],["2009-07-07",14.1082,14.3513,13.9797,14.0119,1161200.0],["2009-07-08",14.0073,14.2664,13.9912,14.0623,1709600.0],["2009-07-09",14.2986,14.3261,13.8857,14.2022,834800.0],["2009-07-10",14.1082,14.4591,14.1082,14.2779,769200.0],["2009-07-13",14.3444,14.3834,13.8582,13.9591,1787600.0],["2009-07-14",14.1197,14.5165,14.1013,14.427,1152800.0],["2009-07-15",14.5417,14.5807,14.3674,14.5486,1589200.0],["2009-07-16",14.6403,14.6793,14.5119,14.5921,637200.0],["2009-07-17",14.6587,14.6587,14.4293,14.4454,1443600.0],["2009-07-20",14.5646,14.755,14.5394,14.6724,2375200.0],["2009-07-21",14.4568,15.4064,14.0692,15.3674,4527600.0],["2009-07-22",15.2091,15.5578,15.0279,15.4293,2032400.0],["2009-07-23",15.4293,15.7573,15.2114,15.7344,2058800.0],["2009-07-24",15.5234,16.0968,15.5234,16.0555,1950000.0],["2009-07-27",16.1679,16.4156,16.0555,16.216,1508800.0],["2009-07-28",16.2436,16.2436,15.927,15.9981,1156000.0],["2009-07-29",15.7848,16.1381,15.7848,16.0761,1182800.0],["2009-07-30",16.2092,16.6014,16.1495,16.5647,1108800.0],["2009-07-31",16.5601,17.0142,16.5601,16.8583,1530000.0],["2009-08-03",16.8628,16.9156,16.4339,16.7229,1618400.0],["2009-08-04",16.7826,17.0762,16.4454,17.0486,1786400.0],["2009-08-05",17.0945,17.2023,16.9248,17.044,1352000.0],["2009-08-06",17.044,17.0486,16.7183,16.7757,412000.0],["2009-08-07",16.6862,17.3835,16.6862,17.3032,1118000.0],["2009-08-10",17.372,17.4615,16.8193,16.8674,1637600.0],["2009-08-11",16.8124,16.9408,16.7436,16.7665,1023600.0],["2009-08-12",16.7,17.0188,16.6358,16.8032,553600.0],["2009-08-13",16.8422,16.8445,16.5372,16.6151,572400.0],["2009-08-14",16.6151,16.6289,16.411,16.5417,900000.0],["2009-08-17",16.2849,16.3881,15.8926,16.1702,1899200.0],["2009-08-18",16.3812,16.5142,16.1449,16.4225,526400.0],["2009-08-19",16.3445,16.5784,16.3307,16.4867,806000.0],["2009-08-20",16.5142,17.0051,16.5142,16.989,902000.0],["2009-08-21",17.1633,17.528,17.0991,17.3376,1596800.0],["2009-08-24",17.4753,17.4753,17.0349,17.0486,1020000.0],["2009-08-25",17.1335,17.2023,16.5188,16.5303,1552000.0],["2009-08-26",16.5853,16.7596,16.4248,16.6839,731200.0],["2009-08-27",16.6839,16.7436,16.4569,16.5991,851600.0],["2009-08-28",16.5945,16.5945,16.1037,16.1816,1057200.0],["2009-08-31",16.044,16.2344,15.8445,16.2046,814800.0],["2009-09-01",16.1679,16.2046,15.388,15.4935,1862000.0],["2009-09-02",15.372,15.9041,15.3101,15.7069,1092400.0],["2009-09-03",15.966,16.239,15.8169,16.1862,991600.0],["2009-09-04",16.3835,16.4408,16.0119,16.0899,794000.0],["2009-09-08",16.1128,16.1702,15.8743,16.0257,897600.0],["2009-09-09",15.9523,16.4339,15.8261,16.4179,1286800.0],["2009-09-10",16.3995,16.778,16.3995,16.7092,1064400.0],["2009-09-11",16.6197,17.1427,16.6197,17.0234,1135600.0],["2009-09-14",16.9408,17.2,16.9408,17.1473,563600.0],["2009-09-15",17.0486,17.2596,16.9936,17.2138,731200.0],["2009-09-16",17.223,17.5899,17.1358,17.5555,832800.0],["2009-09-17",17.5464,17.7757,17.4386,17.6794,1284400.0],["2009-09-18",17.7367,18.012,17.5486,17.9959,753600.0],["2009-09-21",17.8904,18.8308,17.7574,18.6978,2535200.0],["2009-09-22",18.7689,19.4891,18.4959,19.2047,3521200.0],["2009-09-23",19.2643,19.2643,18.7092,18.7368,1282400.0],["2009-09-24",18.7368,18.9248,18.1427,18.2528,1241200.0],["2009-09-25",18.1863,18.2184,17.5762,17.7069,1942800.0],["2009-09-28",17.645,18.0257,17.6198,17.7413,1185200.0],["2009-09-29",17.2321,18.7505,17.2321,18.4615,3487200.0],["2009-09-30",18.473,18.7895,18.0051,18.4523,944000.0],["2009-10-01",18.3881,18.4546,17.8629,17.9477,1099200.0],["2009-10-02",17.8858,18.2666,17.8354,18.067,742400.0],["2009-10-05",17.9592,18.2069,17.7826,17.9087,738800.0],["2009-10-06",18.0854,18.7001,17.9661,18.5624,1063600.0],["2009-10-07",18.645,19.0831,18.5143,19.0005,1137600.0],["2009-10-08",19.145,19.1909,18.5785,19.0831,3938400.0],["2009-10-09",19.0556,19.1932,18.629,18.9524,826000.0],["2009-10-12",18.856,19.2964,18.856,19.0143,473200.0],["2009-10-13",19.0602,19.1496,18.7826,18.8423,1199600.0],["2009-10-14",19.0395,19.1267,18.6473,18.7643,1341200.0],["2009-10-15",18.7987,19.0762,18.629,18.7253,704400.0],["2009-10-16",18.7184,18.762,18.3835,18.3881,687200.0],["2009-10-19",18.528,18.6473,18.223,18.6473,2059200.0],["2009-10-20",17.1771,17.2023,16.0692,16.8583,8916800.0],["2009-10-21",16.8697,17.3124,16.8193,16.8674,2338400.0],["2009-10-22",16.7642,16.7849,16.4752,16.7115,1829200.0],["2009-10-23",16.7436,16.8445,16.4867,16.5899,1206400.0],["2009-10-26",16.5899,16.7436,16.45,16.5027,1314000.0],["2009-10-27",16.4179,16.5922,16.1449,16.3514,1117600.0],["2009-10-28",16.2734,16.3995,16.1908,16.2757,1246000.0],["2009-10-29",16.3445,16.6312,16.2871,16.3537,2208000.0],["2009-10-30",16.3605,16.5303,16.0073,16.0188,1601600.0],["2009-11-02",15.989,16.0486,15.1197,15.5532,2880800.0],["2009-11-03",15.3926,15.5096,15.2114,15.427,2290800.0],["2009-11-04",15.6128,16.0165,15.5532,15.8628,1121200.0],["2009-11-05",15.9959,16.2803,15.95,16.2275,756000.0],["2009-11-06",16.1151,16.294,16.0096,16.1312,1387200.0],["2009-11-09",16.3307,16.4592,16.044,16.0968,1001600.0],["2009-11-10",16.0371,16.4546,16.0371,16.2917,1797200.0],["2009-11-11",16.4041,16.5509,16.2826,16.5119,650800.0],["2009-11-12",16.3972,17.0211,16.3972,16.7986,1203600.0],["2009-11-13",16.9271,17.1771,16.6243,16.7482,990800.0],["2009-11-16",16.8261,17.044,16.5601,16.6381,1424000.0],["2009-11-17",16.6105,16.9248,16.5555,16.8973,652000.0],["2009-11-18",16.8628,16.895,16.6358,16.7596,798800.0],["2009-11-19",16.6174,16.7803,16.5257,16.6771,773600.0],["2009-11-20",16.6381,16.7092,16.5257,16.6977,735200.0],["2009-11-23",16.8789,16.8789,16.6289,16.7275,863200.0],["2009-11-24",16.6128,16.6335,16.45,16.4729,1164000.0],["2009-11-25",16.3674,16.5509,16.3674,16.4959,1130000.0],["2009-11-27",16.1954,16.3904,16.0922,16.2413,536800.0],["2009-11-30",16.2504,16.4316,16.1312,16.356,894800.0],["2009-12-01",16.4041,16.606,16.3307,16.4248,592000.0],["2009-12-02",16.411,16.8399,16.411,16.7436,1440800.0],["2009-12-03",16.8284,16.9317,16.7069,16.7505,1092400.0],["2009-12-04",16.9202,16.9638,16.6794,16.7023,1174000.0],["2009-12-07",16.7688,16.9867,16.6128,16.6954,1178000.0],["2009-12-08",16.6037,16.911,16.4615,16.5417,682400.0],["2009-12-09",16.5119,16.6931,16.4087,16.6151,754400.0],["2009-12-10",16.8445,17.8881,16.755,17.7367,2818000.0],["2009-12-11",17.7757,17.9523,17.4569,17.5762,608800.0],["2009-12-14",17.7092,17.8285,17.5693,17.7207,648800.0],["2009-12-15",17.7115,17.8881,17.4707,17.5509,1270000.0],["2009-12-16",17.4661,17.895,17.4661,17.6496,935600.0],["2009-12-17",17.6564,17.6587,16.9454,16.9684,1934400.0],["2009-12-18",16.9202,17.2275,16.9156,17.0922,973200.0],["2009-12-21",17.239,17.6037,17.1473,17.4936,1263600.0],["2009-12-22",17.411,17.7688,17.411,17.5716,746800.0],["2009-12-23",17.7413,17.7551,17.1748,17.3009,1143600.0],["2009-12-24",17.5051,17.5051,17.3216,17.3743,216800.0],["2009-12-28",17.4408,17.8904,17.4408,17.8675,718400.0],["2009-12-29",17.8904,18.1886,17.8422,18.0739,1267600.0],["2009-12-30",17.7688,18.0028,17.3973,17.4271,962000.0],["2009-12-31",17.5922,17.6014,17.2918,17.3422,368800.0],["2010-01-04",17.5785,17.6725,17.1954,17.2596,1278800.0],["2010-01-05",17.3216,17.6542,17.2986,17.5831,765200.0],["2010-01-06",17.6954,18.1496,17.5831,18.0418,2188000.0],["2010-01-07",18.1083,18.3491,18.0257,18.3377,1380800.0],["2010-01-08",18.0097,18.3491,17.9753,18.278,1403200.0],["2010-01-11",18.1519,18.2643,17.7436,18.0532,1045200.0],["2010-01-12",17.8927,18.1175,17.7665,17.8376,838000.0],["2010-01-13",17.8422,18.1221,17.8376,18.0968,715600.0],["2010-01-14",18.0051,18.2184,17.8193,17.8675,1123600.0],["2010-01-15",17.7895,17.8262,16.3881,16.544,8467600.0],["2010-01-19",15.9844,18.3491,15.9844,18.2,13961200.0],["2010-01-20",17.4156,17.6381,16.9936,17.5326,7224400.0],["2010-01-21",17.3881,17.7642,17.3147,17.5303,2776800.0],["2010-01-22",17.5165,17.5165,17.1106,17.1587,1848000.0],["2010-01-25",17.2023,17.2023,17.0234,17.1289,1429200.0],["2010-01-26",16.9775,17.1335,16.8009,16.8101,3676000.0],["2010-01-27",16.7573,16.7849,15.9293,16.3537,3943200.0],["2010-01-28",16.6105,16.6105,15.9546,16.0004,1600000.0],["2010-01-29",15.9523,16.0417,15.5417,15.5968,2822800.0],["2010-02-01",15.5096,15.8422,15.4591,15.8215,769600.0],["2010-02-02",15.8445,16.2344,15.778,16.1633,842400.0],["2010-02-03",16.2367,16.4936,16.2367,16.3881,771200.0],["2010-02-04",16.3514,16.3789,15.9133,15.9247,2628800.0],["2010-02-05",16.1472,16.4156,15.5096,15.8261,1884400.0],["2010-02-08",15.8766,15.8995,15.3834,15.4362,1144800.0],["2010-02-09",15.6197,15.6656,15.2068,15.2917,1912000.0],["2010-02-10",15.4362,15.7458,15.3789,15.6633,1194400.0],["2010-02-11",15.6059,15.9729,15.4752,15.833,1012000.0],["2010-02-12",15.7206,16.1014,15.5486,16.0486,1488400.0],["2010-02-16",16.1725,16.4454,16.0348,16.3995,874800.0],["2010-02-17",16.5211,16.5922,16.3743,16.5578,1088800.0],["2010-02-18",16.5234,16.7573,16.4798,16.6472,890400.0],["2010-02-19",16.3904,16.9684,16.3904,16.7642,1066400.0],["2010-02-22",16.8009,17.1885,16.8009,16.9546,1223200.0],["2010-02-23",17.028,17.6381,17.028,17.4707,2179200.0],["2010-02-24",17.0463,17.6175,16.934,17.5876,1605200.0],["2010-02-25",17.3147,18.1886,17.0784,18.1381,3739600.0],["2010-02-26",17.989,18.0051,17.7551,17.934,2222800.0],["2010-03-01",17.8445,18.1198,17.8445,18.0326,1440800.0],["2010-03-02",18.0051,18.2872,18.0051,18.1037,930000.0],["2010-03-03",18.1427,18.2322,17.7505,17.9546,779600.0],["2010-03-04",17.8468,17.9317,17.528,17.5624,4034400.0],["2010-03-05",17.661,17.8881,17.606,17.661,958800.0],["2010-03-08",17.6977,17.8904,17.4638,17.661,1960000.0],["2010-03-09",17.5464,17.8789,17.5464,17.7321,1295200.0],["2010-03-10",17.7528,18.6588,17.7528,18.4042,3189600.0],["2010-03-11",18.3491,18.8675,18.2643,18.8193,1801600.0],["2010-03-12",18.9776,19.7138,18.9042,19.645,3221200.0],["2010-03-15",19.5579,19.7505,18.9684,19.1588,1715200.0],["2010-03-16",19.1725,19.5556,19.1565,19.4982,981600.0],["2010-03-17",19.512,20.184,19.512,20.1611,2669200.0],["2010-03-18",20.1542,20.2987,19.4409,19.5051,3160800.0],["2010-03-19",19.5235,19.7964,19.3813,19.5235,692800.0],["2010-03-22",19.4959,19.9937,19.4547,19.9317,1108400.0],["2010-03-23",19.9088,20.2001,19.9088,20.1726,1826400.0],["2010-03-24",20.0694,20.1244,19.6611,19.6726,1209200.0],["2010-03-25",19.7024,19.8652,19.5349,19.6496,912400.0],["2010-03-26",19.5716,19.7528,19.3583,19.4982,658000.0],["2010-03-29",19.6244,19.9272,19.5212,19.8905,867600.0],["2010-03-30",19.957,20.0464,19.6427,19.8767,518800.0],["2010-03-31",19.7918,20.0533,19.5418,19.6129,695200.0],["2010-04-01",19.6175,19.7093,19.4432,19.7093,750400.0],["2010-04-05",19.9042,20.3652,19.84,20.262,1140400.0],["2010-04-06",20.3469,20.6428,20.2093,20.6061,1732800.0],["2010-04-07",20.7001,20.7001,20.1909,20.1955,1133200.0],["2010-04-08",20.184,20.184,19.957,20.1428,586800.0],["2010-04-09",20.4272,20.4593,20.1863,20.2758,422000.0],["2010-04-12",20.4845,20.4845,20.2162,20.2712,256800.0],["2010-04-13",20.1703,20.7185,20.1703,20.6474,2846000.0],["2010-04-14",20.668,21.652,20.6565,21.3767,3605600.0],["2010-04-15",21.3125,21.5166,21.3125,21.3446,1552000.0],["2010-04-16",21.2345,21.2552,20.6267,20.7758,2080000.0],["2010-04-19",20.4593,21.1336,20.4593,21.1038,2457600.0],["2010-04-20",21.6474,23.0786,21.6336,22.902,5166400.0],["2010-04-21",22.4777,22.6612,22.0694,22.113,4376000.0],["2010-04-22",21.9318,22.23,21.7896,22.074,1786000.0],["2010-04-23",22.019,22.0396,21.8011,21.9134,2686000.0],["2010-04-26",21.879,22.019,21.8011,21.9341,847200.0],["2010-04-27",21.8217,22.0121,21.5442,21.6061,1507200.0],["2010-04-28",21.8217,21.8217,21.4134,21.5809,991200.0],["2010-04-29",21.7896,21.7942,21.3446,21.4432,780000.0],["2010-04-30",21.3836,21.6726,21.3836,21.4616,575200.0],["2010-05-03",21.5166,21.824,21.3699,21.8148,994400.0],["2010-05-04",21.7896,21.8171,21.5373,21.6611,1409600.0],["2010-05-05",21.4249,21.4455,20.8102,20.8836,1443600.0],["2010-05-06",20.7437,21.0052,19.7253,20.5189,1471200.0],["2010-05-07",20.5281,20.5281,19.7804,20.0189,1308000.0],["2010-05-10",20.6152,21.5166,20.6152,21.3997,1514400.0],["2010-05-11",21.4639,21.4639,20.9501,21.074,600800.0],["2010-05-12",20.9616,21.6244,20.9616,21.5786,563200.0],["2010-05-13",21.5717,21.6428,21.3102,21.3699,496000.0],["2010-05-14",21.3767,21.5671,21.1084,21.2873,674800.0],["2010-05-17",21.4364,21.5029,20.7001,21.4547,1220400.0],["2010-05-18",21.629,21.9456,21.2162,21.4134,638000.0],["2010-05-19",21.2666,21.5419,20.746,21.0189,1142400.0],["2010-05-20",20.6588,20.9295,20.0327,20.0327,891600.0],["2010-05-21",20.0212,20.5785,19.5326,20.3262,831600.0],["2010-05-24",20.3675,20.957,20.3675,20.6772,880800.0],["2010-05-25",20.1106,20.3308,19.7643,20.3171,1885600.0],["2010-05-26",20.2941,21.1015,19.9845,20.1084,1324800.0],["2010-05-27",20.262,21.1474,20.262,21.1428,1357200.0],["2010-05-28",20.9868,21.2254,20.8469,21.0258,796400.0],["2010-06-01",20.9547,21.1497,20.7689,20.7689,614800.0],["2010-06-02",20.9203,20.9822,20.574,20.6336,1554800.0],["2010-06-03",20.7987,21.9157,20.5717,21.8905,3165600.0],["2010-06-04",21.8171,22.1749,21.3676,21.457,1086800.0],["2010-06-07",21.3446,21.4066,20.8928,20.9226,832800.0],["2010-06-08",20.9501,21.0465,20.2643,20.5877,1698800.0],["2010-06-09",20.6611,21.0098,20.4524,20.4937,853600.0],["2010-06-10",20.7093,21.1107,20.6519,21.074,564400.0],["2010-06-11",20.9662,21.3561,20.9364,21.2666,384000.0],["2010-06-14",21.5533,22.0098,21.4432,21.8745,1386400.0],["2010-06-15",21.879,22.707,21.8699,22.691,1273600.0],["2010-06-16",22.6451,23.5098,22.6451,23.0557,2594000.0],["2010-06-17",23.191,23.2529,22.6612,22.9089,569600.0],["2010-06-18",23.0052,23.3722,22.9181,23.2483,1238400.0],["2010-06-21",23.5534,23.6245,23.097,23.5442,1732800.0],["2010-06-22",23.6245,23.7988,22.6153,22.7025,1027600.0],["2010-06-23",22.8607,22.996,22.3997,22.8217,707600.0],["2010-06-24",22.4983,22.7415,22.2093,22.3011,1580400.0],["2010-06-25",22.4226,23.113,22.2414,23.1084,763200.0],["2010-06-28",23.0029,23.7484,22.9135,23.5328,1020400.0],["2010-06-29",23.0809,23.0809,21.6956,21.7827,2139600.0],["2010-06-30",21.7873,21.9639,21.3309,21.3744,1708000.0],["2010-07-01",21.5006,21.5121,20.8721,21.1841,1858800.0],["2010-07-02",21.1313,21.2116,20.8951,21.0809,563200.0],["2010-07-06",21.5488,21.6864,21.0717,21.3033,555600.0],["2010-07-07",21.5144,22.1015,21.2758,22.0855,1710400.0],["2010-07-08",22.0901,22.6474,22.0878,22.6451,835600.0],["2010-07-09",22.6451,23.3951,22.6451,23.285,956000.0],["2010-07-12",23.347,23.4961,22.6795,22.7667,761200.0],["2010-07-13",23.019,23.2071,22.7025,22.847,780400.0],["2010-07-14",22.8286,23.2094,22.8148,22.8584,1039200.0],["2010-07-15",22.824,22.824,22.2667,22.4891,1290400.0],["2010-07-16",22.4777,22.7162,22.3768,22.3951,1510800.0],["2010-07-19",21.9066,22.2552,21.457,22.2002,2867600.0],["2010-07-20",21.6176,22.3699,21.5602,22.3653,1584000.0],["2010-07-21",22.1795,22.5671,21.6978,21.7942,1397600.0],["2010-07-22",21.8194,22.0717,21.7139,21.9157,1046400.0],["2010-07-23",21.3446,22.6405,21.3354,22.4639,1627200.0],["2010-07-26",22.4892,22.863,21.8423,22.1566,1041200.0],["2010-07-27",22.3997,22.3997,21.8492,22.0832,492000.0],["2010-07-28",22.1956,22.1956,21.785,21.8515,596000.0],["2010-07-29",22.23,22.652,21.8011,21.9433,1024800.0],["2010-07-30",21.5671,22.4731,21.5648,22.4318,776400.0],["2010-08-02",22.8217,22.8905,22.3905,22.6084,844000.0],["2010-08-03",22.5304,22.6956,22.3148,22.5258,455200.0],["2010-08-04",22.3859,22.6474,22.3515,22.6176,614400.0],["2010-08-05",22.5603,22.9341,22.5327,22.8057,1038000.0],["2010-08-06",22.6038,23.1566,22.5236,23.136,1366000.0],["2010-08-09",23.019,23.2667,22.8859,23.1153,799200.0],["2010-08-10",22.7048,22.9754,22.48,22.7162,936000.0],["2010-08-11",22.3997,22.4846,22.191,22.3057,615200.0],["2010-08-12",21.996,22.1979,21.941,22.0396,792000.0],["2010-08-13",22.0396,22.0946,21.7965,21.9547,484800.0],["2010-08-16",21.7254,22.1015,21.6199,22.0373,492800.0],["2010-08-17",22.2208,22.3469,22.0511,22.1657,518400.0],["2010-08-18",21.957,22.308,21.9272,22.2208,658800.0],["2010-08-19",22.2483,22.574,22.191,22.5213,821600.0],["2010-08-20",22.5213,23.2048,22.4525,23.1451,874400.0],["2010-08-23",23.2277,23.3309,23.097,23.1291,738400.0],["2010-08-24",22.746,23.2369,22.7185,23.1199,684800.0],["2010-08-25",22.9754,23.6062,22.9066,23.3378,1147600.0],["2010-08-26",23.2071,23.4846,23.0511,23.1084,1322800.0],["2010-08-27",23.0993,23.3355,22.8745,23.1016,1437600.0],["2010-08-30",23.1038,23.3699,22.8126,22.8126,712400.0],["2010-08-31",22.7736,22.9777,22.4892,22.613,741200.0],["2010-09-01",22.9158,23.0901,22.7759,22.9548,1015200.0],["2010-09-02",22.8653,23.0901,22.8653,23.0511,1645600.0],["2010-09-03",23.3745,23.9915,23.2392,23.6245,1259600.0],["2010-09-07",23.5878,23.7117,23.269,23.2713,698800.0],["2010-09-08",23.4754,23.5993,23.3424,23.5786,463200.0],["2010-09-09",23.6589,23.714,23.2185,23.3194,829200.0],["2010-09-10",23.4869,23.636,23.1589,23.3997,754000.0],["2010-09-13",23.5029,23.5717,23.1887,23.3951,1384800.0],["2010-09-14",23.3951,23.5603,23.1153,23.4272,554000.0],["2010-09-15",23.191,23.9479,23.1887,23.8172,685200.0],["2010-09-16",23.808,24.0924,23.7323,23.9502,732800.0],["2010-09-17",23.9502,24.4754,23.9502,24.3172,2368000.0],["2010-09-20",24.5167,25.1796,24.3883,25.175,1204800.0],["2010-09-21",25.1406,25.5007,24.8837,25.4158,1374800.0],["2010-09-22",25.5282,25.6613,25.37,25.6131,651200.0],["2010-09-23",25.6888,26.6728,25.5833,25.9824,2596400.0],["2010-09-24",21.7322,22.9364,21.2529,22.7392,10913600.0],["2010-09-27",22.8286,22.9364,21.457,21.4845,4139200.0],["2010-09-28",21.496,21.9043,21.3813,21.8378,3041600.0],["2010-09-29",21.9846,22.3286,21.7277,22.2942,1920400.0],["2010-09-30",22.5327,22.6887,22.191,22.3814,2275600.0],["2010-10-01",22.4112,22.6222,22.2437,22.6015,1497600.0],["2010-10-04",22.3813,22.7208,22.0763,22.1382,1132400.0],["2010-10-05",21.6726,21.8446,20.8263,21.2987,4901600.0],["2010-10-06",21.1978,21.4295,20.4409,20.6932,4609200.0],["2010-10-07",20.8859,21.2483,20.7116,20.8354,1988800.0],["2010-10-08",20.9409,21.0189,20.3836,20.418,1589200.0],["2010-10-11",20.5373,21.2965,20.457,20.9042,2318800.0],["2010-10-12",20.7758,20.9386,20.3308,20.5556,1417600.0],["2010-10-13",20.7299,21.0923,20.6588,20.8905,2443600.0],["2010-10-14",20.5854,20.8905,20.0717,20.8377,2338000.0],["2010-10-15",20.8721,21.0281,20.5006,20.9868,1409200.0],["2010-10-18",21.5029,22.5763,21.363,21.574,3241600.0],["2010-10-19",21.4868,21.7414,21.3309,21.4295,1794800.0],["2010-10-20",21.7024,21.8102,21.4547,21.6405,1492800.0],["2010-10-21",21.5625,21.8194,21.3699,21.6222,741600.0],["2010-10-22",21.4822,22.6497,21.4822,22.6176,1410000.0],["2010-10-25",22.7988,23.7208,22.7162,23.5947,3225200.0],["2010-10-26",23.269,24.003,23.269,23.8974,2349600.0],["2010-10-27",23.8286,24.2897,23.652,23.7805,2229600.0],["2010-10-28",23.7392,23.98,23.7392,23.9204,822400.0],["2010-10-29",24.0213,24.7186,23.9135,24.6268,1367200.0],["2010-11-01",24.7713,25.2301,24.4387,24.5282,1796400.0],["2010-11-02",24.8929,24.9502,24.5007,24.6566,1572800.0],["2010-11-03",24.6865,24.7713,23.9364,24.3631,1354800.0],["2010-11-04",24.3585,24.6406,24.0534,24.2805,1211600.0],["2010-11-05",24.4731,24.5007,23.808,23.8539,829600.0],["2010-11-08",23.8539,24.0832,23.4594,23.7071,1830400.0],["2010-11-09",23.8952,24.2575,23.6245,24.0878,1965200.0],["2010-11-10",24.1887,26.0397,24.1039,25.409,3316400.0],["2010-11-11",24.9686,25.4594,24.714,25.214,903200.0],["2010-11-12",24.8218,25.1658,24.6842,24.714,1138000.0],["2010-11-15",25.1773,25.1773,24.542,24.6131,814800.0],["2010-11-16",24.5947,24.5947,23.9961,24.2553,794800.0],["2010-11-17",24.0832,24.9686,24.0007,24.9158,1123200.0],["2010-11-18",24.9433,25.2461,24.5397,24.6521,965200.0],["2010-11-19",24.464,24.7644,24.3355,24.6268,835600.0],["2010-11-22",24.7507,25.1842,24.5993,24.9571,1111200.0],["2010-11-23",24.542,24.8378,24.1314,24.1704,755200.0],["2010-11-24",24.0832,24.3699,24.0832,24.3149,1056000.0],["2010-11-26",24.1658,24.9846,24.1199,24.7828,604400.0],["2010-11-29",24.6131,24.6154,23.9685,24.3172,896400.0],["2010-11-30",24.3378,24.6383,24.2438,24.2667,463200.0],["2010-12-01",24.4777,24.5787,24.1704,24.2644,679200.0],["2010-12-02",24.1773,24.3791,23.8997,24.0557,730400.0],["2010-12-03",23.9915,24.0098,23.5855,23.6612,1276400.0],["2010-12-06",23.6612,23.6796,23.2116,23.3332,1367600.0],["2010-12-07",23.4066,23.7438,23.2644,23.2782,1043600.0],["2010-12-08",23.4708,23.4708,23.0557,23.2002,914800.0],["2010-12-09",23.0098,23.9984,22.9869,23.7988,1554000.0],["2010-12-10",23.7988,24.2208,23.7094,24.2186,809600.0],["2010-12-13",24.2208,24.3814,23.6474,23.7988,920800.0],["2010-12-14",23.7713,24.175,23.558,24.0396,782000.0],["2010-12-15",23.9915,24.3791,23.8562,23.9158,769200.0],["2010-12-16",23.8539,24.4525,23.8539,24.3195,886000.0],["2010-12-17",24.5305,25.2278,24.4319,25.1429,1352400.0],["2010-12-20",25.0328,25.0374,24.2805,24.3287,1554000.0],["2010-12-21",24.5282,24.5282,24.1406,24.2782,1590400.0],["2010-12-22",24.2254,25.019,24.2254,24.8608,802000.0],["2010-12-23",24.6521,24.7851,24.2392,24.3218,818400.0],["2010-12-27",24.23,24.5144,24.0809,24.48,252000.0],["2010-12-28",24.3837,24.5397,24.2575,24.3126,272000.0],["2010-12-29",24.3975,24.4594,24.2828,24.4181,354800.0],["2010-12-30",24.2897,24.4387,24.2897,24.3011,228000.0],["2010-12-31",24.2667,24.3676,23.9502,24.136,405600.0],["2011-01-03",24.0786,24.4731,24.0786,24.1956,844000.0],["2011-01-04",24.269,24.3378,24.0282,24.1108,776400.0],["2011-01-05",23.9685,24.1176,23.9204,24.0167,1229200.0],["2011-01-06",24.0832,24.464,24.0603,24.136,1805200.0],["2011-01-07",24.1245,24.2598,23.8126,24.214,405200.0],["2011-01-10",23.7369,23.98,23.5144,23.98,823600.0],["2011-01-11",24.0855,24.4525,23.8952,23.9456,787200.0],["2011-01-12",23.9731,24.136,23.8286,24.1337,356000.0],["2011-01-13",24.0488,25.0741,24.0488,24.9181,1396400.0],["2011-01-14",24.9502,24.9502,24.5374,24.7048,1258800.0],["2011-01-18",25.2278,25.6888,24.5695,24.636,2140400.0],["2011-01-19",24.6543,24.7117,23.0717,23.3217,2011600.0],["2011-01-20",23.4433,23.4433,22.7093,22.9708,2157200.0],["2011-01-21",23.0855,23.3951,22.8103,22.8791,1275200.0],["2011-01-24",22.7392,23.2323,22.7323,23.2208,954800.0],["2011-01-25",23.2346,23.2346,22.9364,23.1749,571600.0],["2011-01-26",23.1749,23.8218,23.1749,23.3516,842400.0],["2011-01-27",23.3539,23.4089,22.9387,22.9685,673600.0],["2011-01-28",23.1933,23.1933,22.5396,22.6749,605600.0],["2011-01-31",22.6658,22.6658,22.3768,22.6291,842000.0],["2011-02-01",22.6291,22.824,22.4249,22.7598,719200.0],["2011-02-02",22.6291,23.0603,22.6291,22.8447,412400.0],["2011-02-03",22.7759,23.1153,22.7093,22.9364,1458800.0],["2011-02-04",22.8286,22.847,22.4892,22.5603,476800.0],["2011-02-07",22.5052,22.6153,22.4616,22.5006,362800.0],["2011-02-08",22.5786,22.5786,21.8722,21.9777,783200.0],["2011-02-09",22.0098,22.0465,21.4203,21.7896,2348800.0],["2011-02-10",21.7483,21.9043,21.4501,21.5625,2128400.0],["2011-02-11",21.6359,21.7689,21.3309,21.7598,2226000.0],["2011-02-14",21.9089,21.9777,21.6978,21.8263,1204400.0],["2011-02-15",21.8332,22.3699,21.7873,22.2644,1058000.0],["2011-02-16",22.3102,22.4869,22.0602,22.2758,1055200.0],["2011-02-17",22.0809,22.2873,22.0809,22.1795,591600.0],["2011-02-18",22.1451,22.457,22.113,22.2575,534800.0],["2011-02-22",22.0602,22.1543,21.707,21.7575,921200.0],["2011-02-23",21.7368,21.7988,21.0304,21.3263,1506000.0],["2011-02-24",21.2552,21.652,21.1611,21.3538,2013600.0],["2011-02-25",21.5281,22.2277,21.4799,22.2047,1035200.0],["2011-02-28",22.2391,22.4135,21.9708,22.1589,1184400.0],["2011-03-01",22.2277,22.2277,21.3905,21.3974,766800.0],["2011-03-02",21.4891,21.9134,21.363,21.8171,572400.0],["2011-03-03",21.9708,22.0878,21.8813,22.0534,346800.0],["2011-03-04",22.0327,22.0327,21.5877,21.6244,495200.0],["2011-03-07",21.7116,21.7116,21.1405,21.3538,648800.0],["2011-03-08",21.4455,21.4455,20.9501,20.9868,822400.0],["2011-03-09",21.0625,21.0625,20.7758,20.8698,1237200.0],["2011-03-10",20.6061,20.7437,19.9134,20.5946,3936000.0],["2011-03-11",20.4386,21.5992,20.4386,21.5694,1711200.0],["2011-03-14",21.379,21.9272,21.2276,21.4777,1879200.0],["2011-03-15",20.8928,21.6359,20.8859,21.2827,2467200.0],["2011-03-16",21.207,21.7896,20.3813,20.9364,2897600.0],["2011-03-17",21.2896,21.5006,21.1267,21.2162,1492000.0],["2011-03-18",21.379,21.4226,20.9065,21.0166,728400.0],["2011-03-21",21.3309,22.3194,21.2712,22.2873,2054800.0],["2011-03-22",22.1979,22.4318,22.0167,22.3584,2104400.0],["2011-03-23",22.3607,22.7804,22.23,22.7002,2928400.0],["2011-03-24",22.7002,23.1314,22.5786,22.6612,1986000.0],["2011-03-25",22.6703,22.7415,21.9112,22.4639,2264000.0],["2011-03-28",22.4731,22.7506,22.2758,22.3538,1005200.0],["2011-03-29",22.1336,22.785,22.1336,22.6887,1033600.0],["2011-03-30",22.8217,23.2116,22.8217,22.9318,983600.0],["2011-03-31",22.7965,23.2116,22.6887,22.9525,1263200.0],["2011-04-01",23.3217,23.9571,23.1176,23.7644,1252000.0],["2011-04-04",23.8103,23.9525,23.4548,23.8263,662800.0],["2011-04-05",23.7369,24.2254,23.6429,24.0993,1458800.0],["2011-04-06",24.8287,26.5672,24.7759,26.4526,5086000.0],["2011-04-07",26.3769,27.5122,26.2851,27.487,3549200.0],["2011-04-08",27.4044,27.5696,26.792,27.0856,3012000.0],["2011-04-11",27.1407,27.1407,26.4916,26.5581,1092800.0],["2011-04-12",26.5099,26.5672,25.5557,25.8952,1686800.0],["2011-04-13",26.0672,26.2209,25.8218,26.0993,1072000.0],["2011-04-14",25.9686,26.7461,25.9181,26.4296,1373600.0],["2011-04-15",26.4044,27.1131,26.2094,26.7645,1392800.0],["2011-04-18",26.5535,26.7966,26.2622,26.6773,904800.0],["2011-04-19",26.6062,26.964,26.4296,26.6705,848400.0],["2011-04-20",26.7691,27.292,26.7393,27.2301,1300400.0],["2011-04-21",27.3952,27.5145,26.8654,27.0329,835200.0],["2011-04-25",27.2118,27.4709,27.0099,27.1361,467200.0],["2011-04-26",27.1269,27.9618,27.0994,27.2255,1374800.0],["2011-04-27",28.2164,30.2439,28.1177,29.4022,4915200.0],["2011-04-28",29.3517,29.588,28.6292,28.7279,1674400.0],["2011-04-29",28.7806,28.8632,28.276,28.6223,728000.0],["2011-05-02",28.6453,29.3127,28.6201,28.8104,740000.0],["2011-05-03",28.6705,28.76,27.4962,27.831,916000.0],["2011-05-04",27.8746,28.1132,26.5443,27.6154,2000400.0],["2011-05-05",27.526,27.7989,27.0168,27.1407,1680400.0],["2011-05-06",27.5443,27.7118,27.0604,27.3471,638000.0],["2011-05-09",27.3471,27.5466,27.0994,27.4755,536000.0],["2011-05-10",27.6659,27.7072,27.2163,27.5237,375600.0],["2011-05-11",27.5237,27.9618,27.0787,27.409,1196400.0],["2011-05-12",27.1865,28.5467,27.104,28.3356,948000.0],["2011-05-13",28.2118,28.3402,27.5008,27.6131,936000.0],["2011-05-16",27.3769,27.6842,27.2462,27.3196,708800.0],["2011-05-17",27.1544,27.4457,26.331,26.6062,1278800.0],["2011-05-18",26.5787,27.7668,26.5787,27.7232,1739600.0],["2011-05-19",27.6131,28.2898,27.6063,27.7622,1244800.0],["2011-05-20",27.8196,27.8196,27.4664,27.5879,935600.0],["2011-05-23",27.2943,27.3654,26.5328,26.6567,1368800.0],["2011-05-24",26.7989,27.0145,26.5535,26.6154,933200.0],["2011-05-25",26.6796,26.7943,26.3975,26.5053,606000.0],["2011-05-26",26.526,26.5741,26.2461,26.3562,425600.0],["2011-05-27",26.4594,26.8975,26.12,26.8929,708800.0],["2011-05-31",27.1131,27.2163,26.3149,26.565,1204800.0],["2011-06-01",26.3172,26.5328,25.7553,25.7989,762400.0],["2011-06-02",26.2071,26.4411,25.3745,25.8562,1397600.0],["2011-06-03",25.4778,26.0535,25.2668,25.5397,1044800.0],["2011-06-06",26.1727,26.6957,25.0007,25.2209,1508000.0],["2011-06-07",25.3791,25.8081,24.9984,25.3057,1025600.0],["2011-06-08",25.3057,25.4594,23.9433,24.058,1533600.0],["2011-06-09",24.0649,24.4617,23.5029,24.0305,2170800.0],["2011-06-10",23.9548,23.9984,22.98,23.0373,1878800.0],["2011-06-13",23.3653,24.4594,23.2048,23.5695,2214400.0],["2011-06-14",23.7759,24.3355,23.7621,24.113,1219200.0],["2011-06-15",23.9112,24.2025,22.7162,22.808,2116000.0],["2011-06-16",23.0465,23.597,22.6428,22.8882,2106400.0],["2011-06-17",23.0947,23.2805,22.8011,22.863,1281600.0],["2011-06-20",22.7919,23.3699,22.6589,22.9571,1342400.0],["2011-06-21",23.0098,24.1773,22.9938,23.9594,2388400.0],["2011-06-22",23.8562,23.9594,23.0304,23.0832,1448000.0],["2011-06-23",22.8148,23.5534,22.7483,23.5236,1190000.0],["2011-06-24",23.5603,24.3424,23.5465,24.3172,2104800.0],["2011-06-27",24.1176,24.8837,24.0259,24.6979,1673600.0],["2011-06-28",24.7025,25.8608,24.4617,25.5902,2070000.0],["2011-06-29",25.659,25.7553,25.2484,25.6681,1978800.0],["2011-06-30",25.2461,25.7232,25.0695,25.6246,1746000.0],["2011-07-01",25.6681,26.7095,25.6154,26.3218,1128000.0],["2011-07-05",26.2989,26.5627,26.1223,26.4755,725200.0],["2011-07-06",26.3929,27.4893,26.3058,27.0787,1438000.0],["2011-07-07",27.3287,27.581,27.1659,27.4044,683600.0],["2011-07-08",27.065,27.2026,26.6383,26.9847,682400.0],["2011-07-11",26.6062,26.9021,26.0902,26.198,1438800.0],["2011-07-12",26.1452,26.5879,25.8769,26.3631,1657600.0],["2011-07-13",26.5902,27.1567,26.5466,26.8838,849200.0],["2011-07-14",26.8952,27.1269,26.3792,26.6406,931200.0],["2011-07-15",26.8494,28.315,26.7897,28.2164,2219600.0],["2011-07-18",30.104,30.5054,27.487,27.4916,6767200.0],["2011-07-19",27.9159,28.7095,27.7508,28.5581,3440800.0],["2011-07-20",28.604,29.4526,28.4182,29.1292,1804800.0],["2011-07-21",29.3127,29.4412,28.7508,29.0306,1458800.0],["2011-07-22",29.26,29.4572,29.1545,29.2921,1965200.0],["2011-07-25",29.2531,29.299,29.0214,29.1912,1198400.0],["2011-07-26",29.1912,29.3173,28.9802,29.0467,1395200.0],["2011-07-27",29.0008,29.049,28.5673,28.6178,1416400.0],["2011-07-28",28.6705,28.6705,27.9572,28.0008,1685200.0],["2011-07-29",27.9824,29.3058,27.6269,29.2967,1611600.0],["2011-08-01",29.3586,29.4481,27.4618,27.5283,1961600.0],["2011-08-02",27.315,27.4801,26.2897,26.2897,2064800.0],["2011-08-03",26.3539,27.0558,25.6727,27.0489,1203200.0],["2011-08-04",26.5741,26.7026,25.4365,25.4365,1246400.0],["2011-08-05",25.8287,25.9159,25.1131,25.4938,1712000.0],["2011-08-08",25.0374,25.5535,24.0832,24.0832,2990800.0],["2011-08-09",24.269,27.1865,24.2461,27.1865,2886400.0],["2011-08-10",26.2668,27.6888,25.8929,26.7828,2579200.0],["2011-08-11",26.5925,27.9297,26.3906,27.3081,2699200.0],["2011-08-12",27.3952,27.854,27.2439,27.7989,2849600.0],["2011-08-15",27.8998,28.2599,27.7943,28.2278,738000.0],["2011-08-16",27.7554,28.3196,27.4228,27.581,978800.0],["2011-08-17",27.7003,27.8586,26.175,26.5191,1392000.0],["2011-08-18",25.7484,25.9594,24.925,25.6658,7523200.0],["2011-08-19",25.4778,26.6705,25.1475,25.2301,927400.0],["2011-08-22",26.0649,26.3218,25.1934,25.3034,1485900.0],["2011-08-23",25.5603,25.9181,25.1475,25.9181,2001700.0],["2011-08-24",25.9457,26.0191,25.0924,25.3493,639500.0],["2011-08-25",25.7163,25.753,24.4686,24.5878,622800.0],["2011-08-26",24.4227,24.9365,24.3034,24.8355,426600.0],["2011-08-29",25.1383,25.7255,24.9823,25.7255,564900.0],["2011-08-30",25.4869,26.7439,25.3585,26.5604,977200.0],["2011-08-31",26.7622,28.0925,26.698,27.9824,2011200.0],["2011-09-01",28.0558,28.1751,27.276,27.5329,1175600.0],["2011-09-02",27.0558,27.8907,26.9732,27.1475,1104000.0],["2011-09-06",26.8173,27.1292,26.0374,27.1108,887200.0],["2011-09-07",27.7989,29.2118,27.6154,29.01,1265500.0],["2011-09-08",28.7347,29.6797,28.5971,29.5146,1417400.0],["2011-09-09",29.1751,29.5237,28.5971,29.0191,785900.0],["2011-09-12",28.7256,29.3586,28.4228,29.3311,824100.0],["2011-09-13",29.3311,29.9733,29.1384,29.854,1191600.0],["2011-09-14",30.1935,31.9,30.166,30.9183,1692000.0],["2011-09-15",31.0742,31.4045,30.2852,30.4045,1517200.0],["2011-09-16",30.2761,30.643,29.5421,29.7806,1057200.0],["2011-09-19",29.3678,30.1293,29.3494,30.0467,1217300.0],["2011-09-20",30.2761,30.9825,29.6247,29.6705,770000.0],["2011-09-21",29.7531,29.8357,26.8815,26.9182,2129100.0],["2011-09-22",26.175,26.2576,24.5695,24.9273,1914200.0],["2011-09-23",24.8355,26.4961,24.6337,25.9365,1344000.0],["2011-09-26",25.8998,26.0741,24.542,25.5787,1146700.0],["2011-09-27",26.2484,27.5604,26.2484,27.3861,1312000.0],["2011-09-28",26.7714,27.065,25.2943,25.3034,1085200.0],["2011-09-29",25.9181,25.964,20.6519,22.3492,4913300.0],["2011-09-30",22.0923,23.1933,21.0189,21.074,4880000.0],["2011-10-03",21.0556,21.9914,19.5051,19.606,4115600.0],["2011-10-04",18.9088,21.3767,18.9088,21.2575,4400000.0],["2011-10-05",21.1198,23.5419,20.9364,23.3217,2760000.0],["2011-10-06",23.5419,25.2484,22.9272,25.175,3333700.0],["2011-10-07",25.0924,25.5695,24.542,25.0466,2734300.0],["2011-10-10",25.4227,26.4227,25.2759,26.2026,1936400.0],["2011-10-11",26.0007,27.3219,25.6796,27.1292,1730200.0],["2011-10-12",27.4503,28.3402,27.2943,27.8081,1788600.0],["2011-10-13",27.8265,27.9824,27.0558,27.4595,1749100.0],["2011-10-14",27.9365,28.0375,27.2576,27.7072,1159900.0],["2011-10-17",27.487,28.4136,27.4319,27.5329,2671200.0],["2011-10-18",26.12,26.12,21.8355,24.2117,8022700.0],["2011-10-19",24.2575,24.7897,23.5052,24.3676,2834200.0],["2011-10-20",24.0649,24.3493,22.6703,23.4502,1886900.0],["2011-10-21",23.7254,25.12,23.4043,24.7255,2764900.0],["2011-10-24",24.7713,26.0282,24.7713,26.0099,1419500.0],["2011-10-25",26.0741,26.331,25.2576,25.8631,866500.0],["2011-10-26",26.1383,26.5695,25.1842,26.2668,1279900.0],["2011-10-27",26.8081,27.7898,26.8081,27.6154,1509200.0],["2011-10-28",27.4503,28.1017,27.331,27.5879,1288500.0],["2011-10-31",27.5237,27.7989,27.1934,27.1934,818300.0],["2011-11-01",26.0558,27.4319,25.7805,26.7439,1132500.0],["2011-11-02",26.6062,27.1292,26.5145,26.9273,857000.0],["2011-11-03",26.9732,27.1384,26.5971,26.9916,807800.0],["2011-11-04",26.964,27.0925,26.0925,26.4686,917700.0],["2011-11-07",26.386,26.6429,25.8447,26.2576,526600.0],["2011-11-08",26.3127,26.6613,25.8539,26.5604,524800.0],["2011-11-09",25.7071,26.2393,25.542,25.6521,632500.0],["2011-11-10",25.7255,26.175,24.808,24.9732,708700.0],["2011-11-11",25.1658,25.3493,24.4869,24.8631,1222900.0],["2011-11-14",24.8722,24.9915,23.8906,24.0832,1268400.0],["2011-11-15",24.1108,24.1566,23.5144,23.5603,1412600.0],["2011-11-16",23.4227,24.2575,23.3401,23.7529,1796300.0],["2011-11-17",23.4227,23.7071,22.7621,22.8355,2316700.0],["2011-11-18",23.1107,23.1291,20.8538,20.8997,5068500.0],["2011-11-21",21.1198,22.0006,20.2758,20.5694,4492300.0],["2011-11-22",20.6428,21.8813,20.5969,21.6887,2588200.0],["2011-11-23",21.3767,21.6978,20.9088,20.9731,2312000.0],["2011-11-25",20.8538,21.6887,20.8538,21.5235,444500.0],["2011-11-28",22.4135,22.6703,21.4134,21.6061,2267500.0],["2011-11-29",21.551,22.3217,21.4134,21.9547,1267600.0],["2011-11-30",23.1658,23.6795,22.6612,23.1566,1414100.0],["2011-12-01",23.2483,23.9548,22.6336,22.7162,1009200.0],["2011-12-02",22.9823,23.2116,22.7988,22.8814,643400.0],["2011-12-05",23.2483,23.7162,23.0373,23.5695,1001800.0],["2011-12-06",23.4961,23.8172,23.0465,23.1107,788400.0],["2011-12-07",23.1107,23.2575,22.5327,22.6612,789700.0],["2011-12-08",22.3859,22.4777,21.9456,22.0006,973600.0],["2011-12-09",22.23,22.3401,21.8446,22.1841,626200.0],["2011-12-12",21.8538,21.9547,21.3951,21.8079,772900.0],["2011-12-13",22.019,22.1566,20.8721,20.9822,875600.0],["2011-12-14",20.8446,20.9914,20.184,20.2666,1563800.0],["2011-12-15",20.6519,20.7804,19.8905,20.0097,2595500.0],["2011-12-16",20.2116,20.2758,19.0372,19.9455,2996900.0],["2011-12-19",19.9455,20.1749,19.6427,19.6886,884500.0],["2011-12-20",20.1015,21.2116,20.0372,20.8721,1310800.0],["2011-12-21",20.918,21.3584,20.4318,21.2024,1250100.0],["2011-12-22",21.2024,21.9914,21.2024,21.918,773800.0],["2011-12-23",21.9089,22.2024,21.7988,22.0924,474700.0],["2011-12-27",21.8997,22.2116,21.8263,22.1107,388800.0],["2011-12-28",22.0557,22.1841,21.6795,21.918,731900.0],["2011-12-29",21.9547,22.0557,21.441,21.7896,616500.0],["2011-12-30",21.7162,22.2024,21.6978,22.0648,746000.0],["2012-01-03",22.5419,22.9731,21.6428,21.7988,995300.0],["2012-01-04",21.7712,21.8263,20.4226,20.8263,1985100.0],["2012-01-05",20.7804,21.1657,20.3584,21.0098,1097600.0],["2012-01-06",21.1841,21.1841,20.3308,20.4776,925800.0],["2012-01-09",20.6152,20.6795,19.762,20.285,1157700.0],["2012-01-10",20.7345,21.9547,20.5877,21.8538,1040100.0],["2012-01-11",21.8813,22.1749,21.6611,22.1199,602400.0],["2012-01-12",22.2942,22.5786,21.9547,22.5511,693500.0],["2012-01-13",22.4593,23.1658,22.23,23.1382,1353100.0],["2012-01-17",21.2208,21.7162,20.0739,20.5143,6218600.0],["2012-01-18",20.4042,22.2024,20.3675,22.1015,3095600.0],["2012-01-19",22.019,22.7254,20.9272,21.0006,2744900.0],["2012-01-20",21.1107,21.5511,20.8079,21.3492,1114600.0],["2012-01-23",21.4134,21.4134,20.6428,20.6703,925700.0],["2012-01-24",20.496,21.1749,20.4226,21.1107,517100.0],["2012-01-25",21.1932,21.863,21.0556,21.6244,887500.0],["2012-01-26",21.7896,22.2942,21.5602,22.074,1297800.0],["2012-01-27",21.652,22.6887,21.652,22.5603,1630700.0],["2012-01-30",22.1749,22.4226,21.6153,21.8171,1551500.0],["2012-01-31",21.9547,22.1657,21.3767,21.8538,1553400.0],["2012-02-01",21.8997,22.5236,21.8079,22.285,1319700.0],["2012-02-02",22.2942,23.4777,22.285,22.9364,1977500.0],["2012-02-03",23.1383,23.7805,22.9364,23.7254,1203900.0],["2012-02-06",23.4318,24.0465,22.4777,23.2392,3060000.0],["2012-02-07",23.1016,23.7254,22.9089,22.9548,899500.0],["2012-02-08",22.9364,23.6704,22.8997,23.2025,1652800.0],["2012-02-09",23.1566,23.7254,23.1474,23.5144,839100.0],["2012-02-10",22.9364,23.5328,22.8997,23.2942,974800.0],["2012-02-13",23.4043,23.8263,23.3401,23.5695,944600.0],["2012-02-14",23.5603,24.6521,23.5419,24.2025,1021800.0],["2012-02-15",24.3126,24.4869,24.0741,24.3768,805000.0],["2012-02-16",24.3126,24.9089,24.2025,24.6521,987500.0],["2012-02-17",24.7713,25.0557,24.7163,24.8172,645600.0],["2012-02-21",24.7713,25.12,23.7988,24.0007,1498800.0],["2012-02-22",24.2759,24.6704,23.9181,24.0557,886700.0],["2012-02-23",24.1291,24.2667,23.8355,23.9273,549000.0],["2012-02-24",23.6796,24.0832,23.3676,23.9915,771300.0],["2012-02-27",23.6704,23.9915,23.386,23.8539,525200.0],["2012-02-28",23.7805,24.3126,23.5419,24.1658,829100.0],["2012-02-29",24.2667,24.4043,24.0832,24.3218,757700.0],["2012-03-01",24.23,24.597,23.8172,23.9915,535400.0],["2012-03-02",24.1108,25.4686,24.0832,24.808,1013700.0],["2012-03-05",24.8998,25.3401,24.7346,24.753,1382800.0],["2012-03-06",24.4869,24.4869,23.6887,23.6887,1474100.0],["2012-03-07",23.6979,24.8172,23.6979,24.5144,810100.0],["2012-03-08",24.7988,25.7989,24.7254,25.7255,932300.0],["2012-03-09",25.698,25.7163,25.0924,25.1383,1029000.0],["2012-03-12",25.1658,25.597,24.6612,24.7805,779900.0],["2012-03-13",24.8355,25.0557,24.2759,24.5787,803900.0],["2012-03-14",24.6704,24.7071,23.8355,23.8814,1818900.0],["2012-03-15",23.9456,25.6796,23.8447,25.5879,998300.0],["2012-03-16",25.6429,25.9548,25.2209,25.3952,1045600.0],["2012-03-19",25.4502,26.0374,25.2392,25.8631,661000.0],["2012-03-20",25.7255,26.3769,25.7163,26.2393,1596400.0],["2012-03-21",26.2209,26.2576,25.6429,25.7438,1351400.0],["2012-03-22",25.3126,25.3218,24.5511,24.7713,1895300.0],["2012-03-23",24.7713,24.7805,24.0098,24.7438,701800.0],["2012-03-26",24.9732,25.2484,24.7346,25.0466,593700.0],["2012-03-27",25.0741,25.2668,24.3585,24.6888,736000.0],["2012-03-28",24.9732,24.9732,23.8997,24.2208,996000.0],["2012-03-29",24.0374,24.6521,23.8539,24.4227,1490800.0],["2012-03-30",24.6612,25.3401,24.5328,25.1934,1040400.0],["2012-04-02",25.23,26.1383,25.2117,26.0099,813900.0],["2012-04-03",25.8356,26.4227,25.8356,25.9732,537700.0],["2012-04-04",25.6888,25.7714,25.2025,25.4594,660000.0],["2012-04-05",25.2025,25.698,25.1383,25.4869,784100.0],["2012-04-09",24.8906,25.2025,24.7805,25.0099,450700.0],["2012-04-10",24.8814,25.0924,24.4961,24.808,703000.0],["2012-04-11",25.4778,25.6888,25.1658,25.4961,609500.0],["2012-04-12",25.4044,26.1383,25.2576,25.5695,930400.0],["2012-04-13",25.4135,25.6337,24.8631,25.2943,844100.0],["2012-04-16",25.2759,25.4319,24.1016,24.6888,1263200.0],["2012-04-17",25.5053,26.7806,25.1291,25.5695,1839000.0],["2012-04-18",25.2301,25.4961,25.1016,25.1658,538800.0],["2012-04-19",25.2943,25.6796,24.9365,25.1291,669000.0],["2012-04-20",25.2759,25.3401,24.7621,24.8539,719800.0],["2012-04-23",24.4043,24.6062,23.2392,23.7621,1317500.0],["2012-04-24",23.7896,23.964,23.4869,23.652,708800.0],["2012-04-25",23.9273,24.0007,23.5052,23.6428,516700.0],["2012-04-26",23.652,24.175,23.5419,24.0007,2084200.0],["2012-04-27",24.1475,24.7713,23.8539,24.6796,1044500.0],["2012-04-30",24.6704,24.7163,24.1108,24.5236,723300.0],["2012-05-01",24.6888,25.3493,24.597,25.2484,1063800.0],["2012-05-02",25.1108,26.487,25.1108,26.4411,1288000.0],["2012-05-03",26.331,26.4686,25.7347,26.1475,1494100.0],["2012-05-04",25.7438,26.4227,25.7438,26.3127,1484600.0],["2012-05-07",26.2209,26.3126,25.8723,26.2117,1617200.0],["2012-05-08",25.8631,26.4961,25.8539,26.4044,1707900.0],["2012-05-09",25.9457,26.2026,25.8172,25.9457,1659800.0],["2012-05-10",26.0833,26.1016,25.4135,25.5328,1123800.0],["2012-05-11",25.2301,25.8356,25.0649,25.4594,581600.0],["2012-05-14",25.0649,25.4869,24.9365,24.964,611600.0],["2012-05-15",24.8539,25.331,24.7713,25.0741,460600.0],["2012-05-16",25.1383,25.3768,24.0374,24.0649,1041800.0],["2012-05-17",24.1658,24.3493,23.9731,24.1475,1695900.0],["2012-05-18",24.0832,24.8814,23.5511,23.6612,956800.0],["2012-05-21",23.8722,24.6888,23.5878,24.6245,1189000.0],["2012-05-22",24.542,25.2392,24.5053,24.8998,1156200.0],["2012-05-23",24.542,24.6062,23.9364,24.3218,815000.0],["2012-05-24",24.3309,24.3676,23.863,24.1108,418700.0],["2012-05-25",24.1842,24.3585,23.9731,24.0649,377100.0],["2012-05-29",24.3768,25.2209,24.3768,25.1934,635100.0],["2012-05-30",24.753,25.0833,24.3401,24.3768,576700.0],["2012-05-31",24.4043,24.7163,23.7805,24.3218,692600.0],["2012-06-01",23.8539,24.2576,23.8539,24.0374,987700.0],["2012-06-04",24.0465,24.5511,23.8539,24.1842,619800.0],["2012-06-05",24.1291,24.7621,23.9823,24.6521,587700.0],["2012-06-06",24.8447,25.3218,24.441,24.9089,474300.0],["2012-06-07",25.2117,25.4594,24.8539,24.8998,419300.0],["2012-06-08",24.8264,25.2301,24.6062,25.2209,284400.0],["2012-06-11",25.5328,25.6337,24.7071,24.7346,317900.0],["2012-06-12",25.0099,25.2301,24.7621,24.9456,3226900.0],["2012-06-13",24.9732,25.1475,24.7346,24.7988,268200.0],["2012-06-14",24.8539,25.0466,24.6979,24.9548,397300.0],["2012-06-15",25.0099,25.9457,24.9089,25.9273,618200.0],["2012-06-18",25.7163,25.9915,24.8906,25.0741,693900.0],["2012-06-19",25.1016,25.8172,25.0557,25.4594,474200.0],["2012-06-20",25.7805,25.7805,24.7713,24.9456,619800.0],["2012-06-21",24.9548,24.9548,24.0374,24.0465,1111200.0],["2012-06-22",24.2575,24.2575,23.3493,23.4318,1105900.0],["2012-06-25",22.9272,23.0832,22.0281,22.3584,1875700.0],["2012-06-26",22.6153,23.1291,22.5511,22.9456,1312400.0],["2012-06-27",23.0006,23.6245,22.9639,23.4685,757700.0],["2012-06-28",23.1291,23.5511,22.8355,22.9731,852200.0],["2012-06-29",23.3034,23.3034,22.2391,22.4777,1759800.0],["2012-07-02",22.6887,22.6887,21.9547,22.0281,1758100.0],["2012-07-03",22.0557,22.074,21.6061,22.019,427400.0],["2012-07-05",22.1107,23.0006,22.019,22.7988,3139000.0],["2012-07-06",22.5052,22.6887,22.4777,22.6612,1229600.0],["2012-07-09",22.3676,22.7621,22.0098,22.0648,1026100.0],["2012-07-10",22.2483,22.4685,21.2666,21.4685,1630500.0],["2012-07-11",21.7162,21.7988,20.7529,21.0281,2547200.0],["2012-07-12",20.863,20.9547,20.6519,20.7896,1752200.0],["2012-07-13",20.7896,20.8721,20.3951,20.5969,1455200.0],["2012-07-16",20.6061,20.6519,20.129,20.4226,3039200.0],["2012-07-17",14.3765,15.9454,12.7159,13.4132,30648500.0],["2012-07-18",13.7618,13.7985,8.6333,8.7158,69388100.0],["2012-07-19",9.6883,11.982,9.5415,10.2755,48181600.0],["2012-07-20",11.4223,12.2847,11.1104,11.8444,18154800.0],["2012-07-23",11.7159,12.037,10.9911,11.1838,12918900.0],["2012-07-24",11.5049,11.5049,11.1471,11.2847,7429500.0],["2012-07-25",11.2847,11.4223,10.4682,10.5416,7352600.0],["2012-07-26",10.6333,10.8902,10.4774,10.7526,3808900.0],["2012-07-27",10.7618,11.1196,10.7434,10.9636,3250600.0],["2012-07-30",11.0095,11.1287,9.7067,10.0003,6605900.0],["2012-07-31",10.0186,10.5141,9.7434,10.4774,5115700.0],["2012-08-01",10.5599,10.5874,10.1746,10.303,2114300.0],["2012-08-02",10.1471,10.826,10.1012,10.7526,3987800.0],["2012-08-03",10.8535,10.9636,10.3489,10.3948,2135600.0],["2012-08-06",10.5232,11.2205,10.5232,10.9177,3056600.0],["2012-08-07",10.826,11.3214,10.5691,11.1104,3277900.0],["2012-08-08",11.1012,11.3398,10.826,10.8902,1923600.0],["2012-08-09",11.193,11.2755,10.8352,11.0462,1698100.0],["2012-08-10",11.2388,11.9636,11.1838,11.8352,4643400.0],["2012-08-13",12.1012,12.826,12.0829,12.2939,7146900.0],["2012-08-14",12.0462,12.6334,11.9728,12.4958,3653600.0],["2012-08-15",12.3857,12.5233,12.248,12.5049,1688200.0],["2012-08-16",12.5325,13.0187,12.404,12.7526,2711000.0],["2012-08-17",12.6884,12.8077,12.6242,12.7802,1326800.0],["2012-08-20",12.7893,13.0462,12.56,12.8903,1440400.0],["2012-08-21",13.1013,13.2848,12.8811,13.2481,1967700.0],["2012-08-22",13.2939,13.4224,13.1288,13.4224,1748000.0],["2012-08-23",13.5967,13.6242,13.1655,13.2939,1822500.0],["2012-08-24",13.4774,13.4774,12.7985,12.9178,2225900.0],["2012-08-27",13.1013,13.2297,12.4315,12.5967,2139800.0],["2012-08-28",12.6609,12.8077,12.4591,12.4866,1419600.0],["2012-08-29",12.6648,12.7399,12.3834,12.4584,1491100.0],["2012-08-30",12.4772,12.8806,12.4584,12.8149,1354700.0],["2012-08-31",12.8149,13.1245,12.7586,13.0401,1838300.0],["2012-09-04",12.8525,13.0495,12.4397,12.5147,1968100.0],["2012-09-05",12.4397,12.8431,12.4397,12.7305,1475500.0],["2012-09-06",12.7399,13.2465,12.6554,13.1245,1297400.0],["2012-09-07",13.3121,14.1002,13.2652,13.875,2817200.0],["2012-09-10",13.8563,13.8844,13.4998,13.5091,1640300.0],["2012-09-11",13.5842,13.6217,13.4529,13.603,1514000.0],["2012-09-12",13.406,13.603,13.3684,13.603,1777500.0],["2012-09-13",13.5467,13.603,13.4716,13.5748,1138500.0],["2012-09-14",13.603,14.2597,13.5185,14.0064,3064600.0],["2012-09-17",14.072,14.072,13.1808,13.284,1964200.0],["2012-09-18",13.406,13.7812,13.2089,13.4716,1530600.0],["2012-09-19",13.4904,13.6593,13.2559,13.5467,1028500.0],["2012-09-20",13.5185,13.5279,12.8994,12.9557,1283100.0],["2012-09-21",13.1339,14.072,12.9838,13.997,3955000.0],["2012-09-24",13.6593,14.3441,13.5654,13.7343,3325200.0],["2012-09-25",13.9501,13.9782,13.2183,13.2465,2074700.0],["2012-09-26",13.2371,14.072,13.1808,13.6593,2598700.0],["2012-09-27",14.0533,14.8976,13.7531,14.588,6847400.0],["2012-09-28",14.5599,16.0703,14.5411,15.6387,5727100.0],["2012-10-01",15.695,16.8583,14.5317,15.573,9547400.0],["2012-10-02",15.6293,15.9014,15.0102,15.7325,2438000.0],["2012-10-03",16.1641,16.2204,15.2447,15.5168,3224300.0],["2012-10-04",15.4605,15.5261,14.9257,15.2916,2071800.0],["2012-10-05",15.3479,15.8545,15.179,15.6856,1680300.0],["2012-10-08",15.6762,16.0234,15.3385,15.3948,2304400.0],["2012-10-09",15.5543,15.7138,15.2541,15.5543,1322500.0],["2012-10-10",15.4323,15.9858,15.3854,15.892,2256000.0],["2012-10-11",15.8826,17.1585,15.8733,16.8395,4089300.0],["2012-10-12",16.8489,17.1679,15.498,16.0796,4639500.0],["2012-10-15",18.1435,18.1529,16.5581,16.7832,10047100.0],["2012-10-16",16.8771,16.9802,16.3329,16.7551,2956700.0],["2012-10-17",16.8864,16.9803,16.2579,16.3236,2961300.0],["2012-10-18",16.5956,16.5956,16.1359,16.5018,2000200.0],["2012-10-19",16.4174,16.4643,16.1172,16.2954,1816000.0],["2012-10-22",16.4361,16.6425,16.0984,16.3142,2122800.0],["2012-10-23",16.1453,16.3048,15.9671,16.2391,1226200.0],["2012-10-24",16.3142,16.3892,16.1828,16.2673,1414600.0],["2012-10-25",16.2579,16.3423,15.7701,16.0046,1999500.0],["2012-10-26",15.9014,16.2016,15.573,15.6575,3095800.0],["2012-10-31",14.9633,16.2204,14.4942,15.817,6077400.0],["2012-11-01",15.817,16.1172,15.4511,15.6669,2222100.0],["2012-11-02",15.9483,16.0327,15.3385,15.62,3172200.0],["2012-11-05",15.9014,15.9295,15.3854,15.5261,2819800.0],["2012-11-06",15.695,16.0984,15.5355,16.0515,2521700.0],["2012-11-07",15.9014,16.089,15.5824,16.014,2122200.0],["2012-11-08",15.7325,16.0984,15.6669,15.817,949300.0],["2012-11-09",15.7232,16.1265,15.6856,16.0046,1085900.0],["2012-11-12",16.1828,16.9521,16.1547,16.8864,2914500.0],["2012-11-13",16.605,16.8677,16.605,16.7832,1826900.0],["2012-11-14",16.6519,17.4493,16.6519,17.3555,2671100.0],["2012-11-15",17.1773,18.2092,17.1679,18.1154,5129100.0],["2012-11-16",18.0873,18.2936,17.7495,17.834,3538800.0],["2012-11-19",17.9934,18.0591,17.6369,17.8715,1485700.0],["2012-11-20",18.0122,18.3312,17.7401,18.3218,2031100.0],["2012-11-21",18.2561,18.4625,17.8996,18.0028,2216800.0],["2012-11-23",18.2186,18.2186,17.8902,17.9841,399400.0],["2012-11-26",18.1998,18.1998,17.6369,17.8527,1265700.0],["2012-11-27",17.8152,17.834,17.4306,17.6182,1177400.0],["2012-11-28",17.4775,18.1717,17.4493,18.1623,1525900.0],["2012-11-29",17.9559,19.6915,17.9559,19.6633,4233700.0],["2012-11-30",19.5601,19.5601,18.6689,18.9128,3606700.0],["2012-12-03",18.7627,19.016,18.7533,18.9972,2900800.0],["2012-12-04",18.9503,18.9972,16.68,16.9615,10976200.0],["2012-12-05",16.9052,17.0178,15.3667,15.3948,6638600.0],["2012-12-06",16.3423,16.8395,16.0796,16.3142,4509300.0],["2012-12-07",16.5769,16.7457,16.2579,16.4737,1539400.0],["2012-12-10",16.2297,17.4118,16.1735,17.3649,2448900.0],["2012-12-11",17.1397,17.4868,17.121,17.3461,2804300.0],["2012-12-12",17.4399,18.0591,17.3555,18.0497,2075100.0],["2012-12-13",18.1904,18.6501,18.0497,18.4719,2250100.0],["2012-12-14",18.1529,18.6314,17.9653,18.5376,2500400.0],["2012-12-17",18.4813,19.2787,18.3781,18.7533,4768200.0],["2012-12-18",18.8565,18.9691,18.5282,18.894,3458700.0],["2012-12-19",18.7909,19.1192,18.7909,19.0066,3279900.0],["2012-12-20",18.941,19.0441,18.5751,18.7533,1682200.0],["2012-12-21",18.7064,18.7346,18.3499,18.5657,1818600.0],["2012-12-24",18.697,18.697,17.834,18.1811,652700.0],["2012-12-26",18.3781,18.5,18.1904,18.2843,774100.0],["2012-12-27",18.4531,18.4531,17.9934,18.0966,788800.0],["2012-12-28",18.1717,18.1811,17.8246,17.9465,821100.0],["2012-12-31",18.0685,18.2936,17.9184,18.228,929300.0],["2013-01-02",18.4437,18.9316,18.4156,18.7627,1315900.0],["2013-01-03",18.7627,18.894,18.6877,18.7533,1450600.0],["2013-01-04",18.7627,18.8753,18.6501,18.7627,1083900.0],["2013-01-07",18.7252,18.7627,18.2467,18.2936,953800.0],["2013-01-08",18.2936,18.3593,17.5713,17.8058,1331000.0],["2013-01-09",17.9278,18.2467,17.712,18.0122,1070000.0],["2013-01-10",18.0122,18.0122,17.4399,17.8433,1365800.0],["2013-01-11",17.8246,17.8246,17.5619,17.6839,814100.0],["2013-01-14",17.7308,18.1811,17.6932,18.0497,855100.0],["2013-01-15",17.8621,18.5938,17.8621,18.5469,2097000.0],["2013-01-16",18.3875,18.5,17.7777,17.9465,1325000.0],["2013-01-17",17.9653,17.9747,17.2148,17.2429,2143400.0],["2013-01-18",17.4118,17.4962,16.9333,17.2148,1638400.0],["2013-01-22",17.2335,17.2335,16.6238,16.9802,2774900.0],["2013-01-23",17.1116,17.1116,16.802,16.8677,2469400.0],["2013-01-24",16.8864,17.0553,16.7176,16.8771,1731700.0],["2013-01-25",16.8771,17.121,16.7832,16.924,1239400.0],["2013-01-28",17.0365,17.2523,16.6613,16.7926,2235100.0],["2013-01-29",15.7044,16.1922,15.1978,15.3479,7291200.0],["2013-01-30",15.2822,15.7701,15.2447,15.6856,3231300.0],["2013-01-31",15.6669,16.1265,15.6575,16.014,2389400.0],["2013-02-01",16.0796,16.6519,16.0421,16.4643,2823000.0],["2013-02-04",16.4174,16.4174,15.9202,16.0609,1193100.0],["2013-02-05",16.0703,16.1265,15.8639,15.9389,767000.0],["2013-02-06",15.8545,15.9671,15.6575,15.9295,1860300.0],["2013-02-07",15.9671,16.089,15.7325,15.8357,1027700.0],["2013-02-08",15.9202,15.9389,15.6669,15.8733,1068600.0],["2013-02-11",15.8357,15.9577,15.7231,15.8263,736200.0],["2013-02-12",15.7607,16.0327,15.7138,15.9295,685200.0],["2013-02-13",15.8357,16.2297,15.8357,16.0515,1311400.0],["2013-02-14",15.8732,16.1265,15.8732,16.0327,757300.0],["2013-02-15",16.0046,16.1922,15.9108,16.0984,1059900.0],["2013-02-19",16.0421,16.1547,15.9202,16.0984,1088000.0],["2013-02-20",16.0421,16.089,15.301,15.3573,2523000.0],["2013-02-21",15.3385,15.3479,14.588,14.785,2432500.0],["2013-02-22",14.9726,15.0758,14.6349,14.9539,1440500.0],["2013-02-25",15.0102,15.5261,14.9726,15.0946,1301900.0],["2013-02-26",15.1509,15.301,14.8225,14.8976,1089300.0],["2013-02-27",14.8976,15.1134,14.3816,14.5411,2056400.0],["2013-02-28",14.6631,14.7756,14.194,14.2597,1847200.0],["2013-03-01",14.269,14.7475,14.1002,14.5505,2007300.0],["2013-03-04",14.4191,14.4191,14.0533,14.1377,1449100.0],["2013-03-05",14.1283,14.3535,14.0064,14.2127,1503300.0],["2013-03-06",14.2221,14.5036,14.1471,14.2784,919800.0],["2013-03-07",14.2878,14.4004,14.0533,14.2034,844400.0],["2013-03-08",14.2784,14.6912,14.2503,14.5599,837600.0],["2013-03-11",14.7006,14.7193,14.3722,14.466,551600.0],["2013-03-12",14.3816,14.5317,14.072,14.1189,720700.0],["2013-03-13",14.072,14.1658,14.0251,14.0626,1214800.0],["2013-03-14",14.1846,14.2128,13.5091,13.8656,3342800.0],["2013-03-15",13.9125,15.2447,13.8656,15.0289,3655700.0],["2013-03-18",15.1415,16.286,15.0571,16.2391,4563600.0],["2013-03-19",16.014,16.5956,15.9952,16.2954,4319000.0],["2013-03-20",16.211,16.2954,15.4417,16.0703,2481600.0],["2013-03-21",16.0984,16.4174,16.014,16.3236,996200.0],["2013-03-22",16.0421,16.408,15.8545,16.1172,1250900.0],["2013-03-25",16.1641,16.286,16.0703,16.1735,1249700.0],["2013-03-26",16.3048,16.4549,16.0421,16.4268,1990500.0],["2013-03-27",16.211,16.9615,16.1172,16.9521,2644000.0],["2013-03-28",16.8864,16.9615,16.5956,16.8864,1466800.0],["2013-04-01",16.8114,16.8114,16.2297,16.408,1002100.0],["2013-04-02",16.5487,16.6144,16.3517,16.4268,670500.0],["2013-04-03",16.5393,16.5393,15.4229,15.4886,2333400.0],["2013-04-04",15.4792,15.695,15.3667,15.4792,1052100.0],["2013-04-05",15.2822,15.301,14.6631,15.0758,2365100.0],["2013-04-08",15.1509,15.9671,15.0383,15.7888,1291300.0],["2013-04-09",15.62,16.408,15.62,16.286,1337800.0],["2013-04-10",16.4174,16.9521,16.3705,16.7551,2218100.0],["2013-04-11",16.727,16.7457,16.1172,16.3892,2419800.0],["2013-04-12",16.3798,16.4361,16.1453,16.2954,1445700.0],["2013-04-15",16.1359,16.1359,15.7701,15.9389,1321800.0],["2013-04-16",16.2391,16.6988,16.1922,16.3798,1280500.0],["2013-04-17",16.2954,16.5956,16.2391,16.4174,1364400.0],["2013-04-18",16.5581,16.8583,16.3798,16.727,1218500.0],["2013-04-19",16.8864,17.2429,16.6425,17.1116,2318400.0],["2013-04-22",17.1585,17.4399,16.68,16.8114,1941100.0],["2013-04-23",16.8864,17.9371,16.7926,17.8246,3432100.0],["2013-04-24",18.106,18.7533,17.0084,17.6369,5429300.0],["2013-04-25",17.7308,18.2936,17.5525,18.228,4896200.0],["2013-04-26",18.1435,18.3781,17.8527,17.9371,1931500.0],["2013-04-29",18.0873,18.2467,17.8902,18.0122,1365800.0],["2013-04-30",18.0216,18.1529,17.7589,17.9465,1288700.0],["2013-05-01",17.9371,18.106,17.7964,17.9653,1842700.0],["2013-05-02",18.0122,18.0122,17.2242,17.4118,1217900.0],["2013-05-03",17.4493,17.8246,17.3743,17.5056,1133200.0],["2013-05-06",17.6745,17.8621,17.5338,17.7683,2552700.0],["2013-05-07",17.8246,17.8433,17.2805,17.3555,1952500.0],["2013-05-08",17.4306,17.59,17.2898,17.4962,2051000.0],["2013-05-09",17.6369,17.6932,17.4212,17.5431,1520700.0],["2013-05-10",17.5431,18.106,17.4962,17.9747,4307900.0],["2013-05-13",17.8058,17.8246,17.4212,17.6557,1132200.0],["2013-05-14",17.6088,17.8152,17.5807,17.6276,1242400.0],["2013-05-15",17.6182,17.7964,17.5807,17.7308,3028600.0],["2013-05-16",17.6745,17.8433,17.6557,17.6745,2668100.0],["2013-05-17",17.6839,18.0779,17.6839,17.8152,2295600.0],["2013-05-20",17.8246,18.4344,17.7589,18.106,4726300.0],["2013-05-21",18.1248,19.335,18.1248,18.9222,4938300.0],["2013-05-22",18.8565,19.2412,18.4719,18.6877,2610300.0],["2013-05-23",18.4156,19.0629,18.1435,18.9222,1700200.0],["2013-05-24",18.7627,19.213,18.7439,19.0723,1258900.0],["2013-05-28",19.1661,20.4607,19.1567,20.1324,3305600.0],["2013-05-29",19.7477,20.6765,19.7477,20.5076,3892100.0],["2013-05-30",20.3013,21.2675,20.2637,21.1643,4203200.0],["2013-05-31",20.9673,21.3895,20.8641,20.9486,2295800.0],["2013-06-03",21.0611,21.0611,20.3482,20.6671,1649500.0],["2013-06-04",20.4889,21.3332,20.4889,20.9392,1328500.0],["2013-06-05",20.7234,20.8923,20.3388,20.4513,1739300.0],["2013-06-06",20.2637,20.8172,20.2356,20.5076,1117500.0],["2013-06-07",20.4795,21.0142,20.1981,20.9673,579300.0],["2013-06-10",20.9204,21.6803,20.8829,21.0705,1918700.0],["2013-06-11",20.7797,20.7797,20.2074,20.3294,1937900.0],["2013-06-12",20.3575,20.9579,20.3106,20.6108,1087800.0],["2013-06-13",20.3763,20.6484,20.1981,20.5733,949800.0],["2013-06-14",20.4983,21.1643,20.4607,20.7046,1028900.0],["2013-06-17",20.9486,21.1362,20.3294,20.5452,1441100.0],["2013-06-18",20.3857,20.7516,20.2825,20.6202,693000.0],["2013-06-19",20.5733,20.6108,20.2356,20.2825,489500.0],["2013-06-20",20.1699,20.3575,19.4194,19.6915,1929000.0],["2013-06-21",19.9072,20.245,19.8603,20.0949,2540000.0],["2013-06-24",19.6352,19.6352,18.819,19.1098,1457900.0],["2013-06-25",19.3913,20.0855,19.3913,19.9448,1489000.0],["2013-06-26",19.9823,20.4701,19.9823,20.3012,1420700.0],["2013-06-27",20.3763,20.7797,20.245,20.7234,1376600.0],["2013-06-28",20.639,20.9017,20.4044,20.7797,1194900.0],["2013-07-01",20.8078,21.2206,20.7797,21.0236,645100.0],["2013-07-02",20.8829,21.23,20.6296,20.7328,810900.0],["2013-07-03",20.442,20.6859,19.9823,20.1605,975600.0],["2013-07-05",20.4607,21.5771,20.3482,21.5584,2099700.0],["2013-07-08",21.5771,21.8492,21.2769,21.6991,1472000.0],["2013-07-09",21.8304,21.8398,21.1925,21.7085,757900.0],["2013-07-10",21.7554,22.1025,21.7178,22.0274,1004700.0],["2013-07-11",22.3745,22.656,22.1306,22.6091,1184900.0],["2013-07-12",22.5152,22.6372,22.2713,22.5246,752400.0],["2013-07-15",22.5152,22.7404,22.3839,22.7029,1337700.0],["2013-07-16",22.7685,22.9093,22.4871,22.5059,1379400.0],["2013-07-17",22.4214,22.4683,21.8116,22.0274,1095800.0],["2013-07-18",22.0649,22.14,21.5583,21.8116,1304800.0],["2013-07-19",21.7178,21.7741,21.0893,21.3895,1795700.0],["2013-07-22",21.4364,21.4364,20.5639,21.2675,2828200.0],["2013-07-23",20.9204,20.9204,20.0761,20.5639,5075300.0],["2013-07-24",20.639,20.7422,20.3669,20.4044,1492600.0],["2013-07-25",20.4607,20.7703,20.4044,20.5358,1126300.0],["2013-07-26",20.4514,20.714,20.4232,20.6296,1099700.0],["2013-07-29",20.6202,21.0236,20.3857,20.4795,1594500.0],["2013-07-30",20.6108,20.7234,20.4044,20.4044,905400.0],["2013-07-31",20.442,20.9017,20.3951,20.8172,1414900.0],["2013-08-01",21.1456,21.7084,21.0518,21.4082,1256700.0],["2013-08-02",21.3332,21.5114,21.1362,21.5114,588500.0],["2013-08-05",21.3895,21.4927,21.2112,21.3613,605800.0],["2013-08-06",21.155,21.3613,20.5545,20.8078,1359500.0],["2013-08-07",20.8078,20.8078,20.3012,20.6577,730900.0],["2013-08-08",20.7985,21.5959,20.7985,21.4833,1123900.0],["2013-08-09",21.3238,21.3426,20.6015,20.639,957900.0],["2013-08-12",20.5545,21.5677,20.4607,21.5302,1263900.0],["2013-08-13",21.6334,21.7554,21.3426,21.5771,989800.0],["2013-08-14",21.5771,21.9899,21.4364,21.9617,1279700.0],["2013-08-15",21.746,21.746,20.8547,21.0611,785500.0],["2013-08-16",20.9579,21.3801,20.8735,21.0987,751400.0],["2013-08-19",21.108,21.4645,20.8735,20.9486,737400.0],["2013-08-20",20.9298,21.1268,20.714,21.0518,680300.0],["2013-08-21",20.8641,21.2863,20.7985,21.1831,969800.0],["2013-08-22",21.2863,21.8492,21.108,21.6709,911300.0],["2013-08-23",21.6334,21.6897,21.3426,21.5771,647000.0],["2013-08-26",21.5771,21.8023,21.352,21.6334,732200.0],["2013-08-27",21.352,21.3801,20.9298,20.9955,2145100.0],["2013-08-28",20.8078,21.0236,20.32,20.5921,666300.0],["2013-08-29",20.5358,20.7797,20.3669,20.5264,876800.0],["2013-08-30",20.5545,20.5545,19.6164,19.9166,1171500.0],["2013-09-03",20.1605,20.3763,19.9729,20.0667,813000.0],["2013-09-04",20.3147,20.4387,19.7997,20.1812,704400.0],["2013-09-05",20.2193,20.5341,20.2002,20.3815,397500.0],["2013-09-06",20.6008,20.9155,20.2384,20.7629,578600.0],["2013-09-09",20.9346,21.1731,20.8011,20.9823,384000.0],["2013-09-10",20.9823,21.6404,20.9823,21.6404,1010900.0],["2013-09-11",21.4592,21.9361,21.3924,21.917,658300.0],["2013-09-12",21.8788,22.2603,21.5641,22.2126,1162100.0],["2013-09-13",22.3748,22.8898,22.0314,22.6895,1946100.0],["2013-09-16",22.8898,23.3667,22.8898,23.0805,1501800.0],["2013-09-17",23.1378,23.1378,22.6418,22.8612,611200.0],["2013-09-18",22.8993,22.8993,22.1745,22.7277,879200.0],["2013-09-19",22.7277,22.8612,22.5083,22.8516,322700.0],["2013-09-20",22.8898,22.9661,21.9933,22.0219,2337700.0],["2013-09-23",22.0886,22.4797,22.0219,22.4129,433500.0],["2013-09-24",22.3652,22.7753,22.0982,22.432,555800.0],["2013-09-25",22.6037,23.5956,22.556,23.5002,2982900.0],["2013-09-26",23.7005,23.8435,23.443,23.5288,1523600.0],["2013-09-27",23.462,23.8435,23.462,23.7482,1143500.0],["2013-09-30",23.7386,23.8435,23.4334,23.7482,1457000.0],["2013-10-01",23.7672,23.8435,23.6909,23.8435,741700.0],["2013-10-02",23.8435,24.4825,23.6337,24.3586,1146200.0],["2013-10-03",24.4253,24.7019,24.0438,24.1964,943700.0],["2013-10-04",24.225,24.225,23.8721,24.1583,593200.0],["2013-10-07",23.9961,24.225,23.9008,23.9961,480400.0],["2013-10-08",23.9484,23.9484,22.4415,22.6704,1199600.0],["2013-10-09",22.7753,23.4334,22.7467,23.2999,1154200.0],["2013-10-10",23.5574,23.9484,23.5574,23.8435,650700.0],["2013-10-11",23.9008,24.0247,23.5574,23.8245,481000.0],["2013-10-14",23.7958,24.4253,23.6051,24.3586,674200.0],["2013-10-15",24.5111,24.5493,24.1297,24.2727,668400.0],["2013-10-16",24.473,24.9785,24.4349,24.7877,918400.0],["2013-10-17",24.7496,25.2741,24.7019,25.0452,1004700.0],["2013-10-18",25.2837,25.6747,25.0643,25.236,1017700.0],["2013-10-21",25.3314,25.3695,24.7973,24.9689,998800.0],["2013-10-22",25.1978,25.9036,25.0166,25.3981,1719300.0],["2013-10-23",25.8559,25.8559,24.1869,25.2455,2408700.0],["2013-10-24",24.9594,27.0863,24.9594,26.7811,3758600.0],["2013-10-25",26.0371,26.8097,24.7305,25.8464,1411000.0],["2013-10-28",25.8845,26.2565,25.0834,25.3028,1371600.0],["2013-10-29",25.5698,26.1707,25.2169,26.1516,637900.0],["2013-10-30",26.142,26.3233,25.3123,25.4649,401500.0],["2013-10-31",25.4935,25.5126,24.8354,24.9976,786600.0],["2013-11-01",25.0166,25.4363,24.8354,25.4267,941500.0],["2013-11-04",25.3504,25.627,25.1883,25.5126,580000.0],["2013-11-05",25.4649,25.8178,25.2074,25.5984,759700.0],["2013-11-06",25.608,25.8273,25.2455,25.3504,538200.0],["2013-11-07",25.36,25.36,24.3109,24.5874,1464700.0],["2013-11-08",24.6924,25.36,24.6637,25.1597,982600.0],["2013-11-11",25.2169,25.3218,24.7973,25.1978,743500.0],["2013-11-12",25.2074,25.2932,24.6637,24.9689,717900.0],["2013-11-13",24.9594,25.8941,24.7877,25.6747,815500.0],["2013-11-14",25.6747,26.3709,25.608,26.2374,1563900.0],["2013-11-15",26.2756,26.9623,26.1993,26.8383,1123400.0],["2013-11-18",27.1816,29.3085,27.153,28.2975,4258100.0],["2013-11-19",28.4024,28.4024,27.544,27.8206,1565900.0],["2013-11-20",27.8016,28.3833,27.5822,27.6585,1161000.0],["2013-11-21",27.6585,28.2307,27.5917,27.8492,1001400.0],["2013-11-22",27.8111,28.2498,27.6585,28.2212,853000.0],["2013-11-25",28.2498,28.4024,27.6108,27.6585,735500.0],["2013-11-26",27.5917,28.0591,27.5727,27.9255,812500.0],["2013-11-27",28.0591,28.2689,27.7348,28.164,571100.0],["2013-11-29",28.1544,28.5932,27.9255,28.3166,475500.0],["2013-12-02",28.4978,30.0238,28.4978,28.6122,1231500.0],["2013-12-03",28.6218,28.6599,28.0495,28.5264,1189500.0],["2013-12-04",28.4406,28.9842,28.3833,28.6027,1489200.0],["2013-12-05",28.6027,28.7839,28.0114,28.1068,861100.0],["2013-12-06",28.4883,28.7458,28.4596,28.5932,708400.0],["2013-12-09",28.4215,28.4215,27.7729,28.0686,661100.0],["2013-12-10",27.8111,28.2403,27.668,28.2117,978100.0],["2013-12-11",28.04,28.4406,27.5822,27.6013,1207000.0],["2013-12-12",27.5631,27.9255,27.3819,27.8492,497600.0],["2013-12-13",28.1544,28.7267,27.9255,28.1449,465200.0],["2013-12-16",27.3533,28.1735,27.2961,27.9828,519300.0],["2013-12-17",28.0495,28.2212,27.5917,27.5917,366400.0],["2013-12-18",27.7253,28.3166,27.6776,28.288,595500.0],["2013-12-19",27.9446,28.3929,27.5345,28.3261,517700.0],["2013-12-20",28.4215,28.5932,27.9542,28.412,771700.0],["2013-12-23",28.4692,28.6408,28.4215,28.5741,377200.0],["2013-12-24",28.5741,29.2799,28.2784,29.1559,388400.0],["2013-12-26",29.1559,29.442,28.5645,28.6313,303700.0],["2013-12-27",28.803,29.1654,28.3833,28.5455,350900.0],["2013-12-30",28.5455,30.0142,28.5073,29.566,848900.0],["2013-12-31",29.7472,30.5197,29.6137,30.0428,852900.0],["2014-01-02",29.6614,29.7663,28.9556,29.2036,463200.0],["2014-01-03",28.6885,29.2989,28.6695,28.8697,593300.0],["2014-01-06",29.051,29.2512,28.7172,28.9747,2021100.0],["2014-01-07",29.0605,29.9379,28.9174,29.814,1159100.0],["2014-01-08",30.2431,31.1206,30.1287,30.9108,1528200.0],["2014-01-09",30.5197,32.0362,30.5197,31.0347,1450800.0],["2014-01-10",31.4162,31.4639,30.7772,31.1206,834500.0],["2014-01-13",31.1301,31.2636,30.596,31.1492,1083600.0],["2014-01-14",31.1206,31.3018,30.6819,31.2541,1463500.0],["2014-01-15",31.3113,31.8454,31.1397,31.5402,1037800.0],["2014-01-16",31.6451,31.7405,31.2827,31.4735,1129000.0],["2014-01-17",31.4735,32.8945,31.3495,32.122,2384800.0],["2014-01-21",32.9041,32.9041,30.1668,31.4735,2958400.0],["2014-01-22",32.0934,32.2937,31.0824,31.4162,1656200.0],["2014-01-23",30.8249,30.9394,27.8588,29.2799,2541600.0],["2014-01-24",28.8793,29.051,28.4215,28.5741,2108500.0],["2014-01-27",28.5169,28.6409,27.792,27.8492,1582100.0],["2014-01-28",28.3738,29.4134,27.9732,28.803,1771400.0],["2014-01-29",28.803,28.946,27.9446,28.04,1257800.0],["2014-01-30",28.3166,28.5073,27.8683,28.0781,787000.0],["2014-01-31",27.9351,28.2021,27.401,27.9828,987000.0],["2014-02-03",27.8588,28.4406,26.7524,26.7906,1264500.0],["2014-02-04",26.8669,27.4677,26.7811,27.3724,1391400.0],["2014-02-05",27.4964,28.1831,27.0004,28.0877,931900.0],["2014-02-06",28.164,28.431,27.8874,28.412,482700.0],["2014-02-07",28.6409,29.9856,28.6409,29.9475,1249300.0],["2014-02-10",29.9665,29.9665,28.7458,28.8411,1148100.0],["2014-02-11",28.9937,29.0605,28.679,28.7839,942800.0],["2014-02-12",28.8697,29.1463,28.7553,28.9747,1126800.0],["2014-02-13",28.8984,30.348,28.6981,30.0619,964300.0],["2014-02-14",30.1001,30.2145,29.6423,30.205,513500.0],["2014-02-18",30.2717,31.5974,30.2431,31.3781,913900.0],["2014-02-19",31.3781,32.122,31.2922,31.359,1736600.0],["2014-02-20",31.359,31.4735,30.2145,30.5197,1304900.0],["2014-02-21",30.5197,30.6723,30.3862,30.5197,1051700.0],["2014-02-24",30.5197,31.2923,30.4148,30.8917,723000.0],["2014-02-25",30.9775,31.2923,30.2813,30.9966,845000.0],["2014-02-26",31.1873,31.1873,28.412,28.7553,2740000.0],["2014-02-27",28.679,28.7267,26.7238,26.7906,4060800.0],["2014-02-28",26.8669,26.886,26.5045,26.5522,3392900.0],["2014-03-03",26.6475,27.3438,26.5235,27.0863,3322000.0],["2014-03-04",27.3151,28.0209,27.2102,27.4582,2545100.0],["2014-03-05",27.6585,27.7157,27.2293,27.4582,1214300.0],["2014-03-06",27.6394,27.7634,26.7143,26.8669,1547600.0],["2014-03-07",26.9718,27.3056,25.0357,25.2741,2841200.0],["2014-03-10",25.1692,26.0562,25.1692,25.2646,2100100.0],["2014-03-11",25.2837,25.6843,25.0357,25.3314,1585200.0],["2014-03-12",25.3409,26.3042,24.8068,26.2946,2168500.0],["2014-03-13",26.3328,26.886,25.9513,26.4472,3059000.0],["2014-03-14",26.2279,26.514,25.2932,25.484,2073100.0],["2014-03-17",25.7415,25.9036,25.608,25.7796,1265400.0],["2014-03-18",26.8574,28.1926,26.8097,27.9923,2693400.0],["2014-03-19",28.0018,29.0033,27.7825,28.4596,2461200.0],["2014-03-20",28.3929,28.3929,27.4201,27.4677,1862800.0],["2014-03-21",27.7634,28.1258,27.2293,27.3819,1111900.0],["2014-03-24",27.4964,27.7634,26.4186,26.6571,1829500.0],["2014-03-25",26.7524,27.6394,26.638,27.5727,842800.0],["2014-03-26",27.5536,28.6122,27.5536,27.9637,1522800.0],["2014-03-27",27.9446,27.9542,25.3028,26.142,2450800.0],["2014-03-28",26.1611,28.5455,26.1611,28.1068,2073500.0],["2014-03-31",28.0114,28.4978,27.7825,27.9923,747900.0],["2014-04-01",28.2212,28.4024,27.668,28.0877,1301800.0],["2014-04-02",28.0877,28.3261,27.3819,27.5917,950000.0],["2014-04-03",27.4105,27.6299,25.3504,26.0181,1649700.0],["2014-04-04",26.2946,26.6285,25.7129,26.1897,758900.0],["2014-04-07",26.0085,26.1802,24.8926,25.3314,1069100.0],["2014-04-08",25.3695,26.2088,25.1978,26.1325,660400.0],["2014-04-09",26.2565,26.5522,25.7701,26.3996,872300.0],["2014-04-10",26.4663,26.7048,25.4077,25.5126,978800.0],["2014-04-11",25.2455,25.6366,24.9403,25.1406,1890600.0],["2014-04-14",25.236,25.4267,24.6542,24.9213,1599800.0],["2014-04-15",24.9213,25.0357,23.6623,24.2441,1755000.0],["2014-04-16",24.4921,25.5793,24.4921,25.5698,1274300.0],["2014-04-17",25.4935,25.6461,25.2551,25.2837,747800.0],["2014-04-21",25.3028,25.8273,25.3028,25.5507,1667200.0],["2014-04-22",25.3886,25.5507,24.7782,25.3314,2640700.0],["2014-04-23",25.3314,25.5317,24.9785,25.4744,1594400.0],["2014-04-24",25.627,25.6461,25.1311,25.3791,1216900.0],["2014-04-25",25.3028,25.5603,24.74,24.7782,1911200.0],["2014-04-28",22.7086,23.071,21.6118,22.6609,5959400.0],["2014-04-29",22.7181,24.0247,22.699,22.9089,1716900.0],["2014-04-30",22.8516,23.195,22.68,23.0805,995200.0],["2014-05-01",23.1378,23.5193,22.7181,22.7467,799700.0],["2014-05-02",22.699,24.9689,22.6514,24.3204,1610900.0],["2014-05-05",23.3857,23.5765,22.556,22.8707,1248500.0],["2014-05-06",22.9089,23.7291,22.68,22.7849,793900.0],["2014-05-07",22.7086,23.0424,21.4401,21.8216,2311600.0],["2014-05-08",22.0314,22.5083,21.9074,22.0219,588700.0],["2014-05-09",22.3462,22.5655,21.8884,22.432,865300.0],["2014-05-12",22.5274,23.071,22.3748,22.9661,1067600.0],["2014-05-13",22.7563,23.1568,22.7563,23.0233,1160700.0],["2014-05-14",23.0901,23.3571,22.7753,23.195,884800.0],["2014-05-15",23.0805,23.1855,22.4797,22.7277,1124500.0],["2014-05-16",22.6609,22.9089,22.3843,22.8612,870300.0],["2014-05-19",22.699,23.5574,22.699,23.5097,652400.0],["2014-05-20",23.4334,23.9675,23.2808,23.8245,880200.0],["2014-05-21",23.9008,24.3299,23.8149,24.2536,693800.0],["2014-05-22",24.1964,24.5207,23.8435,23.9866,740400.0],["2014-05-23",24.0915,24.6828,23.8245,24.6065,714700.0],["2014-05-27",24.7591,25.0739,24.5493,24.9785,904000.0],["2014-05-28",24.9689,25.2265,24.349,24.3681,1167000.0],["2014-05-29",24.4635,24.7687,24.2823,24.721,728200.0],["2014-05-30",24.6924,25.2265,24.4921,24.6256,950200.0],["2014-06-02",24.864,25.6175,24.7401,25.5126,889900.0],["2014-06-03",25.4744,25.6175,24.4921,24.5684,685200.0],["2014-06-04",24.3395,24.5493,23.9961,24.5112,444700.0],["2014-06-05",24.7114,25.3028,24.473,25.0452,587000.0],["2014-06-06",25.0548,25.3218,24.597,24.9976,775400.0],["2014-06-09",24.8354,24.9785,24.5493,24.9022,652100.0],["2014-06-10",25.0739,26.1516,24.7877,25.7701,859300.0],["2014-06-11",25.6747,25.6747,24.8545,25.2741,648700.0],["2014-06-12",25.2741,25.3123,24.9499,25.1788,441000.0],["2014-06-13",25.2932,25.3981,24.988,25.1502,415600.0],["2014-06-16",25.2551,25.36,24.9117,25.1502,392100.0],["2014-06-17",25.0739,25.4935,24.8545,25.0262,466200.0],["2014-06-18",25.0166,25.1788,24.74,25.0739,339900.0],["2014-06-19",25.0452,25.1978,23.7482,24.3586,1409500.0],["2014-06-20",24.5493,24.9499,24.4062,24.7591,773800.0],["2014-06-23",24.7782,25.4935,24.1583,25.4458,773400.0],["2014-06-24",25.236,25.7129,25.0262,25.0739,649400.0],["2014-06-25",24.8926,25.1692,24.5112,25.0452,421200.0],["2014-06-26",25.112,25.2932,24.4921,24.9022,801300.0],["2014-06-27",24.9022,25.2741,24.7305,25.0357,314300.0],["2014-06-30",25.112,25.36,24.74,25.3409,540900.0],["2014-07-01",25.2837,25.9322,24.864,25.2169,1126300.0],["2014-07-02",25.1788,25.6652,24.9403,24.9403,1171200.0],["2014-07-03",25.0834,25.9704,25.0071,25.8464,652200.0],["2014-07-07",25.7224,25.9608,24.7114,24.8926,590900.0],["2014-07-08",24.988,25.0166,24.0915,24.3586,570200.0],["2014-07-09",24.4158,25.0357,24.225,24.9403,310900.0],["2014-07-10",24.5875,24.8068,24.3299,24.4062,408400.0],["2014-07-11",24.6542,24.8926,24.4253,24.6542,420300.0],["2014-07-14",24.7114,25.1788,24.5493,24.8068,351900.0],["2014-07-15",24.721,24.721,23.4143,23.5574,1004400.0],["2014-07-16",23.5574,24.1869,23.5479,23.7672,475600.0],["2014-07-17",23.7482,24.2918,23.1473,23.195,1364100.0],["2014-07-18",23.1854,23.462,22.9947,23.2617,1593100.0],["2014-07-21",23.1759,23.2713,22.7753,23.0805,1907600.0],["2014-07-22",20.9442,21.2684,19.3705,20.0381,9006600.0],["2014-07-23",20.1239,20.3719,19.4754,19.5803,4119100.0],["2014-07-24",19.5708,19.5994,18.0066,18.493,5346700.0],["2014-07-25",18.5598,18.6456,18.4072,18.5026,2534300.0],["2014-07-28",18.7696,18.8364,18.5121,18.6838,1357200.0],["2014-07-29",18.7219,18.7506,18.0162,18.1497,2825100.0],["2014-07-30",18.3977,19.2083,18.2641,18.865,2332200.0],["2014-07-31",18.9413,19.0176,18.598,18.6456,1753700.0],["2014-08-01",18.598,18.6456,17.9399,18.3786,1910500.0],["2014-08-04",18.4263,18.4263,17.8731,18.2355,2891600.0],["2014-08-05",18.1211,18.3023,17.9303,18.0448,1668100.0],["2014-08-06",18.0829,18.2737,17.9876,18.0448,995600.0],["2014-08-07",18.1211,18.3786,17.8922,18.3023,1522700.0],["2014-08-08",18.3118,18.3691,18.0829,18.2928,888400.0],["2014-08-11",18.2928,18.8078,18.1688,18.6361,1007000.0],["2014-08-12",18.6075,19.6661,18.6075,19.504,2355500.0],["2014-08-13",19.504,19.8378,19.4563,19.7329,2123800.0],["2014-08-14",19.6471,20.0381,19.6471,19.9523,1085500.0],["2014-08-15",20.0476,20.3719,20.0286,20.2861,1228600.0],["2014-08-18",20.5054,21.421,20.4482,20.9251,2268700.0],["2014-08-19",20.9823,21.3638,20.9537,21.2207,1413100.0],["2014-08-20",21.2207,21.2589,21.0109,21.2398,1196300.0],["2014-08-21",21.2398,21.2398,20.7439,20.8488,1996200.0],["2014-08-22",20.8583,21.0968,20.782,21.0872,961400.0],["2014-08-25",21.1444,21.3733,20.9823,21.3733,1283100.0],["2014-08-26",21.2684,21.7453,21.1826,21.6118,2015500.0],["2014-08-27",21.8788,22.6037,21.8407,22.0314,3345900.0],["2014-08-28",21.936,22.0886,21.6309,21.8597,1479000.0],["2014-08-29",21.917,21.917,21.6785,21.7548,739700.0],["2014-09-02",21.793,21.8407,21.5546,21.6499,1721400.0],["2014-09-03",21.8216,21.9647,21.6213,21.7167,983600.0],["2014-09-04",21.8788,21.8979,21.6976,21.7453,674300.0],["2014-09-05",21.6976,21.9933,21.6785,21.8693,1298900.0],["2014-09-08",21.7739,21.9456,21.5546,21.6309,734400.0],["2014-09-09",21.6785,21.7358,21.4115,21.4687,744500.0],["2014-09-10",21.4592,21.5546,21.2589,21.421,830300.0],["2014-09-11",21.297,21.5546,21.2589,21.5546,1099300.0],["2014-09-12",21.545,21.545,21.2494,21.3829,835800.0],["2014-09-15",21.2684,21.297,20.7248,20.906,1310700.0],["2014-09-16",20.8583,21.2494,20.7248,21.0968,1281000.0],["2014-09-17",21.0872,21.2207,20.9251,21.1254,845300.0],["2014-09-18",21.1921,21.278,20.8679,20.8965,1651500.0],["2014-09-19",20.8965,20.9823,20.6771,20.782,2033900.0],["2014-09-22",20.782,21.0395,20.6771,20.9155,1348100.0],["2014-09-23",20.8392,21.154,20.658,20.8869,905800.0],["2014-09-24",20.9155,20.9632,20.7629,20.7916,651800.0],["2014-09-25",20.8011,21.0777,20.7725,20.8011,1496600.0],["2014-09-26",21.0205,21.2494,20.8297,21.1158,1193900.0],["2014-09-29",21.0014,21.3447,20.906,21.2875,870900.0],["2014-09-30",21.3447,22.2412,21.2112,22.1268,2642300.0],["2014-10-01",22.1745,22.7181,21.8216,21.9933,1629400.0],["2014-10-02",22.0123,22.7563,21.9837,22.556,1019900.0],["2014-10-03",22.6514,23.0805,22.5751,22.68,2170800.0],["2014-10-06",22.7181,22.8135,22.3843,22.4988,1263200.0],["2014-10-07",22.5083,22.5083,22.0314,22.1077,1098100.0],["2014-10-08",22.1649,22.6704,21.5259,22.6704,1298400.0],["2014-10-09",22.6895,22.699,22.0123,22.2985,1078200.0],["2014-10-10",22.1459,22.4415,21.6881,21.6976,1193300.0],["2014-10-13",21.7262,22.0123,20.8392,20.8965,3033600.0],["2014-10-14",20.8965,21.1921,19.9809,20.9918,1499300.0],["2014-10-15",19.5994,20.1621,19.0844,19.9046,3099800.0],["2014-10-16",19.6185,20.267,19.4182,20.0763,1662000.0],["2014-10-17",20.1239,20.267,19.7043,19.7901,2128800.0],["2014-10-20",19.876,20.3052,19.8474,20.1335,1358300.0],["2014-10-21",19.7234,20.6866,19.6566,20.5531,1776300.0],["2014-10-22",20.4864,20.7534,20.2193,20.3719,1173700.0],["2014-10-23",20.6962,20.7534,20.2193,20.4101,1484300.0],["2014-10-24",19.6185,21.421,19.5612,21.3161,2831800.0],["2014-10-27",21.1254,21.3161,20.1621,20.3815,1686800.0],["2014-10-28",20.4196,20.7629,20.2384,20.5817,1286300.0],["2014-10-29",20.7248,20.9346,20.391,20.5913,1555400.0],["2014-10-30",20.5054,20.7153,20.4387,20.515,1329400.0],["2014-10-31",20.782,20.9918,20.3242,20.6008,1444200.0],["2014-11-03",20.7248,21.0205,20.4291,20.9823,834000.0],["2014-11-04",20.9823,21.0109,20.4387,20.9346,1585100.0],["2014-11-05",20.9537,21.1635,20.6771,20.9346,1573000.0],["2014-11-06",21.0109,21.402,20.9823,21.2684,985600.0],["2014-11-07",21.3447,21.5641,21.0014,21.3161,1008300.0],["2014-11-10",21.3829,21.421,20.5245,20.658,2002300.0],["2014-11-11",20.6676,20.9823,20.5054,20.8297,1174600.0],["2014-11-12",20.7439,21.03,20.5627,20.8011,887500.0],["2014-11-13",20.782,21.0968,20.6294,21.0681,865800.0],["2014-11-14",21.0586,21.4401,20.7439,21.421,760400.0],["2014-11-17",21.2589,21.8884,21.2589,21.7453,1874600.0],["2014-11-18",21.5546,21.8407,21.3638,21.3829,2443600.0],["2014-11-19",21.2589,21.7835,21.0109,21.7072,1853900.0],["2014-11-20",21.7453,21.8502,21.2875,21.4592,1425600.0],["2014-11-21",21.6309,21.7739,21.2684,21.3066,1118000.0],["2014-11-24",21.3066,21.545,21.3066,21.4687,988700.0],["2014-11-25",21.3924,21.4687,21.278,21.3543,447300.0],["2014-11-26",21.4401,21.4783,21.1731,21.3161,335000.0],["2014-11-28",21.1826,21.3638,21.0491,21.0968,332500.0],["2014-12-01",20.9823,21.0205,20.4673,20.5817,1087800.0],["2014-12-02",20.7343,21.0395,20.5531,20.8297,714500.0],["2014-12-03",20.782,20.8679,20.4005,20.4196,561400.0],["2014-12-04",20.5817,20.7057,20.2479,20.5531,1088700.0],["2014-12-05",20.7725,20.7916,20.3242,20.3719,564500.0],["2014-12-08",20.3624,20.391,19.7138,20.0286,828300.0],["2014-12-09",19.5708,20.0,19.5326,19.9523,834100.0],["2014-12-10",19.9427,20.0953,19.7806,20.0667,1382200.0],["2014-12-11",20.0667,20.5913,19.895,20.3719,1075700.0],["2014-12-12",20.2575,20.5054,20.0572,20.0572,754300.0],["2014-12-15",20.0858,20.2384,19.6471,19.6852,611900.0],["2014-12-16",19.5422,19.7615,19.2274,19.2274,722100.0],["2014-12-17",19.5803,19.7711,19.1607,19.5803,588500.0],["2014-12-18",19.7997,20.1335,19.3419,19.3991,1149400.0],["2014-12-19",19.4563,19.7711,19.3419,19.5994,1593900.0],["2014-12-22",19.5612,19.7234,19.504,19.5135,662500.0],["2014-12-23",19.5135,19.6948,19.4468,19.4468,398200.0],["2014-12-24",19.3991,19.5612,19.3609,19.4086,269900.0],["2014-12-26",19.5803,19.5803,19.1511,19.256,202700.0],["2014-12-29",19.2083,19.4563,19.2083,19.3323,538700.0],["2014-12-30",19.2751,19.5517,19.2465,19.504,624700.0],["2014-12-31",19.628,19.6566,19.38,19.4659,268900.0],["2015-01-02",19.6566,19.7138,19.256,19.4754,342400.0],["2015-01-05",19.4659,20.0858,19.4468,19.8855,690200.0],["2015-01-06",19.8283,19.9427,19.1034,19.7043,958300.0],["2015-01-07",19.9046,19.9046,19.4468,19.6566,714100.0],["2015-01-08",19.5422,19.9237,19.4563,19.8092,421000.0],["2015-01-09",19.8187,20.0953,19.4563,20.0095,1233900.0],["2015-01-12",19.9237,20.3624,19.7997,20.3433,1075600.0],["2015-01-13",20.5054,20.5627,20.2289,20.3624,506300.0],["2015-01-14",20.2479,20.3528,20.0476,20.2289,740800.0],["2015-01-15",20.3052,20.391,19.5803,19.6185,1568500.0],["2015-01-16",19.504,19.8569,19.4372,19.5612,1238800.0],["2015-01-20",19.5612,20.782,19.1893,19.256,1742700.0],["2015-01-21",19.132,19.2179,18.2737,18.6552,3126700.0],["2015-01-22",18.7315,19.0653,18.1592,18.2832,2835000.0],["2015-01-23",18.2355,18.35,17.4535,17.7682,2366800.0],["2015-01-26",17.8445,18.2641,17.5679,17.7968,1543700.0],["2015-01-27",17.7396,17.7968,17.4153,17.5965,3415800.0],["2015-01-28",17.5584,17.7777,17.2627,17.5965,2156800.0],["2015-01-29",17.6251,17.6442,17.3676,17.5488,831600.0],["2015-01-30",17.3867,17.6347,17.2818,17.4439,687200.0],["2015-02-02",17.3867,17.587,17.2627,17.5202,1245400.0],["2015-02-03",17.6537,18.0543,17.463,17.7968,904200.0],["2015-02-04",17.9876,18.0257,17.6538,17.7205,455000.0],["2015-02-05",17.73,17.8636,17.5393,17.6633,1041000.0],["2015-02-06",17.6156,17.8159,17.5488,17.7777,1071700.0],["2015-02-09",17.8445,17.9589,17.587,17.7968,1011100.0],["2015-02-10",17.9017,17.9017,17.6251,17.7682,933200.0],["2015-02-11",17.8063,17.8254,17.6537,17.7396,400600.0],["2015-02-12",17.7491,18.1306,17.7491,17.9113,621800.0],["2015-02-13",17.9876,18.1783,17.854,17.9208,738900.0],["2015-02-17",17.9113,18.1688,17.9113,18.1688,519000.0],["2015-02-18",18.1115,18.3786,18.0543,18.2832,631000.0],["2015-02-19",18.3404,18.9795,18.3404,18.8841,870100.0],["2015-02-20",18.8078,19.113,18.7506,19.0844,642200.0],["2015-02-23",19.132,19.7043,19.0653,19.628,1390600.0],["2015-02-24",19.5994,19.5994,19.1893,19.4563,1091900.0],["2015-02-25",19.4754,19.5326,18.8173,18.9222,632400.0],["2015-02-26",18.8841,18.9222,18.4644,18.6266,2397500.0],["2015-02-27",18.7792,18.7792,18.0066,18.2737,585000.0],["2015-03-02",18.2737,18.7315,18.226,18.7029,607300.0],["2015-03-03",18.4644,18.7887,18.2165,18.7696,653300.0],["2015-03-04",18.7696,19.2179,18.6361,19.0748,715500.0],["2015-03-05",19.1034,19.8187,19.0939,19.7043,874300.0],["2015-03-06",19.7424,19.7424,19.256,19.3514,700100.0],["2015-03-09",19.3896,19.6089,19.3133,19.5803,658900.0],["2015-03-10",19.4182,19.5994,19.1797,19.5612,898000.0],["2015-03-11",19.5135,19.6089,19.4372,19.5612,514300.0],["2015-03-12",19.5994,19.8092,19.4945,19.6185,851500.0],["2015-03-13",19.6661,19.7138,19.5231,19.6089,349200.0],["2015-03-16",19.6566,20.1239,19.5517,20.0095,654700.0],["2015-03-17",20.0381,20.4005,19.8283,20.4005,1110700.0],["2015-03-18",20.3815,20.4482,19.9237,20.0667,619000.0],["2015-03-19",19.9523,19.9523,19.5517,19.8187,476300.0],["2015-03-20",19.8092,20.5627,19.7615,20.4673,787000.0],["2015-03-23",20.3719,21.2589,20.3624,20.9823,1116300.0],["2015-03-24",20.9823,21.1158,20.8965,20.9632,945500.0],["2015-03-25",20.7916,21.2589,20.6199,20.9155,861700.0],["2015-03-26",20.9346,21.7262,20.6104,21.1731,1026000.0],["2015-03-27",21.0777,21.2303,20.8965,21.1444,521000.0],["2015-03-30",21.3161,22.0314,21.0014,21.7262,801000.0],["2015-03-31",21.7548,21.8121,21.1254,21.1444,811400.0],["2015-04-01",21.1635,22.2031,21.1444,22.0886,1005000.0],["2015-04-02",22.2126,23.0805,22.1268,22.9279,1799800.0],["2015-04-06",23.0424,23.2808,22.8993,23.1759,783900.0],["2015-04-07",23.2331,23.7195,23.071,23.4716,811500.0],["2015-04-08",23.6051,24.5398,23.4906,24.5207,1297300.0],["2015-04-09",24.4635,24.7877,24.0534,24.597,1267100.0],["2015-04-10",24.4635,24.5874,23.2427,23.3857,994200.0],["2015-04-13",22.947,23.6909,22.5083,23.2904,887000.0],["2015-04-14",23.3857,23.5956,22.5369,22.823,1533300.0],["2015-04-15",22.823,23.0615,22.6227,22.6227,1209000.0],["2015-04-16",22.8135,22.9852,22.6227,22.7372,805600.0],["2015-04-17",22.4129,22.8803,22.2222,22.7753,1023700.0],["2015-04-20",22.8421,23.8721,22.7372,23.5383,1531900.0],["2015-04-21",24.8164,24.8164,23.6337,24.1583,1387500.0],["2015-04-22",24.3586,24.9308,24.0724,24.8831,1326200.0],["2015-04-23",24.8926,25.5603,24.6924,25.4554,1153300.0],["2015-04-24",25.4267,25.8369,25.2646,25.2932,1378100.0],["2015-04-27",25.3886,25.9227,25.3886,25.627,1174500.0],["2015-04-28",25.503,25.8178,25.3314,25.608,1100500.0],["2015-04-29",25.4649,25.4649,24.845,24.8926,892800.0],["2015-04-30",24.8354,24.8736,24.2727,24.4062,1103700.0],["2015-05-01",24.5588,24.7496,24.2918,24.4158,1131500.0],["2015-05-04",24.5302,24.5875,23.9961,24.1583,1545000.0],["2015-05-05",23.7958,24.0915,23.586,23.8721,893800.0],["2015-05-06",23.8435,24.082,23.4525,23.7768,3535300.0],["2015-05-07",23.9008,23.9294,23.462,23.5193,1169100.0],["2015-05-08",23.7482,24.0343,23.5002,23.6242,791900.0],["2015-05-11",23.6146,23.7005,23.0519,23.1664,1351000.0],["2015-05-12",23.0805,23.4525,22.9661,23.0138,968700.0],["2015-05-13",23.071,23.5383,23.071,23.2617,705600.0],["2015-05-14",23.2427,23.4334,22.9852,23.3571,925600.0],["2015-05-15",23.4716,23.6528,23.1664,23.3476,447300.0],["2015-05-18",23.319,23.4239,22.9375,23.2808,2085000.0],["2015-05-19",23.3667,23.5765,22.9566,23.0233,611000.0],["2015-05-20",22.9661,23.1378,22.68,22.8612,562100.0],["2015-05-21",22.8993,23.443,22.7849,23.1568,1096200.0],["2015-05-22",23.2236,23.7863,23.1282,23.3667,935600.0],["2015-05-26",23.4811,23.5956,22.3557,22.7467,984300.0],["2015-05-27",22.8707,23.2331,22.7563,22.9852,1067100.0],["2015-05-28",22.6514,22.9852,22.5178,22.9375,1302000.0],["2015-05-29",22.9184,23.0233,22.4415,22.7277,1243300.0],["2015-06-01",22.8803,23.071,22.3843,22.8516,1336500.0],["2015-06-02",22.9184,23.3762,22.8516,23.071,1254700.0],["2015-06-03",23.3094,23.4906,22.8612,22.8707,1638100.0],["2015-06-04",22.5655,23.1378,22.5178,22.9852,987000.0],["2015-06-05",22.9756,23.6337,22.9565,23.3857,1431300.0],["2015-06-08",23.5002,23.5956,22.8898,22.9184,512100.0],["2015-06-09",22.8326,23.0233,22.7753,22.8516,1323000.0],["2015-06-10",22.7849,25.236,22.6609,24.1964,8798500.0],["2015-06-11",24.2632,25.236,23.9771,24.8163,4152400.0],["2015-06-12",24.7496,24.9213,24.3204,24.3395,2334400.0],["2015-06-15",24.2536,24.473,23.958,24.3109,2934600.0],["2015-06-16",24.1773,24.3872,23.8435,24.0152,1033600.0],["2015-06-17",24.4539,25.0834,24.3586,24.8736,1756400.0],["2015-06-18",24.9499,25.2074,24.6637,24.7973,1089200.0],["2015-06-19",24.74,24.74,23.8721,23.9103,1030200.0],["2015-06-22",23.9103,24.206,23.4906,23.5574,1264300.0],["2015-06-23",23.7863,23.7863,23.4239,23.5956,436400.0],["2015-06-24",23.5956,23.7577,23.4716,23.7195,1000400.0],["2015-06-25",23.6432,23.6623,23.319,23.5002,1177700.0],["2015-06-26",23.3094,23.6337,23.1568,23.4906,1202400.0],["2015-06-29",23.1282,23.1282,22.1649,22.6609,2229700.0],["2015-06-30",22.8898,23.4143,22.8516,23.3857,1598700.0],["2015-07-01",23.4716,23.4716,22.6323,22.7563,1306900.0],["2015-07-02",22.6323,22.8612,22.6132,22.699,1572900.0],["2015-07-06",22.2603,22.5655,20.9918,21.8407,4800900.0],["2015-07-07",21.3447,22.1936,21.0777,22.041,4219700.0],["2015-07-08",21.4401,22.0028,21.1158,21.6404,3750900.0],["2015-07-09",22.3557,22.7467,22.1745,22.6132,2053000.0],["2015-07-10",22.2603,22.6323,22.1173,22.3748,1868900.0],["2015-07-13",22.5655,22.7277,22.3843,22.6418,1644000.0],["2015-07-14",22.5369,22.947,22.5369,22.6895,523800.0],["2015-07-15",22.6704,22.7181,22.4034,22.6704,1357100.0],["2015-07-16",22.8898,22.9566,22.6227,22.7277,1084500.0],["2015-07-17",22.7086,22.8898,22.556,22.7277,773900.0],["2015-07-20",22.6704,22.8326,22.5083,22.5274,1272600.0],["2015-07-21",22.8898,23.7482,22.6227,22.6514,1290800.0],["2015-07-22",22.5274,22.5369,21.3447,21.793,1606400.0],["2015-07-23",21.9456,22.7086,21.9456,22.1268,1257300.0],["2015-07-24",22.0886,22.1173,21.6595,21.8025,1106200.0],["2015-07-27",20.9823,21.4496,20.7725,21.2494,776200.0],["2015-07-28",21.5259,21.5259,21.2303,21.3638,296200.0],["2015-07-29",21.3638,21.8407,21.3352,21.6976,292000.0],["2015-07-30",21.6499,21.7262,21.421,21.669,260800.0],["2015-07-31",21.793,21.8216,21.154,21.3638,494400.0],["2015-08-03",21.3733,21.6213,21.1063,21.1921,257200.0],["2015-08-04",21.2684,21.8788,21.1063,21.7262,433200.0],["2015-08-05",21.917,22.1554,21.4783,21.7262,887400.0],["2015-08-06",21.6785,22.0219,21.6213,21.8407,530400.0],["2015-08-07",21.8407,22.0791,21.6881,21.7739,590900.0],["2015-08-10",21.9742,22.2317,21.8025,21.9837,567900.0],["2015-08-11",21.7453,21.8597,21.4687,21.5736,456900.0],["2015-08-12",21.297,21.6404,20.9918,21.278,790000.0],["2015-08-13",21.4973,21.5736,20.9537,20.9918,368400.0],["2015-08-14",21.0586,21.5546,20.7916,21.1731,654000.0],["2015-08-17",21.0491,21.3638,20.8392,21.2112,285700.0],["2015-08-18",20.9823,21.3733,20.8774,20.9442,453600.0],["2015-08-19",20.7629,21.1635,20.1144,20.1526,860800.0],["2015-08-20",19.9904,19.9904,18.5026,18.8841,1063600.0],["2015-08-21",19.0653,19.256,18.35,18.6743,1254100.0],["2015-08-24",17.5393,18.9318,17.2532,18.7029,1268900.0],["2015-08-25",19.3896,19.6471,18.9604,19.4182,2316100.0],["2015-08-26",19.628,19.6852,18.9794,19.4182,755600.0],["2015-08-27",19.5517,20.2861,19.5517,20.1812,756500.0],["2015-08-28",19.9713,20.2193,19.5422,19.7901,609300.0],["2015-08-31",19.7711,19.7711,19.3133,19.5422,334900.0],["2015-09-01",19.0176,19.2656,18.7792,18.9985,411000.0],["2015-09-02",19.2613,19.6896,18.9207,19.5728,511900.0],["2015-09-03",19.5436,19.7382,19.3878,19.6896,333300.0],["2015-09-04",19.3586,19.602,18.9791,19.1348,582600.0],["2015-09-08",19.6409,19.7188,19.3878,19.6604,306900.0],["2015-09-09",19.8453,20.0302,18.9499,19.0764,765600.0],["2015-09-10",19.0959,19.1737,18.6481,18.7455,506400.0],["2015-09-11",18.6773,19.018,18.5119,18.7455,567900.0],["2015-09-14",18.7357,18.8233,18.1615,18.181,302900.0],["2015-09-15",18.2102,18.434,18.0155,18.1712,568600.0],["2015-09-16",18.2686,18.8525,18.2491,18.6579,682700.0],["2015-09-17",18.6481,18.8136,18.5216,18.58,274500.0],["2015-09-18",18.4924,18.6384,18.3172,18.3659,1268500.0],["2015-09-21",18.4243,18.6481,18.4243,18.5022,727800.0],["2015-09-22",18.3172,18.7163,18.3172,18.5119,1092400.0],["2015-09-23",18.4438,18.5508,17.9863,18.035,464900.0],["2015-09-24",17.9084,18.4146,17.7333,18.3367,851500.0],["2015-09-25",18.5411,18.6189,17.9668,18.2004,799200.0],["2015-09-28",18.0836,18.7649,18.0836,18.5216,1175600.0],["2015-09-29",18.5605,19.2808,18.4924,19.271,874600.0],["2015-09-30",19.4462,19.7869,19.2516,19.6701,769600.0],["2015-10-01",19.748,20.1275,19.2029,19.4365,435100.0],["2015-10-02",19.2613,20.4098,19.2613,20.3709,600300.0],["2015-10-05",20.5655,20.5947,20.2638,20.4779,643900.0],["2015-10-06",20.3417,20.7894,20.3417,20.4779,641200.0],["2015-10-07",20.6726,21.0814,20.6142,21.0327,580100.0],["2015-10-08",20.8964,20.8964,20.3903,20.5169,1179700.0],["2015-10-09",20.5363,20.8478,20.4487,20.7894,1172800.0],["2015-10-12",20.877,21.7237,20.7991,21.5096,867300.0],["2015-10-13",21.3831,21.5485,21.13,21.3733,335600.0],["2015-10-14",21.3052,22.1909,21.1495,21.5388,639100.0],["2015-10-15",21.86,21.8697,21.4901,21.8211,464000.0],["2015-10-16",21.7627,21.9768,21.5777,21.8503,795000.0],["2015-10-19",21.8503,22.7846,21.6751,22.3758,1234500.0],["2015-10-20",22.6483,24.3127,22.4342,24.3127,1969000.0],["2015-10-21",24.5755,26.0354,24.4003,24.5365,2042400.0],["2015-10-22",24.5463,24.7409,24.0888,24.3127,1236800.0],["2015-10-23",24.5949,25.4027,24.0888,25.2081,1556100.0],["2015-10-26",25.3054,25.5585,25.0621,25.3638,1362400.0],["2015-10-27",25.3054,25.8991,25.0524,25.8797,913900.0],["2015-10-28",25.8699,26.4344,25.7921,26.1522,1264700.0],["2015-10-29",26.2787,27.9235,26.0548,26.9892,2567300.0],["2015-10-30",26.9795,27.2423,26.376,26.7751,1136300.0],["2015-11-02",26.7556,27.0768,26.4052,26.9308,1267900.0],["2015-11-03",26.9503,27.2325,26.8237,27.1157,1170700.0],["2015-11-04",27.1352,27.5245,27.0184,27.252,895000.0],["2015-11-05",27.252,27.6608,27.1547,27.4077,574800.0],["2015-11-06",27.3006,28.0403,27.0671,27.9917,853200.0],["2015-11-09",27.7484,27.9625,27.398,27.5537,1019400.0],["2015-11-10",27.2909,27.544,26.7264,27.4953,1006500.0],["2015-11-11",27.4953,28.0793,27.1936,27.8749,899100.0],["2015-11-12",27.836,28.8579,27.7581,28.0598,1549100.0],["2015-11-13",28.1571,28.7703,27.8944,28.1085,1121700.0],["2015-11-16",27.8944,28.2837,27.398,27.6024,1552200.0],["2015-11-17",27.7678,27.8944,27.0573,27.4758,1034500.0],["2015-11-18",27.6218,28.0209,27.398,27.943,1644600.0],["2015-11-19",28.0014,29.5392,27.8457,29.4419,1631400.0],["2015-11-20",29.7144,30.1524,29.2472,29.3348,1390200.0],["2015-11-23",29.3737,29.6171,29.0818,29.3543,1425700.0],["2015-11-24",29.0818,29.3835,28.965,29.2472,1131000.0],["2015-11-25",29.2667,30.1232,29.2472,29.5587,2398200.0],["2015-11-27",29.3543,29.3932,27.8554,28.8676,1059800.0],["2015-11-30",29.111,29.1596,28.0793,28.2447,10326100.0],["2015-12-01",28.2447,29.8117,28.2155,29.8117,2658900.0],["2015-12-02",29.8993,30.4736,29.802,30.3373,1445800.0],["2015-12-03",30.3081,30.5806,30.0356,30.347,1705500.0],["2015-12-04",30.4152,30.5904,30.1718,30.5417,1382100.0],["2015-12-07",30.4444,31.1743,30.4054,30.7558,1930900.0],["2015-12-08",30.9213,31.5636,30.6682,31.4566,1652700.0],["2015-12-09",31.4079,31.6902,30.8531,31.0673,1498500.0],["2015-12-10",31.2327,31.515,30.8045,31.2911,1419800.0],["2015-12-11",31.0381,31.2717,30.7363,31.077,1468400.0],["2015-12-14",30.9213,31.1841,30.9115,31.1451,1378300.0],["2015-12-15",31.4566,32.6634,31.2522,32.0211,2563800.0],["2015-12-16",32.1184,32.4104,31.7486,32.0405,1956900.0],["2015-12-17",32.2352,32.5272,31.9432,32.0405,3034800.0],["2015-12-18",31.661,32.1963,31.6026,32.0697,1484700.0],["2015-12-21",32.206,32.5856,31.8167,32.06,1051000.0],["2015-12-22",32.06,32.06,31.2327,31.5831,855000.0],["2015-12-23",31.7875,32.0016,31.6318,31.7972,603200.0],["2015-12-24",31.6902,32.0211,31.6902,31.8848,243000.0],["2015-12-28",31.6999,31.8848,31.3398,31.7194,1244200.0],["2015-12-29",31.9627,32.0016,31.2425,31.3787,1016800.0],["2015-12-30",31.3884,31.6123,30.6974,30.7558,623900.0],["2015-12-31",30.7363,30.7753,30.24,30.532,456700.0],["2016-01-04",29.9674,29.9674,28.6243,28.6632,1804900.0],["2016-01-05",28.9552,29.257,28.4589,28.4881,1906600.0],["2016-01-06",28.089,28.5757,28.0501,28.1961,2903600.0],["2016-01-07",27.8749,27.8749,26.668,26.7459,2784200.0],["2016-01-08",26.9795,27.5245,26.814,27.213,2644900.0],["2016-01-11",26.9405,27.4369,26.7653,27.1352,2166800.0],["2016-01-12",27.398,27.9722,27.398,27.8068,2110000.0],["2016-01-13",27.8846,28.0014,27.0281,27.359,1281500.0],["2016-01-14",27.505,28.0403,27.2909,27.6121,1906200.0],["2016-01-15",27.3201,27.544,26.8821,27.1449,1660700.0],["2016-01-19",29.1986,29.8896,27.8944,28.1182,3083700.0],["2016-01-20",27.8457,28.4686,27.4174,27.8846,1985100.0],["2016-01-21",28.0403,28.381,27.6802,28.0987,1887700.0],["2016-01-22",28.4005,28.819,28.1961,28.7995,1401400.0],["2016-01-25",28.8774,29.1304,28.5757,28.6146,1366900.0],["2016-01-26",28.6438,29.0915,28.5562,28.8774,2388200.0],["2016-01-27",29.0234,29.5879,28.8579,29.4321,2456400.0],["2016-01-28",29.7631,30.1037,29.51,29.6365,1763000.0],["2016-01-29",29.6852,30.7947,29.656,30.5709,1626300.0],["2016-02-01",30.5612,31.4566,30.5514,31.1549,1727400.0],["2016-02-02",31.0673,31.4566,30.7753,31.1938,1420500.0],["2016-02-03",31.515,31.661,30.9505,31.476,2809200.0],["2016-02-04",31.8751,32.0308,30.3276,30.6195,1667200.0],["2016-02-05",30.5709,30.5709,29.2278,29.3835,792200.0],["2016-02-08",29.1207,29.1499,27.9917,28.4102,1179700.0],["2016-02-09",28.2739,28.6438,27.6705,28.089,1547900.0],["2016-02-10",28.2058,29.0039,27.8068,28.5075,1417400.0],["2016-02-11",28.0987,28.4102,27.8554,28.0793,1253400.0],["2016-02-12",28.4102,28.9066,28.0598,28.7216,1325100.0],["2016-02-16",29.4905,30.8921,29.3056,30.2497,2053600.0],["2016-02-17",30.5125,30.6682,29.8117,30.0161,1089900.0],["2016-02-18",30.2984,30.4346,29.9091,30.1524,1853500.0],["2016-02-19",30.0356,30.8142,29.7923,30.6974,737200.0],["2016-02-22",30.9602,31.1743,30.6682,30.9213,864900.0],["2016-02-23",30.6682,31.0089,30.4346,30.8337,900300.0],["2016-02-24",30.5125,31.1451,30.0648,31.0381,1527700.0],["2016-02-25",30.9797,31.1257,30.6487,31.0381,726300.0],["2016-02-26",31.0673,31.4371,30.1426,30.4249,865400.0],["2016-02-29",30.3178,30.4249,29.8409,30.2984,1041800.0],["2016-03-01",30.5514,31.5539,30.3373,31.4566,981100.0],["2016-03-02",31.3982,31.5734,30.6682,30.8434,648900.0],["2016-03-03",30.8045,31.0186,30.8045,30.9505,654100.0],["2016-03-04",30.9991,31.0186,29.9966,30.24,624100.0],["2016-03-07",30.201,30.2789,29.4711,29.6171,733600.0],["2016-03-08",29.5489,30.9991,29.2083,30.8045,1083800.0],["2016-03-09",30.9407,31.3884,30.8531,31.2327,952400.0],["2016-03-10",31.2911,31.7972,31.2424,31.6415,1316300.0],["2016-03-11",31.8848,32.3228,31.6415,31.9724,804500.0],["2016-03-14",32.1184,33.189,31.9724,33.0528,1500400.0],["2016-03-15",33.0528,33.2766,32.5661,32.644,928000.0],["2016-03-16",32.6245,32.7802,32.2547,32.498,923900.0],["2016-03-17",32.498,35.0577,32.498,35.0285,1754000.0],["2016-03-18",34.464,35.7682,34.4446,34.9409,2148200.0],["2016-03-21",34.9507,35.1259,33.3545,33.3934,1919500.0],["2016-03-22",33.2377,33.7925,32.9846,33.5394,1855900.0],["2016-03-23",33.4323,33.8995,33.2377,33.3156,1059500.0],["2016-03-24",33.228,34.2499,32.936,33.9482,566200.0],["2016-03-28",33.919,33.919,33.0625,33.3545,534600.0],["2016-03-29",33.1988,34.172,33.0138,33.9385,1274400.0],["2016-03-30",34.026,35.2913,33.6659,34.9312,1893500.0],["2016-03-31",34.6489,34.9507,33.481,33.6659,1740800.0],["2016-04-01",33.5394,34.0552,32.936,33.8801,855800.0],["2016-04-04",33.9871,34.2304,33.5783,33.8509,377700.0],["2016-04-05",33.6562,33.6562,32.5759,32.6537,1319000.0],["2016-04-06",32.7218,34.5322,32.5856,33.773,1660800.0],["2016-04-07",33.6854,34.5906,33.5881,34.0163,987800.0],["2016-04-08",34.2012,35.5054,34.0358,34.9312,901500.0],["2016-04-11",35.34,35.593,34.902,35.2913,1210300.0],["2016-04-12",35.3886,35.5736,33.2863,33.5589,1780500.0],["2016-04-13",33.8995,34.9604,33.6367,34.5419,2004000.0],["2016-04-14",34.6295,34.8728,33.9871,34.3472,1164300.0],["2016-04-15",34.211,34.7171,34.065,34.5906,1027000.0],["2016-04-18",34.5906,35.6904,34.4446,35.2913,1352000.0],["2016-04-19",36.3522,38.8633,36.2646,38.4837,3669800.0],["2016-04-20",38.4448,38.8925,37.8608,38.2501,2257600.0],["2016-04-21",38.2501,39.6224,38.036,39.4472,2655400.0],["2016-04-22",39.272,39.5835,38.1138,38.6978,1024700.0],["2016-04-25",38.7562,38.9314,38.474,38.9022,906700.0],["2016-04-26",38.9314,38.9801,38.4058,38.8827,1547800.0],["2016-04-27",38.9314,38.9801,38.5032,38.6102,2164500.0],["2016-04-28",38.2988,38.8049,38.0165,38.2988,1144000.0],["2016-04-29",38.0263,38.5421,37.5591,38.1138,1083500.0],["2016-05-02",38.5908,38.8535,37.89,38.1528,735600.0],["2016-05-03",37.9971,38.3669,37.744,38.1041,1393100.0],["2016-05-04",37.9289,38.435,37.6661,38.3669,1091000.0],["2016-05-05",38.435,39.165,38.143,38.4058,1156200.0],["2016-05-06",38.143,38.7367,37.6467,38.6686,578900.0],["2016-05-09",38.7368,38.8438,38.0944,38.328,746000.0],["2016-05-10",38.5129,39.3986,38.474,39.3013,967700.0],["2016-05-11",39.3013,39.3305,38.2209,38.5032,605200.0],["2016-05-12",38.3474,39.3499,38.0457,39.2137,1550200.0],["2016-05-13",38.9022,38.9606,38.1917,38.6102,926600.0],["2016-05-16",38.9314,40.5568,38.8535,40.1675,2425000.0],["2016-05-17",40.3037,40.4789,38.5616,38.6492,1640300.0],["2016-05-18",38.6394,38.9217,37.9678,38.5616,1021000.0],["2016-05-19",38.4058,39.564,37.9776,39.4959,811400.0],["2016-05-20",39.71,39.9728,39.1261,39.9534,1193500.0],["2016-05-23",39.8171,41.7442,39.7684,40.3913,2401400.0],["2016-05-24",40.7904,41.8415,40.4303,41.7247,1226000.0],["2016-05-25",41.6079,41.8318,39.6322,40.0993,1888700.0],["2016-05-26",40.2745,40.8682,40.0118,40.5957,1151800.0],["2016-05-27",40.586,41.8707,40.5665,41.3938,1179100.0],["2016-05-31",42.3379,42.4158,40.732,41.1213,13051100.0],["2016-06-01",41.0629,41.1213,40.3621,40.9656,1762900.0],["2016-06-02",40.8974,42.1043,40.8098,41.9194,1290200.0],["2016-06-03",41.9681,42.3768,41.6371,41.8707,1002500.0],["2016-06-06",42.007,42.3282,41.6566,41.8123,1395400.0],["2016-06-07",41.8221,42.26,41.5301,41.6858,988400.0],["2016-06-08",41.6566,41.6858,37.8511,38.0749,3489900.0],["2016-06-09",38.1333,39.1455,37.5591,37.8219,2545500.0],["2016-06-10",37.3449,38.581,37.306,37.9387,1880300.0],["2016-06-13",37.6272,38.2501,37.3839,37.4325,935600.0],["2016-06-14",37.5299,37.9776,37.0919,37.8024,779600.0],["2016-06-15",37.9581,38.6102,37.5201,38.3669,1133700.0],["2016-06-16",38.036,38.8049,37.2476,38.7465,1521800.0],["2016-06-17",38.6005,39.5056,38.4837,38.9509,1639200.0],["2016-06-20",39.3402,39.5835,38.7854,39.0774,686300.0],["2016-06-21",39.311,39.457,38.9703,39.457,824600.0],["2016-06-22",39.4083,40.0994,39.3986,39.9047,1902200.0],["2016-06-23",40.1383,40.1772,39.1942,39.7003,942700.0],["2016-06-24",37.8413,40.0896,37.7927,39.9436,833900.0],["2016-06-27",39.9047,40.0896,38.9119,39.8463,1275100.0],["2016-06-28",40.2648,40.8682,39.7684,39.856,2462400.0],["2016-06-29",40.4595,40.8196,40.1285,40.6152,1569500.0],["2016-06-30",40.8098,40.9169,40.5373,40.7612,1815000.0],["2016-07-01",40.878,41.1894,40.6249,40.9364,2361500.0],["2016-07-05",41.3452,41.7734,40.7417,41.4327,4681000.0],["2016-07-06",41.024,41.6274,39.9728,40.3427,834500.0],["2016-07-07",40.3232,41.1602,40.0993,40.4984,1206600.0],["2016-07-08",40.586,41.0629,40.4595,40.586,585600.0],["2016-07-11",40.7417,41.4717,40.44,40.7222,1087400.0],["2016-07-12",41.1408,41.4619,39.8074,39.8366,1120000.0],["2016-07-13",39.9047,40.1675,39.8074,39.9728,1025200.0],["2016-07-14",40.0215,40.4595,39.8658,40.3621,1070900.0],["2016-07-15",40.1967,40.8098,39.4667,40.3816,1181400.0],["2016-07-18",40.4887,40.7904,39.9339,39.9923,1098400.0],["2016-07-19",39.9631,40.9072,39.9631,40.6639,2959400.0],["2016-07-20",38.9995,43.9438,38.9411,43.3793,3792900.0],["2016-07-21",43.4377,43.7492,42.8537,43.2236,1292700.0],["2016-07-22",43.0289,43.4766,42.8732,43.1944,1131000.0],["2016-07-25",43.1652,43.2528,42.0167,42.8343,996200.0],["2016-07-26",42.8829,43.4183,42.8829,43.1652,1580000.0],["2016-07-27",43.2917,43.3599,42.9121,43.1263,918400.0],["2016-07-28",43.1652,44.1579,43.0873,43.9146,1372800.0],["2016-07-29",43.6129,43.866,42.5618,42.8829,1280300.0],["2016-08-01",42.9803,43.3112,41.8999,41.9389,1301200.0],["2016-08-02",41.8902,42.2503,41.1116,41.2381,963200.0],["2016-08-03",41.316,41.5593,40.9266,41.0824,445600.0],["2016-08-04",41.0532,41.4911,40.9169,41.131,716900.0],["2016-08-05",41.2478,42.5131,41.0726,42.2503,944400.0],["2016-08-08",42.5228,42.5228,41.9875,42.1043,1041200.0],["2016-08-09",42.1335,42.3184,41.1992,41.4814,1257000.0],["2016-08-10",41.6761,41.9973,41.4717,41.5885,767000.0],["2016-08-11",41.5885,41.9194,41.3549,41.6371,1119800.0],["2016-08-12",41.5885,41.6761,41.1602,41.5495,755800.0],["2016-08-15",41.6761,42.1919,41.1894,41.3354,1300900.0],["2016-08-16",41.3549,41.715,40.6638,41.5982,817000.0],["2016-08-17",41.6761,41.6955,41.0337,41.2089,554200.0],["2016-08-18",41.3646,41.5787,40.8488,40.9753,907400.0],["2016-08-19",40.9753,41.8318,40.8098,41.6663,1644500.0],["2016-08-22",41.6955,41.9291,40.4497,40.6249,1132100.0],["2016-08-23",40.6736,40.878,40.0507,40.4303,1362100.0],["2016-08-24",40.3232,40.3232,38.328,38.5324,1478600.0],["2016-08-25",38.4448,39.4862,38.3377,38.9995,1054800.0],["2016-08-26",39.1553,39.5348,39.0677,39.3499,1434900.0],["2016-08-29",39.3013,39.8074,39.0287,39.2039,1126900.0],["2016-08-30",39.2039,39.6127,39.1261,39.5738,630500.0],["2016-08-31",39.3596,39.7003,38.3572,38.4253,1264600.0],["2016-09-01",38.4448,39.6419,38.2598,39.6224,1464500.0],["2016-09-02",40.0896,41.2478,40.0896,41.0142,1864000.0],["2016-09-06",41.5398,43.3501,41.5398,42.8732,2213600.0],["2016-09-07",42.7856,43.7978,42.6396,43.3501,2563800.0],["2016-09-08",42.7272,43.4864,42.4547,42.8148,1681700.0],["2016-09-09",42.6883,43.3209,41.715,43.0095,1696100.0],["2016-09-12",42.2892,43.7492,41.9778,43.574,2163300.0],["2016-09-13",43.4961,44.6738,42.9705,43.9438,3147100.0],["2016-09-14",44.0996,44.2942,43.4669,44.0509,1403900.0],["2016-09-15",44.2163,47.1167,44.2163,47.0583,1667300.0],["2016-09-16",46.8637,46.8734,45.3162,45.5789,1601900.0],["2016-09-19",45.7444,46.1337,45.1215,45.3162,897000.0],["2016-09-20",45.3162,45.7833,45.1118,45.1215,928200.0],["2016-09-21",45.2383,45.9293,44.8879,45.8125,785800.0],["2016-09-22",45.7541,47.0778,45.7541,46.7663,1017600.0],["2016-09-23",46.3381,46.4062,45.832,46.0461,976900.0],["2016-09-26",45.7152,45.8028,44.6251,45.248,839500.0],["2016-09-27",45.6568,46.1337,45.0047,45.9099,1492700.0],["2016-09-28",45.9391,45.9975,44.7322,45.4524,679500.0],["2016-09-29",45.7639,46.1726,44.9366,45.6471,663800.0],["2016-09-30",45.5011,45.8417,44.7808,45.1215,694600.0],["2016-10-03",45.3356,46.1143,45.0242,45.1994,415200.0],["2016-10-04",44.956,45.3745,43.8854,44.1287,1291800.0],["2016-10-05",44.2747,45.248,44.2747,44.81,921200.0],["2016-10-06",44.4402,44.9755,44.4207,44.8003,646200.0],["2016-10-07",44.7711,45.0144,44.0509,44.4889,602300.0],["2016-10-10",44.5959,45.5205,44.5959,45.4427,624800.0],["2016-10-11",45.4524,45.4719,44.1774,44.6738,811500.0],["2016-10-12",44.6835,45.4816,43.8173,45.3843,728400.0],["2016-10-13",44.9658,45.2772,44.5278,44.6349,905700.0],["2016-10-14",44.7614,46.27,44.7614,45.7931,881300.0],["2016-10-17",45.394,45.7833,44.5083,45.4913,887600.0],["2016-10-18",45.9877,46.961,45.8709,45.9099,777600.0],["2016-10-19",45.9391,46.4938,45.4427,45.6179,694800.0],["2016-10-20",45.5789,45.7444,44.7808,44.8879,543200.0],["2016-10-21",44.7711,45.6471,44.5181,45.5497,866100.0],["2016-10-24",45.8028,47.9732,45.8028,47.1362,1029800.0],["2016-10-25",49.4429,51.954,48.4307,51.6425,2048500.0],["2016-10-26",51.662,51.7009,50.9125,51.0099,1135700.0],["2016-10-27",51.2824,51.516,50.4843,50.7276,2111800.0],["2016-10-28",50.5524,50.6692,50.0074,50.2312,1428000.0],["2016-10-31",50.0755,50.0755,48.2068,48.7908,1235700.0],["2016-11-01",49.0828,49.1509,48.1873,48.4501,938500.0],["2016-11-02",48.3236,48.6253,47.4768,48.4501,563700.0],["2016-11-03",48.4307,48.674,47.9246,47.983,1098800.0],["2016-11-04",48.1387,49.4526,47.7688,49.1314,1096000.0],["2016-11-07",50.0366,50.5816,49.9782,50.0269,930300.0],["2016-11-08",50.0074,51.5355,50.0074,51.3895,888500.0],["2016-11-09",48.9173,51.3603,48.9173,50.1631,1458100.0],["2016-11-10",50.3091,50.8541,48.8784,50.1923,1011900.0],["2016-11-11",50.1242,50.1242,48.4015,49.1606,1241000.0],["2016-11-14",49.0828,49.1412,46.085,46.1629,1710300.0],["2016-11-15",46.3868,46.6788,45.7055,45.9293,1431900.0],["2016-11-16",45.6276,48.1484,45.5595,47.4477,1121400.0],["2016-11-17",47.4379,48.5377,47.3406,48.2165,933300.0],["2016-11-18",48.966,49.1898,48.2457,48.8589,964700.0],["2016-11-21",49.1314,50.1728,48.5475,49.9782,1707700.0],["2016-11-22",50.3383,50.4843,49.6375,49.9782,877400.0],["2016-11-23",50.0853,50.1437,49.2385,49.8711,704300.0],["2016-11-25",49.8517,50.4162,49.5305,50.1826,386400.0],["2016-11-28",50.0269,50.0561,48.8103,49.073,1302400.0],["2016-11-29",49.2774,49.3456,48.4891,48.8492,752200.0],["2016-11-30",49.0341,49.4137,48.3528,48.8297,926400.0],["2016-12-01",48.8492,48.8784,47.2822,47.6812,755900.0],["2016-12-02",47.6618,47.7688,36.1673,40.878,15450300.0],["2016-12-05",43.0095,44.8003,42.5131,42.7272,8221100.0],["2016-12-06",42.8148,43.973,42.7272,43.0387,1532000.0],["2016-12-07",43.0776,43.2723,41.8221,42.3379,1408300.0],["2016-12-08",42.1043,42.6104,41.8902,42.5034,1358700.0],["2016-12-09",42.3184,42.7175,41.861,42.2795,1075500.0],["2016-12-12",41.5301,42.7272,41.3646,42.698,1598800.0],["2016-12-13",42.7272,43.4669,42.591,42.8245,949300.0],["2016-12-14",42.7272,42.9511,42.114,42.5618,770500.0],["2016-12-15",42.2795,42.299,41.8026,42.0654,938400.0],["2016-12-16",42.0654,42.114,41.6858,41.7637,995200.0],["2016-12-19",41.6469,41.8221,40.5373,40.5568,994800.0],["2016-12-20",40.6249,40.732,39.7392,40.4011,1080900.0],["2016-12-21",40.3913,41.2186,40.1772,41.1116,748700.0],["2016-12-22",41.2478,41.2868,40.5957,40.8488,620500.0],["2016-12-23",39.7879,42.2016,38.9411,41.3646,1341100.0],["2016-12-27",41.4911,42.2016,41.3354,41.8123,553900.0],["2016-12-28",41.9681,42.3184,41.569,41.7345,570000.0],["2016-12-29",41.9194,41.9194,40.6931,41.3938,736400.0],["2016-12-30",41.5009,41.6274,40.878,40.9753,462100.0],["2017-01-03",41.6079,42.26,41.1797,42.1822,1137100.0],["2017-01-04",42.6104,44.2066,42.4644,43.9049,1900900.0],["2017-01-05",44.2845,46.9415,43.9536,45.4232,1766800.0],["2017-01-06",45.9196,46.5133,45.54,46.3868,793900.0],["2017-01-09",46.4646,47.7396,46.3186,47.5644,861200.0],["2017-01-10",47.5644,48.1581,46.7372,47.2141,1248700.0],["2017-01-11",46.9999,47.2433,45.978,46.9513,742600.0],["2017-01-12",46.9999,46.9999,46.1921,46.708,741800.0],["2017-01-13",46.7177,47.691,46.6788,47.4379,1322000.0],["2017-01-17",48.3041,49.4234,46.0364,48.7713,2510200.0],["2017-01-18",50.2118,50.3091,45.6179,46.5912,2720600.0],["2017-01-19",47.1459,48.3333,46.7177,46.7469,1774400.0],["2017-01-20",47.2141,47.8662,47.0486,47.1362,1474500.0],["2017-01-23",47.4282,47.4282,46.3284,46.9026,1227100.0],["2017-01-24",47.1167,47.3601,45.9488,46.4646,1468700.0],["2017-01-25",46.4062,46.7858,45.5011,46.6885,1294800.0],["2017-01-26",46.6593,47.1459,45.9877,46.961,912800.0],["2017-01-27",47.1167,47.5547,46.562,47.4963,444300.0],["2017-01-30",47.1946,47.1946,45.5887,46.1824,754200.0],["2017-01-31",46.1824,46.3673,45.5595,46.2797,756700.0],["2017-02-01",46.523,46.523,45.6957,46.3089,1026200.0],["2017-02-02",46.0851,47.1167,45.8223,46.9513,1156300.0],["2017-02-03",47.0583,47.4768,46.1045,46.1434,828800.0],["2017-02-06",45.8904,46.708,45.1118,45.9683,1130800.0],["2017-02-07",46.1921,46.9318,46.0364,46.7372,1377600.0],["2017-02-08",46.8442,47.1557,45.8612,46.5036,1281100.0],["2017-02-09",46.5036,47.5839,46.5036,47.4477,1260300.0],["2017-02-10",47.691,49.4721,47.4963,49.4429,1198600.0],["2017-02-13",49.219,50.9709,49.0341,49.9198,1825400.0],["2017-02-14",49.8614,49.8614,48.0608,48.4015,1571700.0],["2017-02-15",48.4599,48.5669,47.9927,48.236,610600.0],["2017-02-16",48.4307,48.4599,47.6423,48.1679,850400.0],["2017-02-17",47.8662,48.1679,47.6423,48.0998,665900.0],["2017-02-21",48.1776,48.1776,47.1946,47.8564,914900.0],["2017-02-22",47.9732,48.528,47.399,48.2944,708100.0],["2017-02-23",48.2749,49.2677,48.1679,48.3917,780100.0],["2017-02-24",47.5936,47.8856,46.708,47.837,391600.0],["2017-02-27",47.399,47.691,46.7761,47.5255,981300.0],["2017-02-28",47.3114,47.4671,46.8345,47.1167,745000.0],["2017-03-01",47.6423,49.365,47.6423,49.1217,605500.0],["2017-03-02",48.9465,50.4648,48.7324,49.8809,1794800.0],["2017-03-03",49.6375,49.6375,47.7007,48.5475,885100.0],["2017-03-06",48.6643,50.6692,48.6643,50.3091,809600.0],["2017-03-07",50.6692,51.1364,49.4623,49.4623,938300.0],["2017-03-08",49.5597,49.949,48.927,49.112,678800.0],["2017-03-09",49.1704,49.4721,48.6643,48.9076,551100.0],["2017-03-10",49.0925,50.0366,49.0925,49.7446,614300.0],["2017-03-13",49.8711,50.6692,49.3164,50.4551,437200.0],["2017-03-14",50.7374,51.4381,50.494,50.6692,665600.0],["2017-03-15",50.7763,53.5404,50.7082,52.1973,1802400.0],["2017-03-16",52.5769,53.044,52.2167,52.7521,583500.0],["2017-03-17",52.6742,54.1925,52.1292,53.628,900200.0],["2017-03-20",54.0173,55.9639,54.0173,55.7108,1719100.0],["2017-03-21",56.4311,56.6939,55.3507,55.9444,2197500.0],["2017-03-22",55.6232,57.4822,54.8349,57.1221,1497000.0],["2017-03-23",57.1124,57.2,56.2948,56.5479,1006500.0],["2017-03-24",56.6355,58.2414,56.178,57.3752,553500.0],["2017-03-27",57.2778,57.3168,55.7692,56.908,1242500.0],["2017-03-28",56.6257,57.0248,56.0515,56.5187,734800.0],["2017-03-29",56.4505,58.0662,56.1877,57.8715,829400.0],["2017-03-30",57.9883,58.5626,57.5309,57.9397,898100.0],["2017-03-31",57.9689,59.2828,57.5211,58.767,1301700.0],["2017-04-03",58.8935,59.3509,58.183,59.2828,546700.0],["2017-04-04",59.1757,59.7305,58.9129,59.0687,548700.0],["2017-04-05",59.4969,60.1588,58.9324,59.1076,1024800.0],["2017-04-06",59.0395,60.3047,58.6696,59.8084,701100.0],["2017-04-07",59.75,59.7889,58.582,59.4288,552800.0],["2017-04-10",59.6429,59.6429,58.1538,58.4847,886500.0],["2017-04-11",58.3971,58.6502,56.908,58.0857,785200.0],["2017-04-12",58.3095,58.4555,57.5114,57.8618,919000.0],["2017-04-13",57.7742,58.2414,57.346,57.8034,1121700.0],["2017-04-17",57.9883,59.0005,57.7061,58.767,558700.0],["2017-04-18",58.5918,59.1173,58.2317,58.7183,613800.0],["2017-04-19",58.7183,61.3462,58.4458,60.733,1017100.0],["2017-04-20",60.9958,61.0834,60.2366,60.3923,1109900.0],["2017-04-21",60.5383,61.5311,60.2561,61.132,981000.0],["2017-04-24",61.2196,62.6504,60.1198,61.132,1799300.0],["2017-04-25",61.424,66.6895,61.317,65.1225,2408800.0],["2017-04-26",65.541,65.541,62.8839,63.5652,1678400.0],["2017-04-27",63.4582,64.0227,63.0981,63.2635,2151200.0],["2017-04-28",63.6528,63.6528,62.5238,62.8158,974900.0],["2017-05-01",63.0299,63.283,62.3584,62.6796,518100.0],["2017-05-02",62.7769,64.0032,62.3292,62.6309,1276200.0],["2017-05-03",62.9423,62.9423,62.1637,62.3194,342200.0],["2017-05-04",62.2708,62.446,61.7841,62.2902,753900.0],["2017-05-05",62.3876,63.8378,61.5603,63.575,864200.0],["2017-05-08",63.6334,65.5994,63.6334,65.3561,999500.0],["2017-05-09",65.434,66.2807,64.957,65.1809,858600.0],["2017-05-10",65.4826,67.4,65.2588,66.1639,885100.0],["2017-05-11",66.0763,67.5655,65.5021,67.5071,1118100.0],["2017-05-12",67.6044,70.5632,67.5071,69.6775,1419600.0],["2017-05-15",69.7456,70.1641,66.4948,69.0157,1251100.0],["2017-05-16",70.0765,74.1449,69.6386,73.7945,2142400.0],["2017-05-17",72.2178,72.2664,66.378,67.108,2995700.0],["2017-05-18",66.4754,66.563,64.4899,66.2223,2166300.0],["2017-05-19",67.1275,69.7943,66.962,69.7845,1576800.0],["2017-05-22",69.6094,71.6241,69.3855,71.4489,1820200.0],["2017-05-23",71.5267,71.6435,70.1933,71.2542,1999700.0],["2017-05-24",71.2931,71.9939,70.6508,71.2542,1477800.0],["2017-05-25",72.0912,72.0912,70.1057,71.0498,1659400.0],["2017-05-26",70.6021,71.7214,70.6021,71.4683,920600.0],["2017-05-30",71.0693,71.3515,68.3636,68.7334,1372900.0],["2017-05-31",68.13,70.534,68.091,69.7553,1495200.0],["2017-06-01",70.5048,72.3151,69.9792,72.0718,1292600.0],["2017-06-02",72.247,72.8796,70.7773,71.9842,1050000.0],["2017-06-05",71.7116,72.7141,71.2834,72.5584,965000.0],["2017-06-06",72.4708,74.9721,72.4319,74.0865,1254100.0],["2017-06-07",74.5731,80.9871,74.5439,80.4518,2777500.0],["2017-06-08",80.6853,80.8703,72.3443,73.8042,2892600.0],["2017-06-09",75.0111,76.2569,69.366,70.534,2685200.0],["2017-06-12",70.5242,74.0865,70.0765,72.101,2665500.0],["2017-06-13",73.8334,75.5951,71.0596,71.7214,2695700.0],["2017-06-14",72.062,74.1935,70.0765,71.0109,1003400.0],["2017-06-15",69.8137,70.9817,69.2395,70.8552,1178700.0],["2017-06-16",71.4391,72.792,70.9719,72.1204,851800.0],["2017-06-19",73.5512,74.5828,73.0061,73.4538,1144700.0],["2017-06-20",73.2105,74.2714,71.7408,72.1886,1349400.0],["2017-06-21",72.6265,72.792,70.2128,70.8941,1148100.0],["2017-06-22",70.641,70.9233,69.5899,70.7092,1287400.0],["2017-06-23",71.0693,71.8868,70.5826,70.7773,555400.0],["2017-06-26",71.2931,73.337,70.1349,70.4756,876900.0],["2017-06-27",70.096,72.8893,69.6483,69.6872,1005400.0],["2017-06-28",70.3199,70.3393,68.4317,69.3855,1050500.0],["2017-06-29",69.3758,70.5048,68.0424,68.5387,1241000.0],["2017-06-30",68.6166,69.6386,68.1008,68.6069,915200.0],["2017-07-03",68.7431,70.388,68.6945,69.4244,674500.0],["2017-07-05",69.6872,70.2128,69.0157,70.0765,602600.0],["2017-07-06",70.0765,71.1277,68.7139,69.1032,1613600.0],["2017-07-07",69.2103,70.7384,68.4901,70.1933,848200.0],["2017-07-10",70.4074,73.084,70.4074,72.6557,1155800.0],["2017-07-11",73.2397,74.2227,71.8382,74.0962,949900.0],["2017-07-12",74.8456,77.8628,74.5439,77.7266,1548600.0],["2017-07-13",77.6682,77.8628,75.0695,76.1012,1487800.0],["2017-07-14",76.218,79.6926,76.0914,77.6487,1799900.0],["2017-07-17",77.9601,79.6147,77.162,77.6682,967300.0],["2017-07-18",78.0088,80.2668,77.0258,79.8775,1200800.0],["2017-07-19",79.8775,80.4128,77.892,78.0867,1395900.0],["2017-07-20",78.3981,79.5661,77.0063,78.4565,1425900.0],["2017-07-21",78.4176,78.4176,76.7435,76.9966,1042900.0],["2017-07-24",77.2302,78.914,76.6462,78.3397,1798400.0],["2017-07-25",75.6729,79.5563,74.1935,78.5441,3751200.0],["2017-07-26",78.5733,81.6684,78.5441,80.6561,1859900.0],["2017-07-27",80.9189,81.2693,76.2472,77.1134,1886800.0],["2017-07-28",77.0355,78.0575,76.218,77.7071,941900.0],["2017-07-31",78.038,79.8483,76.033,77.5319,1010700.0],["2017-08-01",78.1548,78.9042,75.9162,76.0233,1488400.0],["2017-08-02",76.2374,77.0063,73.8237,75.2544,2116400.0],["2017-08-03",76.0525,76.7241,74.8456,76.5489,920900.0],["2017-08-04",77.0842,77.9407,76.5002,76.9771,542700.0],["2017-08-07",77.9407,79.4493,77.454,78.9334,1531700.0],["2017-08-08",78.7096,78.9237,76.5489,77.9407,814600.0],["2017-08-09",77.4832,78.3105,77.0453,77.6876,1176300.0],["2017-08-10",77.2107,77.7752,75.0014,75.4685,924000.0],["2017-08-11",74.9138,76.1888,73.376,76.1401,1132800.0],["2017-08-14",77.6974,80.5588,77.6974,80.1403,1391200.0],["2017-08-15",80.2474,80.335,78.6122,78.8945,732700.0],["2017-08-16",79.5271,79.9456,77.8823,78.3203,712500.0],["2017-08-17",78.4857,79.6147,76.8993,77.0842,894300.0],["2017-08-18",77.2496,79.2254,76.7143,77.9115,860800.0],["2017-08-21",78.0477,80.3447,76.8993,79.8386,1206600.0],["2017-08-22",79.8386,83.4981,79.8386,81.2888,1914100.0],["2017-08-23",80.7632,84.559,79.9067,82.2037,1113100.0],["2017-08-24",82.6806,83.6539,80.0819,80.9968,873300.0],["2017-08-25",82.4957,82.7098,75.4588,75.7119,1601800.0],["2017-08-28",76.1985,77.0744,73.5414,74.6315,2382200.0],["2017-08-29",74.1741,76.4807,72.6655,76.218,1161300.0],["2017-08-30",76.8311,78.3495,76.0622,77.1912,825700.0],["2017-08-31",77.8044,79.7802,76.6073,79.5661,1361400.0],["2017-09-01",80.3588,82.9229,80.2707,82.3259,1361100.0],["2017-09-05",81.7974,84.2441,78.8712,79.1942,1660400.0],["2017-09-06",79.4584,82.8153,79.4584,81.5038,1420700.0],["2017-09-07",82.3748,89.3332,82.1595,88.7264,2778700.0],["2017-09-08",88.9222,90.0281,85.1543,86.0155,1508400.0],["2017-09-11",87.4835,89.2353,86.8376,88.0903,1355300.0],["2017-09-12",88.3056,89.1473,87.738,89.069,858600.0],["2017-09-13",89.4604,92.2888,89.1179,89.9008,2325000.0],["2017-09-14",87.2976,88.8047,85.7806,86.3091,2251400.0],["2017-09-15",86.4266,86.8082,83.5493,85.1836,4129200.0],["2017-09-18",86.4168,86.955,84.1365,85.3011,1504600.0],["2017-09-19",85.7023,85.7611,83.3829,84.0973,1271600.0],["2017-09-20",84.8117,86.9061,83.4416,85.3304,1241700.0],["2017-09-21",86.3091,87.5031,83.2654,84.5671,980700.0],["2017-09-22",84.2735,85.8296,82.4923,83.7548,1043200.0],["2017-09-25",84.802,84.802,79.6052,80.5349,1871800.0],["2017-09-26",81.2298,83.1774,80.1435,80.5349,1908200.0],["2017-09-27",81.4647,84.6747,81.1417,84.3811,1587500.0],["2017-09-28",83.9701,86.6712,83.9212,85.8589,1409600.0],["2017-09-29",86.4657,87.8652,85.7904,86.3776,1279300.0],["2017-10-02",85.673,87.3563,84.4496,86.221,942000.0],["2017-10-03",87.3074,92.1616,87.3074,90.7425,1805300.0],["2017-10-04",90.1455,91.3297,87.7673,88.746,883800.0],["2017-10-05",89.0592,89.94,86.8572,87.9631,591100.0],["2017-10-06",87.3171,89.7932,87.1312,89.6757,1365200.0],["2017-10-09",89.754,91.222,88.7558,89.6855,956200.0],["2017-10-10",89.5681,92.6118,89.5485,91.4471,1002700.0],["2017-10-11",91.4471,91.4471,88.2469,89.3919,1671300.0],["2017-10-12",89.9008,90.214,88.3937,88.5992,842700.0],["2017-10-13",89.0592,92.4747,88.9417,91.7995,1231700.0],["2017-10-16",92.4552,92.5726,89.2843,91.6331,826900.0],["2017-10-17",91.5548,91.5646,88.8537,88.9907,1263200.0],["2017-10-18",89.8715,91.0165,88.423,89.2843,1556200.0],["2017-10-19",87.2878,89.2353,84.7041,88.5698,1319800.0],["2017-10-20",88.9417,91.4276,88.9417,90.7719,1151000.0],["2017-10-23",90.9382,92.5335,89.94,91.9658,2462600.0],["2017-10-24",90.5859,91.8386,86.6223,90.1553,3603500.0],["2017-10-25",89.3234,89.803,85.3989,87.0333,3111300.0],["2017-10-26",83.3339,83.5884,79.8401,80.9851,7902600.0],["2017-10-27",82.7565,84.5279,82.3161,83.5395,3233800.0],["2017-10-30",83.1578,83.9603,80.946,80.9851,2052400.0],["2017-10-31",80.809,82.5314,80.6426,81.4647,2095800.0],["2017-11-01",81.7485,82.5902,79.7129,80.7013,2349300.0],["2017-11-02",80.7503,81.3864,79.9086,79.9282,1529100.0],["2017-11-03",80.5447,81.4745,79.752,79.8009,1631300.0],["2017-11-06",79.7618,86.5636,79.6639,86.1232,2935800.0],["2017-11-07",86.3483,87.5912,84.8313,85.6436,1635500.0],["2017-11-08",86.4853,89.0396,85.0271,85.2815,1098700.0],["2017-11-09",84.4007,85.1445,81.9834,83.5982,888900.0],["2017-11-10",83.6863,84.4888,82.2476,83.7058,747500.0],["2017-11-13",83.1284,84.2637,82.1791,82.7761,1112800.0],["2017-11-14",82.7174,83.4808,81.6898,82.3063,889400.0],["2017-11-15",81.4451,83.9114,80.2805,83.1676,1323900.0],["2017-11-16",83.8037,87.4346,83.6373,86.2504,1463300.0],["2017-11-17",86.2798,89.4115,85.9666,87.3857,2119700.0],["2017-11-20",87.6401,87.738,85.5164,86.3483,1465000.0],["2017-11-21",87.2193,88.8341,87.2193,88.4622,1240000.0],["2017-11-22",88.3056,89.4507,87.2193,87.4052,1168900.0],["2017-11-24",85.1641,87.0333,84.1267,86.681,1075100.0],["2017-11-27",85.7219,86.221,84.1658,84.4301,1210000.0],["2017-11-28",85.1445,87.5422,84.2148,86.407,1781500.0],["2017-11-29",86.2406,87.5716,82.6097,83.1871,1771600.0],["2017-11-30",83.1969,83.2459,80.1337,83.0501,1689900.0],["2017-12-01",82.0225,83.4416,81.6898,82.4825,516700.0],["2017-12-04",83.422,84.6845,80.3196,82.8838,1442100.0],["2017-12-05",82.4434,83.4025,80.672,82.6782,1714100.0],["2017-12-06",81.4647,87.1899,81.0732,86.9844,1414900.0],["2017-12-07",86.7985,88.1588,85.2913,86.9942,1683100.0],["2017-12-08",88.0022,90.2923,87.4737,88.0903,1330600.0],["2017-12-11",88.9515,89.4213,87.601,88.3154,1661300.0],["2017-12-12",87.8848,88.9613,86.1623,87.278,577800.0],["2017-12-13",87.5912,87.8652,84.5475,86.3189,1145600.0],["2017-12-14",87.004,87.6597,85.7904,87.5227,829900.0],["2017-12-15",87.0725,87.8358,86.2308,87.5912,2206500.0],["2017-12-18",88.2175,90.8795,87.5031,89.9204,1797300.0],["2017-12-19",90.0183,91.2612,88.5405,88.9515,881200.0],["2017-12-20",89.9889,90.4489,88.2567,89.8519,621800.0],["2017-12-21",90.1847,90.9676,89.3724,90.2238,540500.0],["2017-12-22",90.1259,90.7523,89.4213,89.7932,615900.0],["2017-12-26",89.7932,90.7425,88.4524,90.488,517300.0],["2017-12-27",90.9676,91.0361,88.9809,90.8502,619400.0],["2017-12-28",91.7505,92.4747,90.3412,90.674,541200.0],["2017-12-29",90.8501,93.4338,90.2238,91.9952,800700.0],["2018-01-02",93.6981,96.4384,93.61,95.7044,1378800.0],["2018-01-03",96.1546,100.3139,96.135,99.4037,1943900.0],["2018-01-04",101.2926,102.6431,96.8201,97.2702,2107000.0],["2018-01-05",98.6991,99.7365,95.7239,98.7089,2156300.0],["2018-01-08",98.8459,100.4314,97.2409,99.3255,1550500.0],["2018-01-09",100.1671,101.5079,98.2489,101.3024,1234500.0],["2018-01-10",100.0595,101.5275,98.4838,101.0284,652300.0],["2018-01-11",101.0968,101.7134,98.8948,99.7463,1227300.0],["2018-01-12",100.3139,103.2499,100.2943,102.6823,2504600.0],["2018-01-16",103.3478,106.0881,97.6911,98.3761,2762700.0],["2018-01-17",98.6012,100.7739,97.143,100.0692,1473100.0],["2018-01-18",100.8033,102.3496,98.8557,100.1671,1039800.0],["2018-01-19",100.9892,101.0186,97.5443,99.5212,883600.0],["2018-01-22",99.1493,99.1591,94.5887,96.8298,2694000.0],["2018-01-23",93.8742,94.0602,86.2798,88.1784,8086400.0],["2018-01-24",88.0903,89.5387,85.8785,88.1001,5643000.0],["2018-01-25",89.7149,92.9934,89.3136,90.0379,3661200.0],["2018-01-26",91.2123,93.8743,91.2123,92.3965,2914300.0],["2018-01-29",91.3101,93.1892,90.1357,92.3867,1893000.0],["2018-01-30",91.4178,91.4178,87.8261,89.1277,2247500.0],["2018-01-31",90.7131,90.8991,89.0592,90.1259,1331300.0],["2018-02-01",89.0592,91.5548,87.9729,89.6464,1604400.0],["2018-02-02",89.1766,89.8323,87.2682,87.6695,1616600.0],["2018-02-05",87.1214,89.9106,85.4772,86.2015,1466200.0],["2018-02-06",83.285,86.6614,82.3944,85.7317,3362700.0],["2018-02-07",84.1169,86.5146,83.4318,84.8607,2131300.0],["2018-02-08",84.9096,85.8687,80.9851,81.0047,2990500.0],["2018-02-09",82.0225,83.7744,80.7894,83.1871,2225200.0],["2018-02-12",84.1658,87.6499,83.8233,84.8607,1348000.0],["2018-02-13",84.8607,86.133,82.6587,83.8526,1828900.0],["2018-02-14",83.8624,87.1997,83.5395,86.8963,1725100.0],["2018-02-15",88.0414,91.0165,87.7184,90.7034,1452600.0],["2018-02-16",90.0476,91.7016,89.206,90.9578,791800.0],["2018-02-20",90.1847,91.7995,89.3332,91.1731,824800.0],["2018-02-21",91.9169,93.9428,90.7034,90.8012,1130200.0],["2018-02-22",91.0165,91.9169,89.1962,90.4489,1257900.0],["2018-02-23",91.0165,94.667,89.8323,93.9036,1244900.0],["2018-02-26",91.3003,91.3101,87.3954,90.0574,2750300.0],["2018-02-27",89.6562,89.8911,86.7104,88.1784,3157000.0],["2018-02-28",88.7558,90.3217,88.4818,89.4409,1712500.0],["2018-03-01",89.9693,89.9693,84.0875,85.487,2610800.0],["2018-03-02",84.1658,84.8313,82.5217,84.0875,3146600.0],["2018-03-05",83.7156,84.4105,82.6097,84.2148,2017200.0],["2018-03-06",85.4381,86.221,84.6552,85.5849,1959600.0],["2018-03-07",85.1445,89.48,84.6943,89.1081,1230700.0],["2018-03-08",89.6072,91.2906,89.3528,91.0459,1796900.0],["2018-03-09",91.0165,91.7407,89.1864,91.5059,1292300.0],["2018-03-12",91.6037,93.6296,90.9089,92.7879,1903800.0],["2018-03-13",93.199,93.199,88.7949,89.4017,1445500.0],["2018-03-14",90.5272,90.5272,88.4916,89.8519,868000.0],["2018-03-15",90.5272,92.0246,90.1553,91.7799,1253600.0],["2018-03-16",90.5663,90.8795,87.2878,88.5698,3671200.0],["2018-03-19",88.2175,90.9187,87.9435,90.6838,1755900.0],["2018-03-20",90.0868,95.2738,89.6562,94.9704,1859800.0],["2018-03-21",94.4419,94.5202,92.3867,93.7764,1038800.0],["2018-03-22",91.8582,91.9463,87.0823,89.1766,1494400.0],["2018-03-23",89.0592,90.1945,87.7086,88.0022,1157700.0],["2018-03-26",90.0378,91.6624,88.1784,89.8225,1311900.0],["2018-03-27",91.0557,91.1829,85.076,85.8589,1508300.0],["2018-03-28",85.9666,86.221,82.4727,84.4105,1393900.0],["2018-03-29",84.9585,86.8767,83.6765,85.7806,1039200.0],["2018-04-02",85.8589,85.9959,83.0306,84.1952,937500.0],["2018-04-03",84.5671,86.0449,83.5003,84.6356,987500.0],["2018-04-04",81.3375,86.1623,81.2298,85.8198,1250700.0],["2018-04-05",86.5636,87.6205,85.0662,87.0725,1216500.0],["2018-04-06",85.6436,87.9631,85.4283,86.8278,1418800.0],["2018-04-09",88.0707,92.0735,87.3465,89.6464,1292500.0],["2018-04-10",92.3377,93.7568,91.3395,93.3556,2285800.0],["2018-04-11",92.7781,94.4908,91.8093,93.4339,1369300.0],["2018-04-12",93.7177,94.2266,91.6429,92.1126,969500.0],["2018-04-13",92.4943,92.5335,89.3234,90.3217,757700.0],["2018-04-16",90.4978,90.4978,88.3252,89.48,979900.0],["2018-04-17",89.6464,91.1731,89.2353,90.4293,1076500.0],["2018-04-18",90.7914,92.0343,89.5485,91.6527,1074000.0],["2018-04-19",92.279,92.6607,89.2549,89.666,1020400.0],["2018-04-20",89.9302,90.0379,88.3741,89.1668,2818700.0],["2018-04-23",89.3332,89.4017,84.5573,84.9683,2958100.0],["2018-04-24",91.9952,94.3342,86.1232,88.3447,5638300.0],["2018-04-25",87.1116,89.0494,85.3892,86.5831,2060600.0],["2018-04-26",88.2762,88.6775,86.0057,88.3643,1815500.0],["2018-04-27",88.5111,89.206,87.3857,88.1686,681900.0],["2018-04-30",88.746,90.2042,87.2584,87.9239,894100.0],["2018-05-01",88.3056,89.6757,87.1116,89.4115,389400.0],["2018-05-02",89.5583,91.8875,89.4115,89.5583,859400.0],["2018-05-03",89.2549,90.2336,86.3189,89.617,906200.0],["2018-05-04",89.5485,89.7247,87.5227,88.8439,813800.0],["2018-05-07",88.9222,90.997,88.0805,89.7149,883000.0],["2018-05-08",90.4978,90.7816,88.9222,90.2825,698400.0],["2018-05-09",90.4,91.8973,89.9008,90.0281,713400.0],["2018-05-10",90.3706,92.9739,90.2042,92.3867,1194000.0],["2018-05-11",92.9739,93.3458,90.351,91.2612,566900.0],["2018-05-14",91.5059,92.8956,91.3493,91.5254,478400.0],["2018-05-15",91.408,91.819,90.537,91.222,606700.0],["2018-05-16",91.1731,92.3377,90.6936,91.2123,998700.0],["2018-05-17",90.8404,92.4356,90.5272,91.6625,1070900.0],["2018-05-18",91.8288,92.6607,91.4471,92.0343,812900.0],["2018-05-21",93.4632,96.5656,93.4241,93.8645,1570100.0],["2018-05-22",93.9525,95.6946,93.7862,94.4321,1096900.0],["2018-05-23",94.5397,99.9518,94.4321,99.1689,2171300.0],["2018-05-24",98.1706,102.7606,97.8868,102.0755,2735700.0],["2018-05-25",102.0462,103.4065,97.9847,98.5327,1280100.0],["2018-05-29",95.5771,97.6324,94.6376,96.1741,1812500.0],["2018-05-30",96.5656,98.0238,95.1074,95.5478,932300.0],["2018-05-31",95.7729,99.0416,95.7729,97.3485,1937600.0],["2018-06-01",97.2996,99.8735,96.4286,99.2374,1018600.0],["2018-06-04",99.8344,101.2828,96.7222,98.8948,1415800.0],["2018-06-05",99.1884,101.5666,98.5914,100.3433,1166100.0],["2018-06-06",100.9794,102.7802,100.6662,102.1832,1442700.0],["2018-06-07",102.4474,102.7214,100.5684,102.1049,951000.0],["2018-06-08",101.8211,103.2891,100.5586,102.7606,993800.0],["2018-06-11",102.878,103.9056,101.4785,103.1521,1252000.0],["2018-06-12",103.4652,105.9315,102.8095,104.0035,1406000.0],["2018-06-13",104.2384,104.6886,97.9162,100.6271,2873200.0],["2018-06-14",100.128,102.0951,99.8246,101.7721,1485600.0],["2018-06-15",101.7819,102.4376,100.3922,101.596,2053600.0],["2018-06-18",100.1867,102.9368,98.8557,102.7312,588600.0],["2018-06-19",100.2454,103.5337,100.1182,103.4359,1015800.0],["2018-06-20",104.3656,104.4439,101.2828,101.6645,971400.0],["2018-06-21",101.6547,101.8896,99.2961,100.3433,864200.0],["2018-06-22",101.3905,101.6841,97.1332,98.7676,1509600.0],["2018-06-25",97.0549,97.4171,92.5628,93.4143,2100000.0],["2018-06-26",94.6572,95.0389,92.876,93.1011,1172200.0],["2018-06-27",92.5335,93.6492,90.3804,90.674,1603900.0],["2018-06-28",90.6251,91.9561,88.9417,91.8778,1529400.0],["2018-06-29",92.9152,94.4712,91.3591,92.6411,1568500.0],["2018-07-02",90.5468,92.4062,90.3608,92.4062,1000500.0],["2018-07-03",93.4632,93.4632,91.271,92.5628,452400.0],["2018-07-05",92.6803,93.4143,88.9613,89.754,1409500.0],["2018-07-06",90.3119,92.7292,89.7149,92.4454,799400.0],["2018-07-09",93.2381,95.0976,92.9054,94.2657,1006200.0],["2018-07-10",94.4125,95.8805,93.0228,93.199,779600.0],["2018-07-11",91.2123,95.4108,91.2123,93.3458,966100.0],["2018-07-12",94.481,96.6635,93.933,96.0371,784300.0],["2018-07-13",96.4971,97.0549,94.804,95.0682,826800.0],["2018-07-16",95.0878,95.5282,92.2105,93.3458,1091300.0],["2018-07-17",93.199,94.53,92.2594,94.0406,1041900.0],["2018-07-18",95.1857,97.3485,93.062,95.0193,934700.0],["2018-07-19",95.2444,95.4303,91.8093,91.9561,978500.0],["2018-07-20",94.2462,94.8725,90.4391,91.3101,1728400.0],["2018-07-23",91.3101,91.7603,89.5681,90.0281,2448100.0],["2018-07-24",93.9525,94.6376,86.2406,88.7264,4124000.0],["2018-07-25",89.1277,92.1714,87.9729,89.1571,1696100.0],["2018-07-26",86.4461,88.8439,85.35,87.6205,1624000.0],["2018-07-27",88.1882,88.8145,86.7202,87.7575,1655900.0],["2018-07-30",87.3367,88.1882,85.0466,86.0742,1605100.0],["2018-07-31",87.1018,87.4052,83.5199,84.205,2049800.0],["2018-08-01",83.6765,85.9959,83.1969,84.7824,2153800.0],["2018-08-02",84.1658,84.3518,80.349,82.4825,3359200.0],["2018-08-03",83.0012,84.7139,82.5804,83.422,1751000.0],["2018-08-06",83.4318,85.4772,83.4318,84.9488,1376800.0],["2018-08-07",85.8394,86.8376,85.1934,85.3011,1476800.0],["2018-08-08",85.5653,86.1134,83.8429,84.2637,766000.0],["2018-08-09",84.479,85.9079,84.479,84.9488,1199300.0],["2018-08-10",84.5279,85.7904,84.156,85.1347,1209100.0],["2018-08-13",81.543,84.8215,81.543,83.4318,1431100.0],["2018-08-14",83.3633,83.6667,82.3161,83.2752,1147800.0],["2018-08-15",81.1319,81.9638,79.7226,80.3881,1464500.0],["2018-08-16",81.2298,83.4514,81.1221,83.1871,1290000.0],["2018-08-17",82.4238,82.9327,80.4566,81.5919,1094000.0],["2018-08-20",82.3063,84.8313,82.2085,84.2245,1659700.0],["2018-08-21",83.9309,84.2245,76.1799,77.3641,5948000.0],["2018-08-22",76.4735,78.5972,75.8471,78.5482,2713700.0],["2018-08-23",78.2938,78.3231,74.154,74.3106,4048600.0],["2018-08-24",74.3497,74.9859,71.9422,73.6157,3660100.0],["2018-08-27",74.5553,75.3578,73.5277,75.2012,2687400.0],["2018-08-28",75.4556,76.3756,74.5748,75.348,2146200.0],["2018-08-29",76.1113,80.0065,75.8569,78.5678,2203400.0],["2018-08-30",78.2351,79.429,77.0998,77.6381,1195200.0],["2018-08-31",76.9824,77.9121,76.6007,76.9236,1649100.0],["2018-09-04",76.1113,76.3071,73.6157,73.9191,2002900.0],["2018-09-05",72.275,73.0285,70.0729,70.6601,2279500.0],["2018-09-06",70.9538,72.3728,69.1041,69.2313,2085600.0],["2018-09-07",68.5071,71.4137,68.5071,70.7972,1946700.0],["2018-09-10",70.8657,70.8657,68.0862,68.556,1985200.0],["2018-09-11",66.951,70.3372,66.4029,70.2393,1830500.0],["2018-09-12",69.4564,69.6032,66.4225,68.3015,2799900.0],["2018-09-13",67.6263,70.3176,67.2152,67.548,3220600.0],["2018-09-14",68.7224,70.4155,67.9884,68.0275,2451400.0],["2018-09-17",67.822,68.8692,67.225,67.2935,1139200.0],["2018-09-18",67.0782,67.9688,65.7961,66.1387,3075800.0],["2018-09-19",67.2054,70.4546,67.0782,70.161,3918500.0],["2018-09-20",70.8265,75.9058,70.5231,71.5507,2210600.0],["2018-09-21",74.2617,76.8943,73.0873,74.0757,2621900.0],["2018-09-24",72.3826,73.3124,71.355,71.4235,703000.0],["2018-09-25",72.0596,73.009,71.4235,72.0499,388300.0],["2018-09-26",72.4022,73.0579,71.629,71.9911,717100.0],["2018-09-27",71.9128,72.6762,71.3746,71.6975,779200.0],["2018-09-28",71.1103,72.6273,71.1103,72.4315,1159900.0],["2018-10-01",72.8034,73.1851,69.3977,69.5249,925300.0],["2018-10-02",66.7259,67.9884,62.9874,64.0639,4262100.0],["2018-10-03",64.5239,64.5337,62.3121,62.3904,3062200.0],["2018-10-04",62.224,62.224,60.0122,60.8245,2624400.0],["2018-10-05",61.2551,63.1929,59.7479,60.1492,2812200.0],["2018-10-08",59.1216,60.159,58.4267,59.4543,1407700.0],["2018-10-09",59.5326,61.95,59.1705,61.6955,2233900.0],["2018-10-10",61.0594,61.4508,57.7025,57.7808,1876200.0],["2018-10-11",57.7417,58.8378,56.9294,57.3208,1414300.0],["2018-10-12",59.0531,61.0789,59.0531,60.2275,1676000.0],["2018-10-15",59.6109,60.7853,58.828,60.2862,1157900.0],["2018-10-16",61.0789,63.1146,60.3841,63.0461,1084300.0],["2018-10-17",63.095,63.095,61.3823,61.8619,1490400.0],["2018-10-18",61.6661,62.4197,58.965,60.1492,2004800.0],["2018-10-19",61.1377,62.2436,59.5816,59.7675,1498700.0],["2018-10-22",63.4375,64.152,61.2355,61.4998,3790100.0],["2018-10-23",52.1241,54.5414,50.6659,51.625,9701100.0],["2018-10-24",52.1437,52.2709,50.1178,50.1667,3951200.0],["2018-10-25",50.8322,53.8466,50.4016,53.0636,5084800.0],["2018-10-26",52.0164,56.9783,51.2433,55.6473,3700800.0],["2018-10-29",55.295,55.7256,53.9934,54.561,2398800.0],["2018-10-30",54.3946,56.2149,53.7291,55.6865,1921300.0],["2018-10-31",56.626,58.231,56.1366,57.2621,1908800.0],["2018-11-01",56.763,61.9304,56.763,61.1474,3307400.0],["2018-11-02",62.3219,63.555,60.6483,60.707,3040300.0],["2018-11-05",60.1394,60.5896,58.9552,59.2586,1173000.0],["2018-11-06",60.2862,60.3449,58.5833,59.3369,998700.0],["2018-11-07",59.7382,60.4037,59.4054,59.8654,878300.0],["2018-11-08",58.6714,59.8654,58.5735,59.2293,1442800.0],["2018-11-09",58.1527,58.4463,55.8724,56.1758,1802700.0],["2018-11-12",56.2345,57.1251,55.0699,55.9898,1496000.0],["2018-11-13",56.763,58.0646,55.9116,57.0175,1347800.0],["2018-11-14",57.3013,58.231,56.9,57.0272,2011000.0],["2018-11-15",56.8315,58.7889,56.0877,57.5655,2399000.0],["2018-11-16",57.1838,57.2621,53.9542,54.4925,1467700.0],["2018-11-19",54.4338,55.0601,53.3866,53.6606,1277400.0],["2018-11-20",51.8892,52.6917,50.9497,51.7522,2210200.0],["2018-11-21",52.6134,54.4729,52.6134,53.3768,2174300.0],["2018-11-23",52.6721,53.3376,51.3999,51.8109,1639700.0],["2018-11-26",52.5939,54.2184,52.3981,53.0538,1246000.0],["2018-11-27",52.7309,53.3768,52.2024,53.0147,2478000.0],["2018-11-28",53.8955,55.706,53.7487,55.3537,1954400.0],["2018-11-29",54.9133,55.3537,53.2496,54.7665,1589200.0],["2018-11-30",54.8644,57.6536,54.7665,55.9409,2390200.0],["2018-12-03",58.3778,61.49,57.9766,59.699,3952300.0],["2018-12-04",59.1999,59.9437,58.0548,58.6714,2462100.0],["2018-12-06",56.4498,58.7203,56.3226,58.3582,2461900.0],["2018-12-07",57.5557,59.6305,56.029,56.2737,1074800.0],["2018-12-10",54.2674,54.5512,52.222,53.7976,2424900.0],["2018-12-11",54.8057,55.158,52.5253,53.3474,3139000.0],["2018-12-12",54.4435,56.4596,54.1108,55.706,1600700.0],["2018-12-13",56.1856,56.8119,54.8056,55.1482,1811200.0],["2018-12-14",54.3163,56.2345,53.4061,55.4809,1299000.0],["2018-12-17",54.9622,55.9507,54.4142,54.6686,1367300.0],["2018-12-18",54.9818,55.5397,53.9444,53.964,1567600.0],["2018-12-19",54.8839,55.0601,52.1143,52.3492,1153300.0],["2018-12-20",51.9969,52.4177,50.6854,51.7033,741600.0],["2018-12-21",51.9381,52.5743,50.0591,50.3527,1716100.0],["2018-12-24",50.1667,50.4016,49.2272,49.4132,1137700.0],["2018-12-26",49.8927,52.4568,49.8927,52.3296,701300.0],["2018-12-27",51.5173,53.2202,51.5075,53.1028,896800.0],["2018-12-28",53.093,54.2576,52.819,53.69,817200.0],["2018-12-31",53.8466,54.7274,53.0734,53.641,1016700.0],["2019-01-02",52.7113,54.4631,52.6036,54.1304,1073500.0],["2019-01-03",53.4551,53.5627,52.4764,52.7994,1505300.0],["2019-01-04",53.6606,55.8626,53.5334,55.3635,1009900.0],["2019-01-07",55.4418,57.6732,55.0601,57.3698,2141500.0],["2019-01-08",57.9472,58.231,56.3715,57.4872,1405600.0],["2019-01-09",58.5638,62.6155,58.554,61.6368,2237900.0],["2019-01-10",61.1474,62.6644,59.8262,60.6679,2195000.0],["2019-01-11",59.5424,60.1101,57.8102,59.3956,1589000.0],["2019-01-14",58.5148,59.5326,57.5068,58.9944,838200.0],["2019-01-15",59.5326,62.3414,59.3663,61.5781,1854000.0],["2019-01-16",61.6564,63.4082,61.3823,62.4687,1897400.0],["2019-01-17",61.9597,63.5941,61.9597,62.8014,1168200.0],["2019-01-18",63.1244,66.3442,62.1555,64.4945,2124800.0],["2019-01-22",69.1921,76.1896,67.636,69.5151,5426000.0],["2019-01-23",70.4644,73.283,70.1414,71.2571,3550300.0],["2019-01-24",71.2571,73.8506,70.7091,72.4022,1773000.0],["2019-01-25",73.743,77.3053,73.7234,75.8373,2890600.0],["2019-01-28",74.3791,74.7216,71.7465,74.1638,1412200.0],["2019-01-29",73.3515,74.3791,71.1788,73.4885,2525300.0],["2019-01-30",74.1246,76.1016,73.097,73.9681,1640200.0],["2019-01-31",74.7314,77.9415,74.7314,75.3969,2083400.0],["2019-02-01",74.8586,75.3578,73.5962,74.0855,1359800.0],["2019-02-04",73.8702,75.4263,72.9111,75.1523,1025000.0],["2019-02-05",75.3088,77.3249,75.3088,76.9824,1060500.0],["2019-02-06",76.7279,77.3347,76.2973,76.953,1113200.0],["2019-02-07",75.9156,76.2777,74.5553,75.1816,766200.0],["2019-02-08",74.6042,76.3364,74.1932,75.945,1308000.0],["2019-02-11",75.1131,77.9904,75.025,77.3249,1397000.0],["2019-02-12",77.9806,78.7244,75.025,75.7884,1956500.0],["2019-02-13",76.1994,77.4032,75.5829,77.0607,1378900.0],["2019-02-14",76.4049,76.4049,74.1246,75.4263,1075900.0],["2019-02-15",75.2795,75.9939,73.6647,75.8765,1238300.0],["2019-02-19",75.485,75.9352,74.1246,75.1816,855700.0],["2019-02-20",75.7297,78.9103,75.3871,77.5891,1994600.0],["2019-02-21",77.1194,77.1194,72.0596,76.7083,1957700.0],["2019-02-22",77.2368,78.9103,76.3658,78.8908,1495700.0],["2019-02-25",81.1907,83.1284,79.9575,80.623,1554000.0],["2019-02-26",80.1337,82.3455,79.3214,81.9247,1323300.0],["2019-02-27",81.0928,82.228,79.889,79.889,2048900.0],["2019-02-28",80.1435,81.4353,79.9575,80.3099,1114600.0],["2019-03-01",80.5741,82.0127,79.9477,81.0047,725600.0],["2019-03-04",81.3375,82.0225,79.5954,81.0634,1030100.0],["2019-03-05",80.8188,81.954,79.9477,81.2298,875600.0],["2019-03-06",81.2298,82.1204,79.8988,80.4469,1059800.0],["2019-03-07",79.6346,79.9282,76.5224,77.7555,1413800.0],["2019-03-08",74.614,77.5402,72.9111,77.3347,1430100.0],["2019-03-11",77.961,79.938,77.7653,79.6933,764800.0],["2019-03-12",79.2725,80.1043,75.6024,76.8747,1928800.0],["2019-03-13",77.3836,78.0981,75.5144,75.6024,1691800.0],["2019-03-14",74.3106,75.5339,73.5864,74.4476,1669800.0],["2019-03-15",75.074,77.4815,75.025,75.4458,1417200.0],["2019-03-18",75.9156,77.4913,75.6416,77.4032,869600.0],["2019-03-19",77.2172,79.5171,76.7279,78.881,1109500.0],["2019-03-20",78.5482,80.0554,78.3623,79.5954,608700.0],["2019-03-21",78.8321,79.7618,78.1372,79.6346,605600.0],["2019-03-22",78.9495,79.8009,77.0019,77.8142,823200.0],["2019-03-25",78.5972,81.9442,78.421,81.0145,1910200.0],["2019-03-26",81.0145,84.939,81.0145,82.2966,1666600.0],["2019-03-27",82.7859,83.8526,80.9558,83.011,1337700.0],["2019-03-28",82.7957,85.9372,82.7957,84.4301,1675700.0],["2019-03-29",85.536,88.9222,85.4968,88.1686,2150700.0],["2019-04-01",88.8439,89.6953,86.133,87.141,2400600.0],["2019-04-02",87.2682,87.689,85.5555,86.5342,1211400.0],["2019-04-03",87.5129,88.1686,86.4363,86.544,1106600.0],["2019-04-04",86.9355,87.4248,85.7121,86.8963,1443800.0],["2019-04-05",87.1018,88.2567,86.6419,87.0431,1089600.0],["2019-04-08",87.0431,87.9337,86.407,87.3465,1444800.0],["2019-04-09",87.1018,90.2238,87.1018,89.0494,1356800.0],["2019-04-10",88.8243,89.0396,87.9239,88.7362,977900.0],["2019-04-11",88.7362,88.746,87.2193,88.6579,628400.0],["2019-04-12",89.3234,91.2906,88.1784,88.932,904500.0],["2019-04-15",89.0592,90.0183,86.4951,87.5227,2202000.0],["2019-04-16",89.6464,90.4,87.9924,88.0707,1323400.0],["2019-04-17",88.5405,88.6188,86.7887,87.8163,3188800.0],["2019-04-18",86.7887,88.1197,85.0173,88.0707,1273400.0],["2019-04-22",88.2077,90.0085,88.2077,88.4916,1374600.0],["2019-04-23",84.8998,91.7212,84.8998,90.9872,2168200.0],["2019-04-24",91.8778,92.9739,88.1392,88.4133,1488500.0],["2019-04-25",87.9533,90.5663,87.2095,90.2825,986400.0],["2019-04-26",90.9284,93.8938,90.9284,92.5237,2108600.0],["2019-04-29",92.5237,93.3164,92.1811,92.2497,1070200.0],["2019-04-30",92.2594,94.2462,92.1029,93.4241,1245400.0],["2019-05-01",94.0602,94.5985,91.7114,91.8484,1152700.0],["2019-05-02",91.9658,95.9001,91.9658,93.6981,1493600.0],["2019-05-03",93.9525,95.1465,92.9934,93.2773,1407300.0],["2019-05-06",90.0183,90.9187,88.4622,90.0379,1532200.0],["2019-05-07",89.0592,89.4213,84.9096,86.5733,2064700.0],["2019-05-08",86.4657,88.9222,85.4479,88.9124,1418000.0],["2019-05-09",86.9257,86.9257,83.5982,86.27,2018500.0],["2019-05-10",86.6517,88.0414,84.4496,86.133,1190400.0],["2019-05-13",83.7156,83.8233,79.5758,80.1826,2020800.0],["2019-05-14",80.9851,83.2752,80.3881,82.2378,1388100.0],["2019-05-15",82.3063,85.5066,81.8757,83.7743,1625200.0],["2019-05-16",84.1756,85.4087,83.9016,84.0386,1354900.0],["2019-05-17",82.7957,83.5101,81.4353,82.8544,1013500.0],["2019-05-20",81.8366,82.1498,79.9184,81.3473,1600100.0],["2019-05-21",81.7191,83.6765,80.9851,82.7174,1211700.0],["2019-05-22",82.3455,83.7058,80.2609,81.0732,1056100.0],["2019-05-23",79.3605,80.2511,78.4699,79.4388,1210900.0],["2019-05-24",80.0065,80.2413,79.3018,79.8009,1004000.0],["2019-05-28",80.5154,83.5982,80.4664,81.0047,2240900.0],["2019-05-29",80.5056,82.1889,80.1533,81.4158,943300.0],["2019-05-30",81.8072,83.422,81.7779,82.3161,962200.0],["2019-05-31",82.0323,84.479,81.5919,83.8233,1147500.0],["2019-06-03",83.8233,86.6419,83.3046,86.1036,1790900.0],["2019-06-04",86.2112,89.1668,85.6436,88.9515,1811700.0],["2019-06-05",89.5975,89.617,85.0662,86.6125,1243500.0],["2019-06-06",86.2406,86.6125,85.1543,86.1232,1006100.0],["2019-06-07",86.9061,88.3839,86.3776,87.3857,888300.0],["2019-06-10",88.3741,89.6855,87.3954,87.5325,948800.0],["2019-06-11",89.3528,90.8697,88.2371,89.4017,844900.0],["2019-06-12",88.335,88.7656,86.7789,87.689,723400.0],["2019-06-13",88.2175,88.5992,87.5227,88.2665,668200.0],["2019-06-14",87.9533,88.883,87.2486,88.8243,646400.0],["2019-06-17",88.7558,88.7949,85.2032,87.2682,573200.0],["2019-06-18",88.4035,90.7034,87.4444,89.6366,860600.0],["2019-06-19",90.5957,91.6918,89.5681,91.4178,1083200.0],["2019-06-20",92.6705,93.9036,91.3493,91.4863,1534000.0],["2019-06-21",91.2514,92.8271,90.1259,92.5824,973400.0],["2019-06-24",92.9641,93.2577,90.4293,91.6722,987800.0],["2019-06-25",90.6446,91.6037,88.883,89.4017,1142400.0],["2019-06-26",90.3021,94.1091,89.9596,93.5807,1747200.0],["2019-06-27",94.1972,95.7435,92.5139,93.7079,1179900.0],["2019-06-28",93.6981,94.7061,93.013,94.5202,964800.0],["2019-07-01",97.4366,99.2961,95.4695,96.3209,1662100.0],["2019-07-02",96.1741,96.8494,94.667,95.8316,1610700.0],["2019-07-03",95.7729,95.8805,94.1483,95.0095,472500.0],["2019-07-05",95.0095,95.2346,93.5806,93.8351,842500.0],["2019-07-08",93.3947,93.4436,88.8635,89.0494,1770800.0],["2019-07-09",88.9124,91.3395,88.4916,91.3101,1303100.0],["2019-07-10",91.3101,91.7505,88.3447,88.5992,938300.0],["2019-07-11",89.0396,90.1944,87.9631,90.0672,740600.0],["2019-07-12",90.7229,92.5824,90.0183,90.8404,1253200.0],["2019-07-15",92.7096,95.7142,92.465,92.8564,1069600.0],["2019-07-16",92.9347,95.998,92.5824,94.3538,977000.0],["2019-07-17",94.7844,94.8627,93.7274,93.8253,628000.0],["2019-07-18",93.7568,95.3325,92.8662,94.6768,673100.0],["2019-07-19",95.7533,96.7613,94.9214,94.9312,1010500.0],["2019-07-22",95.4793,96.3014,94.8138,96.1937,1262500.0],["2019-07-23",102.7606,107.5561,102.2713,105.0311,3958700.0],["2019-07-24",103.6805,106.5481,103.475,104.8549,1622200.0],["2019-07-25",103.9839,105.677,102.4474,105.6281,2473100.0],["2019-07-26",104.7179,105.1975,102.4768,102.7606,1460500.0],["2019-07-29",102.2713,102.9465,101.6351,102.7606,1187800.0],["2019-07-30",101.7819,103.0738,101.2045,102.7019,661700.0],["2019-07-31",102.7606,103.4261,100.7935,102.0853,956200.0],["2019-08-01",102.4376,105.6966,101.1066,101.6351,1582100.0],["2019-08-02",100.1671,102.6529,98.8557,100.9696,1185400.0],["2019-08-05",96.8886,98.3272,95.4206,96.9179,2467900.0],["2019-08-06",97.6911,98.8361,97.4856,98.3272,1113700.0],["2019-08-07",97.6813,100.4999,96.4384,99.9224,867100.0],["2019-08-08",101.1849,102.8878,100.813,101.9972,1306200.0],["2019-08-09",101.7819,102.5649,100.9109,101.6253,666100.0],["2019-08-12",100.813,101.5764,100.0986,100.2356,426600.0],["2019-08-13",99.7267,105.0801,98.9242,103.4065,1194000.0],["2019-08-14",101.2926,102.1538,98.6306,99.5016,1204800.0],["2019-08-15",100.5194,102.741,100.1475,100.8033,917600.0],["2019-08-16",101.5764,102.9368,100.9403,102.3691,939400.0],["2019-08-19",104.1307,104.943,100.1475,103.0053,752100.0],["2019-08-20",103.5631,105.1975,102.8095,104.7179,1006600.0],["2019-08-21",105.1192,106.0196,104.5809,105.7358,740500.0],["2019-08-22",105.6966,105.8238,102.2419,104.3852,1071200.0],["2019-08-23",104.7081,105.3736,102.3985,102.7019,777700.0],["2019-08-26",103.4652,104.6494,103.1325,104.1601,846900.0],["2019-08-27",105.0409,106.6166,104.5026,106.1077,1041100.0],["2019-08-28",106.6753,110.0811,105.8336,108.6913,1593000.0],["2019-08-29",109.8658,111.4218,108.0454,111.0695,1501400.0],["2019-08-30",111.461,113.4085,110.2181,110.9814,1524300.0],["2019-09-03",107.5169,109.9147,106.3132,106.6753,1546100.0],["2019-09-04",107.742,108.2803,105.08,106.5187,976800.0],["2019-09-05",107.1744,110.4334,104.9235,110.3649,1081800.0],["2019-09-06",110.8738,111.7448,109.6211,110.7857,770100.0],["2019-09-09",109.6113,111.2848,108.8969,109.6113,891300.0],["2019-09-10",108.8479,109.396,102.5942,103.6805,1540500.0],["2019-09-11",104.2678,105.0507,103.0053,104.0427,912100.0],["2019-09-12",105.129,107.6442,104.8256,106.5481,865000.0],["2019-09-13",107.654,108.5837,106.6557,108.1041,624700.0],["2019-09-16",107.2723,108.7794,106.6166,107.7616,598100.0],["2019-09-17",107.5757,108.4858,106.8123,108.339,721400.0],["2019-09-18",108.1824,109.0241,106.9689,108.5152,1017500.0],["2019-09-19",109.1807,111.3631,107.8106,110.6976,980400.0],["2019-09-20",111.1674,111.8427,108.3488,109.0143,1193500.0],["2019-09-23",109.9734,110.59,108.2705,110.59,1092600.0],["2019-09-24",110.7661,111.3631,106.7144,109.1709,1890900.0],["2019-09-25",108.8088,110.1496,108.2118,109.6896,956300.0],["2019-09-26",110.0126,111.3729,109.7287,111.2359,1696500.0],["2019-09-27",111.4121,113.1443,101.8211,103.9448,2622700.0],["2019-09-30",105.5009,108.5935,104.0427,108.3978,1339000.0],["2019-10-01",108.4271,109.3471,106.46,108.8479,520400.0],["2019-10-02",108.2216,108.7892,106.1174,108.0356,779800.0],["2019-10-03",106.9102,110.7074,105.4715,110.5019,1162900.0],["2019-10-04",109.8168,111.7057,109.3862,111.6372,572600.0],["2019-10-07",111.6469,112.469,110.0419,111.8133,623600.0],["2019-10-08",110.5019,111.187,106.9983,107.2429,941300.0],["2019-10-09",107.5855,108.8969,106.2055,108.5054,1006000.0],["2019-10-10",108.1139,111.2848,107.8986,110.2474,740100.0],["2019-10-11",111.5686,113.4575,110.0419,110.3159,1328800.0],["2019-10-14",111.2359,113.3009,110.1887,110.4725,610100.0],["2019-10-15",111.5393,114.9059,111.187,113.8098,1450600.0],["2019-10-16",113.8881,113.8881,110.1398,111.3142,1280100.0],["2019-10-17",113.9468,114.3187,110.5998,112.4494,1124900.0],["2019-10-18",112.4397,112.9681,109.7875,111.3925,789400.0],["2019-10-21",111.8231,114.3481,111.7057,114.074,1142500.0],["2019-10-22",116.6773,118.8108,105.5596,106.0685,2721600.0],["2019-10-23",107.1353,110.2964,106.9591,110.0321,1597100.0],["2019-10-24",112.2733,118.3117,111.7546,117.6658,1680200.0],["2019-10-25",117.3722,119.398,116.0705,118.3215,997800.0],["2019-10-28",119.0066,120.3767,117.8126,118.7521,662200.0],["2019-10-29",117.9105,118.4781,115.6791,118.4194,820400.0],["2019-10-30",117.6756,120.0342,116.7067,120.0244,891500.0],["2019-10-31",120.044,120.9737,117.2645,119.4567,1040900.0],["2019-11-01",120.3767,120.3767,116.6577,117.0688,616700.0],["2019-11-04",118.4194,119.3393,116.6675,119.3295,1026200.0],["2019-11-05",120.3473,120.6605,117.2939,119.5448,1097300.0],["2019-11-06",120.2495,120.2495,117.196,118.39,836600.0],["2019-11-07",118.3704,121.7468,118.1453,120.9933,1092200.0],["2019-11-08",120.3376,120.3669,116.922,117.8615,902800.0],["2019-11-11",116.6969,118.4781,115.6986,118.3508,722900.0],["2019-11-12",118.4193,119.2904,116.188,117.1275,561100.0],["2019-11-13",117.1079,120.3571,115.8748,119.8286,1379300.0],["2019-11-14",119.584,121.3064,118.3998,118.8989,627200.0],["2019-11-15",119.9265,120.8562,117.6658,118.8793,737600.0],["2019-11-18",119.3002,119.9852,118.0866,119.4861,586600.0],["2019-11-19",119.4567,120.3767,118.7717,119.3687,514400.0],["2019-11-20",119.0457,119.3687,115.2876,116.1586,774600.0],["2019-11-21",115.9237,117.4896,113.7217,115.7378,614700.0],["2019-11-22",116.051,117.93,115.7672,116.599,524300.0],["2019-11-25",117.9887,120.5724,117.6462,120.1027,811400.0],["2019-11-26",120.1222,122.1187,119.6818,121.7468,1226100.0],["2019-11-27",120.9737,121.6881,118.4487,121.6098,604600.0],["2019-11-29",120.2592,120.7877,117.0688,118.4976,617600.0],["2019-12-02",118.6934,120.1222,117.9985,119.6427,646100.0],["2019-12-03",118.3508,118.3508,113.9664,117.4505,1107200.0],["2019-12-04",118.2334,118.2334,116.8241,117.2939,673100.0],["2019-12-05",117.8419,119.4861,116.7067,119.4274,623600.0],["2019-12-06",118.5368,119.4567,117.0394,118.2138,630100.0],["2019-12-09",118.6542,119.3882,118.1062,118.3606,864700.0],["2019-12-10",119.0163,119.398,117.0199,117.8517,701000.0],["2019-12-11",117.7049,119.5546,117.5288,119.1338,523900.0],["2019-12-12",119.3589,120.6899,118.8891,119.721,509200.0],["2019-12-13",119.4176,121.2086,119.4176,120.5724,629300.0],["2019-12-16",121.786,122.334,119.1631,120.1418,1245800.0],["2019-12-17",120.9933,122.6472,120.2495,122.3928,990400.0],["2019-12-18",122.2557,126.053,122.1481,124.8003,1015200.0],["2019-12-19",124.7807,125.4266,119.2806,120.3571,1359300.0],["2019-12-20",121.0618,121.7077,119.0751,121.1009,855900.0],["2019-12-23",122.1677,122.8234,121.2379,122.2949,813300.0],["2019-12-24",121.7077,122.657,120.592,122.0404,197400.0],["2019-12-26",122.3438,123.3029,121.8056,122.334,281800.0],["2019-12-27",122.8332,123.9978,121.1792,121.3554,399000.0],["2019-12-30",121.3554,121.3554,119.5448,120.3767,407500.0],["2019-12-31",119.8678,120.5235,118.3313,118.664,539200.0],["2020-01-02",121.5022,124.6535,121.5022,124.5361,1084300.0],["2020-01-03",122.8136,125.7887,122.3732,123.4693,561400.0],["2020-01-06",122.7744,125.6615,122.7744,125.3484,691700.0],["2020-01-07",126.5717,131.4748,125.9747,126.3466,1524000.0],["2020-01-08",126.6304,129.0477,126.5521,128.0201,721200.0],["2020-01-09",130.9268,134.2445,129.312,130.7898,1561200.0],["2020-01-10",131.0932,131.3965,128.0495,128.3235,1050000.0],["2020-01-13",130.046,131.9152,128.7933,131.837,800800.0],["2020-01-14",131.5238,133.9411,129.9677,133.9215,1047400.0],["2020-01-15",134.4598,135.7908,133.5888,135.5265,1133000.0],["2020-01-16",136.8184,138.58,136.2116,137.7481,1507000.0],["2020-01-17",137.8362,138.2375,131.974,132.8548,2448700.0],["2020-01-21",128.4899,132.1012,127.4819,129.3609,3037600.0],["2020-01-22",131.0736,134.6555,129.8698,130.32,2306300.0],["2020-01-23",126.2585,127.1883,123.3421,126.2585,2384900.0],["2020-01-24",126.7185,127.0317,121.1596,121.9524,2441600.0],["2020-01-27",114.2502,120.5235,112.8507,119.3491,2768200.0],["2020-01-28",120.8171,127.6678,120.4746,126.327,2351400.0],["2020-01-29",127.6678,127.6678,124.6535,126.4347,1056400.0],["2020-01-30",122.2851,122.8038,119.0261,120.7975,2345300.0],["2020-01-31",120.5333,120.6801,117.7441,118.9576,2473600.0],["2020-02-03",120.044,125.6713,119.4959,124.9667,2253700.0],["2020-02-04",128.3822,131.6216,127.8146,130.1536,2427900.0],["2020-02-05",131.8272,132.0522,126.4738,128.7541,1708700.0],["2020-02-06",130.457,131.8859,129.6937,131.103,1408600.0],["2020-02-07",130.1928,132.0229,129.1847,131.5531,1164100.0],["2020-02-10",130.2319,132.4144,129.8698,132.3067,1330200.0],["2020-02-11",133.0603,136.4954,132.6688,135.1449,1987900.0],["2020-02-12",135.507,137.2784,132.1795,135.5265,1297800.0],["2020-02-13",134.724,136.4661,133.3735,135.8887,712300.0],["2020-02-14",136.838,139.3434,136.2997,138.5115,889500.0],["2020-02-18",138.7659,138.9323,135.0176,136.0061,1625000.0],["2020-02-19",137.0141,139.1085,135.6048,138.7366,957900.0],["2020-02-20",138.8736,138.8834,134.1075,134.724,1264600.0],["2020-02-21",134.2347,135.3895,132.6297,134.8708,709400.0],["2020-02-24",130.4374,133.0701,128.3724,131.9055,1131000.0],["2020-02-25",132.9722,134.4696,130.7995,131.6021,840500.0],["2020-02-26",132.2969,135.0568,130.3396,130.8974,929000.0],["2020-02-27",129.7132,134.4206,129.6349,129.8013,1191100.0],["2020-02-28",126.7283,127.5112,121.0128,125.1624,2199500.0],["2020-03-02",127.2372,133.1288,126.7087,131.6021,2263500.0],["2020-03-03",131.8761,133.8139,128.392,131.3378,1445500.0],["2020-03-04",132.4633,133.7454,129.9873,131.7195,1043900.0],["2020-03-05",130.6038,132.522,127.0415,131.3476,1157600.0],["2020-03-06",128.6465,129.7622,123.5965,126.0824,1813300.0],["2020-03-09",119.447,127.1785,117.6756,124.4088,1369800.0],["2020-03-10",128.118,129.1848,122.98,125.5734,1351400.0],["2020-03-11",123.2246,127.9027,121.4141,123.988,1447700.0],["2020-03-12",116.5697,118.5955,113.4086,114.3677,3344300.0],["2020-03-13",119.1436,123.3421,114.8374,119.4763,1887500.0],["2020-03-16",111.0793,115.5812,108.202,112.2048,2345500.0],["2020-03-17",113.3596,115.7574,109.2786,114.7004,2630600.0],["2020-03-18",109.122,113.1149,105.1681,108.7011,3172000.0],["2020-03-19",107.654,109.8755,104.8941,108.065,2338300.0],["2020-03-20",110.2474,113.663,105.1388,106.4013,2489200.0],["2020-03-23",106.4208,106.8123,99.8344,101.6351,1855100.0],["2020-03-24",105.4128,116.9416,105.4128,115.1897,2360800.0],["2020-03-25",116.0216,125.1722,114.5536,121.786,1526800.0],["2020-03-26",120.8758,124.2816,118.0377,122.5298,984200.0],["2020-03-27",115.1212,116.1684,108.662,110.2964,3011500.0],["2020-03-30",108.662,110.3845,103.7393,106.6753,2641000.0],["2020-03-31",106.5285,108.6033,103.4261,105.9315,3083500.0],["2020-04-01",104.3265,104.8843,100.4705,102.5061,2856300.0],["2020-04-02",102.7606,108.9947,102.5649,105.6085,2232300.0],["2020-04-03",104.7081,105.5987,102.4768,104.2384,1748100.0],["2020-04-06",107.654,110.5802,105.8728,108.6326,1885000.0],["2020-04-07",112.4103,114.0936,110.6095,112.8507,1856700.0],["2020-04-08",108.5935,111.7154,105.3541,110.1398,2401400.0],["2020-04-09",110.59,115.0723,109.0241,113.2715,1989500.0],["2020-04-13",113.4183,114.8374,112.3614,114.5927,1137400.0],["2020-04-14",117.979,119.0848,113.5651,115.7867,1509000.0],["2020-04-15",113.5162,116.139,112.6648,112.6941,830000.0],["2020-04-16",113.1052,114.1034,107.3799,108.1824,1943200.0],["2020-04-17",109.2688,111.0989,107.4778,110.0811,2030100.0],["2020-04-20",108.4565,110.0811,107.008,107.0374,2438100.0],["2020-04-21",107.0472,112.8703,104.8354,110.7172,2595700.0],["2020-04-22",115.7084,125.4364,110.6389,111.3533,2880200.0],["2020-04-23",111.9797,114.1426,107.2038,108.3292,2018100.0],["2020-04-24",109.5428,110.2768,106.1174,107.8008,2146000.0],["2020-04-27",110.13,118.5074,109.6309,117.4798,2878100.0],["2020-04-28",120.7094,125.1037,117.382,117.7245,1968800.0],["2020-04-29",119.8482,125.0548,119.6916,124.4578,1528700.0],["2020-04-30",124.0174,125.3386,122.7647,124.9373,1275400.0],["2020-05-01",120.866,123.0387,115.3267,117.5483,1560300.0],["2020-05-04",116.5305,117.1764,114.2796,115.8259,805500.0],["2020-05-05",119.1534,121.9524,117.8517,120.6214,1310400.0],["2020-05-06",121.5022,123.2051,119.6525,120.4256,963700.0],["2020-05-07",122.1285,123.1757,120.8367,121.0813,756000.0],["2020-05-08",122.9408,126.0041,121.9915,124.9275,1099400.0],["2020-05-11",124.9177,125.9551,122.6081,122.6276,896600.0],["2020-05-12",123.4693,124.1544,122.1872,122.4906,1036000.0],["2020-05-13",123.3127,123.391,117.1471,118.0866,1704300.0],["2020-05-14",115.6008,118.3215,113.5358,117.3624,1218000.0],["2020-05-15",117.1079,117.8811,114.5145,115.0723,1219400.0],["2020-05-18",118.6249,120.1027,116.785,120.0733,1272000.0],["2020-05-19",122.1383,126.8849,120.8562,123.7825,1242500.0],["2020-05-20",124.6535,125.4266,117.4505,117.9887,1572400.0],["2020-05-21",116.0314,118.3508,113.9566,114.8472,1959300.0],["2020-05-22",111.5686,113.4281,110.2377,111.0206,1416700.0],["2020-05-26",114.583,115.7084,112.7822,114.5047,1953200.0],["2020-05-27",115.8063,115.9531,112.2341,112.9094,1199500.0],["2020-05-28",113.0367,113.8,112.4005,112.6354,1047000.0],["2020-05-29",112.5277,117.7147,110.5019,117.4015,1996000.0],["2020-06-01",116.7556,120.8562,116.5305,119.398,1172800.0],["2020-06-02",121.1205,125.6615,120.1125,124.7612,1561800.0],["2020-06-03",125.7398,127.7657,123.7629,126.1802,839200.0],["2020-06-04",125.2701,127.844,124.399,125.7105,1232800.0],["2020-06-05",128.9303,132.4339,127.7853,127.795,1154000.0],["2020-06-08",131.5531,134.4402,128.0299,129.6741,1339900.0],["2020-06-09",127.8146,128.4801,124.262,126.0138,875600.0],["2020-06-10",126.65,130.4962,126.2389,129.0282,932000.0],["2020-06-11",125.7888,127.7657,123.7238,125.0548,843700.0],["2020-06-12",125.4169,127.6482,123.8999,125.642,667300.0],["2020-06-15",123.3323,125.4462,122.3928,124.2522,732500.0],["2020-06-16",128.5682,129.175,120.5137,121.2184,2565600.0],["2020-06-17",122.5004,128.7444,121.6588,128.1376,1612300.0],["2020-06-18",127.8342,129.2337,126.6598,127.1197,729700.0],["2020-06-19",129.2141,138.3549,128.7639,133.9802,1847500.0],["2020-06-22",133.0505,133.7356,127.5993,130.5451,1360100.0],["2020-06-23",132.2774,133.8922,131.1812,132.0033,1333600.0],["2020-06-24",130.4766,131.3867,128.5486,129.2924,1221300.0],["2020-06-25",128.529,130.1634,127.5993,130.1438,477900.0],["2020-06-26",130.1536,131.7978,129.4294,130.6528,539700.0],["2020-06-29",130.5451,131.1127,127.3253,128.3822,680000.0],["2020-06-30",129.126,131.5531,127.2861,127.4525,966300.0],["2020-07-01",127.4036,128.6954,126.19,128.1571,550400.0],["2020-07-02",130.0558,134.2934,129.6447,132.6786,1163300.0],["2020-07-06",137.4839,142.1522,137.2686,140.7722,1979000.0],["2020-07-07",137.8754,141.653,134.5381,134.7045,1160900.0],["2020-07-08",135.7517,140.1067,135.4972,138.5604,1150800.0],["2020-07-09",142.2892,145.0295,141.9858,144.9805,1705300.0],["2020-07-10",144.8435,145.5775,142.1815,145.2252,810200.0],["2020-07-13",149.7564,149.7564,140.9582,141.2224,905500.0],["2020-07-14",139.2064,139.8914,135.8397,138.0319,1377200.0],["2020-07-15",138.9323,142.1717,135.0861,141.3594,994000.0],["2020-07-16",138.8834,142.7589,137.523,141.6726,852400.0],["2020-07-17",141.8488,142.6023,139.0987,139.4902,694600.0],["2020-07-20",141.3496,144.2172,140.7624,143.5027,476200.0],["2020-07-21",145.6558,146.8009,143.5321,143.767,883200.0],["2020-07-22",142.436,143.4831,139.7055,141.4964,867900.0],["2020-07-23",142.6611,142.984,134.2053,135.0274,1199100.0],["2020-07-24",133.3637,136.4954,130.457,135.1057,1030800.0],["2020-07-27",135.0568,136.8771,133.4518,136.7695,1126300.0],["2020-07-28",133.7258,140.1752,132.5807,132.6003,1863100.0],["2020-07-29",132.6003,134.6066,131.6999,132.3557,1744000.0],["2020-07-30",132.1208,135.7321,131.2498,135.2427,1081800.0],["2020-07-31",135.8006,138.3647,135.6734,137.2099,1453800.0],["2020-08-03",137.3273,140.4786,137.249,140.0774,989300.0],["2020-08-04",140.9288,141.8781,139.8229,141.8488,1176000.0],["2020-08-05",142.6024,146.2626,141.0952,144.9218,1234700.0],["2020-08-06",145.5481,145.646,142.7002,144.452,2089200.0],["2020-08-07",143.3951,143.6104,137.0826,137.8656,958100.0],["2020-08-10",137.9928,139.5097,136.1137,136.4465,994900.0],["2020-08-11",137.0533,139.4706,137.0043,137.0141,950700.0],["2020-08-12",138.3549,139.0498,136.6716,138.3353,489400.0],["2020-08-13",138.5311,139.3238,137.3371,138.1983,668400.0],["2020-08-14",137.3077,138.5409,132.6199,132.7373,937100.0],["2020-08-17",135.8593,138.0515,134.1368,137.9047,634200.0],["2020-08-18",137.9928,140.919,137.9928,139.4608,804500.0],["2020-08-19",139.7348,139.7348,134.2151,134.8904,854500.0],["2020-08-20",134.2738,135.6929,132.0229,133.3539,836200.0],["2020-08-21",134.4304,136.1921,134.0683,135.5755,365100.0],["2020-08-24",136.7303,136.9358,133.2462,133.6377,700600.0],["2020-08-25",133.2169,135.1253,131.6706,135.1253,845000.0],["2020-08-26",135.0568,136.7205,133.8334,134.9393,626700.0],["2020-08-27",136.7009,143.8061,135.6734,143.0036,1093700.0],["2020-08-28",142.3087,146.9966,139.9501,145.969,1230600.0],["2020-08-31",144.4129,146.8694,143.3266,143.5027,1289900.0],["2020-09-01",144.7652,149.1007,143.6789,147.7795,807200.0],["2020-09-02",149.7369,152.5163,146.8302,150.2556,972300.0],["2020-09-03",148.6408,149.4531,145.9592,147.1336,1134900.0],["2020-09-04",146.3213,146.9476,142.6219,146.106,897800.0],["2020-09-08",144.3639,145.4796,141.5258,144.5695,894400.0],["2020-09-09",145.2937,147.7795,143.5321,145.8026,682500.0],["2020-09-10",146.8009,147.1923,141.0854,141.5552,930000.0],["2020-09-11",143.9431,147.2217,142.7687,144.1584,709000.0],["2020-09-14",145.9788,148.6212,145.0882,148.4842,1044500.0],["2020-09-15",150.647,152.0661,148.8561,152.0368,907000.0],["2020-09-16",153.3579,153.7983,148.4059,151.107,938700.0],["2020-09-17",148.4059,151.5376,148.4059,151.1461,1133200.0],["2020-09-18",151.6942,151.9291,148.7386,150.7547,756400.0],["2020-09-21",148.034,150.7841,147.1434,150.7841,551600.0],["2020-09-22",150.2262,150.2947,145.1371,149.6194,883500.0],["2020-09-23",149.5901,150.7645,147.8578,148.0829,648500.0],["2020-09-24",146.9183,148.4157,144.9218,146.8987,430400.0],["2020-09-25",144.9218,146.0571,140.4884,146.0473,628100.0],["2020-09-28",148.5429,148.5527,144.2661,146.4681,845100.0],["2020-09-29",146.4289,146.4289,142.2304,144.0899,834700.0],["2020-09-30",143.7572,146.3409,143.2874,146.3115,851600.0],["2020-10-01",148.2982,153.2503,147.4272,151.2636,590800.0],["2020-10-02",148.5233,152.5652,148.3472,150.8623,459800.0],["2020-10-05",150.6373,151.3713,148.2591,148.5429,759500.0],["2020-10-06",150.4905,161.2363,150.2066,160.3163,1257500.0],["2020-10-07",160.7665,163.5166,157.8109,161.9311,1422000.0],["2020-10-08",163.0762,164.4757,160.6686,164.1331,706700.0],["2020-10-09",164.0646,167.901,163.4872,166.4624,626100.0],["2020-10-12",167.0594,168.3316,166.4722,167.2845,880800.0],["2020-10-13",167.9695,169.6724,157.4292,158.6428,1364000.0],["2020-10-14",162.2736,166.2862,161.4907,161.9507,1309900.0],["2020-10-15",161.4809,163.4579,160.0032,161.4614,525300.0],["2020-10-16",163.2132,163.6046,160.8937,161.3831,908500.0],["2020-10-19",162.3813,162.9196,160.3848,161.432,1236600.0],["2020-10-20",163.4774,175.887,162.6847,171.1013,1386700.0],["2020-10-21",167.03,173.8318,164.1233,172.2267,1308800.0],["2020-10-22",170.4064,172.8335,167.8814,168.2142,1378500.0],["2020-10-23",168.2338,169.1439,165.1803,166.893,708800.0],["2020-10-26",165.7382,168.2533,165.0042,166.8049,373400.0],["2020-10-27",167.0398,167.167,164.5637,165.2097,523100.0],["2020-10-28",162.9979,164.1527,160.884,162.3617,936000.0],["2020-10-29",164.1919,170.5434,161.7158,162.0192,1160800.0],["2020-10-30",160.4827,160.4827,156.2059,156.9595,824100.0],["2020-11-02",160.7176,162.3226,155.7459,157.9186,1574600.0],["2020-11-03",155.0511,158.7211,154.7868,157.3607,1708900.0],["2020-11-04",158.8189,167.764,158.3002,166.9615,1804500.0],["2020-11-05",169.3495,177.492,167.8717,176.3274,1314200.0],["2020-11-06",176.161,180.6629,174.2917,175.1726,1259200.0],["2020-11-09",177.5312,177.9128,171.297,171.5417,2260900.0],["2020-11-10",170.0247,173.1076,168.635,170.2596,1196300.0],["2020-11-11",170.289,172.0212,168.4589,170.5434,720700.0],["2020-11-12",171.2677,171.3851,166.4428,166.5504,1107100.0],["2020-11-13",169.3788,171.5906,167.8325,169.6822,911700.0],["2020-11-16",171.9234,177.1299,170.9545,174.1156,655000.0],["2020-11-17",174.3701,176.3666,171.9038,175.3879,764100.0],["2020-11-18",174.8594,177.2376,172.7552,172.8335,579600.0],["2020-11-19",172.5106,177.5214,170.7294,176.8167,893400.0],["2020-11-20",176.4057,179.1753,174.7322,175.2313,1141700.0],["2020-11-23",177.4235,177.815,170.7685,171.6102,873500.0],["2020-11-24",173.4305,174.0471,167.1279,169.4963,1158100.0],["2020-11-25",169.3103,169.3201,164.5735,165.1999,949300.0],["2020-11-27",165.8556,166.3743,162.6456,164.9454,785600.0],["2020-11-30",164.9552,165.288,160.7959,161.3341,1984200.0],["2020-12-01",161.7941,162.2247,157.6739,158.3198,1393900.0],["2020-12-02",158.2807,158.3394,153.172,154.5911,1295000.0],["2020-12-03",155.6089,159.6997,155.4621,158.633,1340600.0],["2020-12-04",160.3065,162.0584,158.0654,158.4275,706600.0],["2020-12-07",158.8092,160.1597,156.4408,157.762,648300.0],["2020-12-08",156.8714,157.899,154.8064,156.6071,1076100.0],["2020-12-09",158.0164,160.8252,156.2255,156.979,1038800.0],["2020-12-10",155.4719,161.2754,155.2762,159.0049,1167400.0],["2020-12-11",159.8563,160.4925,155.4621,156.5974,1070100.0],["2020-12-14",156.2059,159.0147,155.5404,157.1063,810200.0],["2020-12-15",157.6152,161.246,156.8029,158.2513,837900.0],["2020-12-16",159.8074,164.4072,158.9853,162.4009,1195200.0],["2020-12-17",163.1153,166.2862,161.3635,162.0583,993400.0],["2020-12-18",162.0583,168.0478,161.5005,167.2649,1536900.0],["2020-12-21",165.1705,166.7756,162.5868,165.9143,1016400.0],["2020-12-22",165.9437,166.9126,164.0842,166.3743,467300.0],["2020-12-23",167.3726,167.9891,165.699,167.7934,480900.0],["2020-12-24",166.4722,169.3397,165.0824,168.7818,386400.0],["2020-12-28",167.0202,168.5567,164.7106,167.8325,912700.0],["2020-12-29",166.9126,167.1572,162.1171,164.4267,840100.0],["2020-12-30",167.1572,179.9974,166.1492,177.3452,1228800.0],["2020-12-31",176.6504,182.4245,173.7046,181.8471,1272800.0],["2021-01-04",181.3186,183.4325,169.3103,170.289,962900.0],["2021-01-05",171.2677,176.4057,171.2677,176.161,774400.0],["2021-01-06",174.5462,176.161,167.03,168.4882,700800.0],["2021-01-07",168.0968,169.4669,163.3404,166.0611,1146000.0],["2021-01-08",169.2516,176.2491,166.7364,175.8674,1451700.0],["2021-01-11",174.4092,178.8328,172.3344,172.3931,592000.0],["2021-01-12",174.5071,177.541,168.3708,171.1698,733700.0],["2021-01-13",170.289,172.6574,168.8014,172.4323,783900.0],["2021-01-14",173.9786,176.6993,171.4928,172.3638,922400.0],["2021-01-15",172.305,173.3131,167.2355,169.1244,789700.0],["2021-01-19",171.2677,173.2054,169.1146,171.3557,1334000.0],["2021-01-20",171.2677,172.3344,165.5914,167.3627,1411000.0],["2021-01-21",166.3743,179.7821,163.2719,178.9894,2438800.0],["2021-01-22",176.0631,176.758,161.1873,165.5033,3457400.0],["2021-01-25",166.3743,168.1653,162.7336,168.1653,1769500.0],["2021-01-26",168.1751,172.4616,166.3645,167.6564,1485100.0],["2021-01-27",165.6501,170.563,165.3467,166.3743,859600.0],["2021-01-28",166.5504,166.5504,154.914,163.4383,1552200.0],["2021-01-29",163.037,165.6305,161.0112,163.9276,947100.0],["2021-02-01",166.2471,170.0247,165.2293,169.4277,975800.0],["2021-02-02",169.5746,175.5249,167.4998,173.0097,835300.0],["2021-02-03",175.3683,180.4476,173.8905,174.4777,1248700.0],["2021-02-04",176.161,180.017,175.2313,179.0481,1272700.0],["2021-02-05",179.0579,181.759,178.3435,180.6042,653300.0],["2021-02-08",182.3071,185.5563,182.0233,182.9432,1200800.0],["2021-02-09",184.2644,186.9068,180.888,182.9236,988800.0],["2021-02-10",185.6541,190.8118,184.0393,186.1239,1157600.0],["2021-02-11",186.2022,188.7272,186.0652,188.3651,567300.0],["2021-02-12",188.8838,193.3465,187.2102,191.6926,365200.0],["2021-02-16",193.5325,195.48,190.616,192.5929,797000.0],["2021-02-17",192.8278,193.0627,190.1267,191.213,567000.0],["2021-02-18",188.6,190.6454,186.3392,187.9344,1094800.0],["2021-02-19",188.5706,191.5458,187.8757,188.6587,967900.0],["2021-02-22",184.2449,185.7814,180.3497,180.5259,1457600.0],["2021-02-23",176.1512,179.743,169.6137,178.6664,1025000.0],["2021-02-24",177.3354,179.2634,175.6717,179.2634,871400.0],["2021-02-25",176.2883,180.6336,174.2428,174.6245,984500.0],["2021-02-26",173.225,178.0988,171.5711,173.8318,887300.0],["2021-03-01",177.081,183.7555,177.081,182.4539,764900.0],["2021-03-02",182.4832,185.0963,180.8391,183.9904,868000.0],["2021-03-03",184.7538,185.4878,178.3141,180.0953,795000.0],["2021-03-04",178.0694,180.5161,172.1093,172.9608,1703000.0],["2021-03-05",175.7989,179.2145,173.2446,178.549,1019100.0],["2021-03-08",176.621,178.9698,172.5497,173.4207,921200.0],["2021-03-09",176.8363,182.9824,176.7189,181.9645,861700.0],["2021-03-10",181.8667,184.2547,154.2779,156.3429,3635100.0],["2021-03-11",166.3058,168.2044,158.2318,165.1216,3004400.0],["2021-03-12",166.4722,176.161,166.0807,172.6378,1296580.0],["2021-03-15",172.2463,173.0293,166.8636,168.9189,715230.0],["2021-03-16",169.0167,170.6804,165.9828,166.9615,786380.0],["2021-03-17",163.4383,165.1999,158.3492,163.634,818950.0],["2021-03-18",163.4383,163.7319,160.2087,161.4809,820450.0],["2021-03-19",159.3279,161.6767,154.7281,161.1873,862630.0],["2021-03-22",161.5788,161.7745,156.3918,159.9151,761180.0],["2021-03-23",156.1961,157.8598,154.1409,156.5876,921100.0],["2021-03-24",156.5876,157.4684,151.4006,152.3793,1657900.0],["2021-03-25",152.8686,156.979,148.6603,156.6854,1479380.0],["2021-03-26",141.0267,144.0606,120.0831,139.2651,11175640.0],["2021-03-29",138.6779,141.7118,128.5975,134.9589,4425910.0],["2021-03-30",134.6653,139.0694,131.6314,138.58,1637580.0],["2021-03-31",140.1459,143.1798,135.0568,137.0141,1475100.0],["2021-04-01",141.1246,146.703,140.1459,141.9075,1081850.0],["2021-04-05",144.0606,144.5499,137.9928,139.8523,602430.0],["2021-04-06",140.1459,149.3454,140.1459,144.2563,1538900.0],["2021-04-07",144.452,145.8222,142.1032,142.6904,1086480.0],["2021-04-08",144.3542,145.1371,141.1245,143.3755,791710.0],["2021-04-09",140.6352,144.452,139.2651,143.9627,1068890.0],["2021-04-12",142.8862,146.3115,142.3968,144.6478,737090.0],["2021-04-13",144.7456,148.5625,142.3968,142.984,780560.0],["2021-04-14",144.0606,147.1923,142.7883,143.6691,1032030.0],["2021-04-15",142.1032,145.235,140.048,144.3542,1149870.0],["2021-04-16",146.1158,147.4859,144.7456,146.8987,740010.0],["2021-04-19",146.4094,149.639,146.0179,148.5625,967660.0],["2021-04-20",158.5449,165.1999,150.8134,158.1535,3135050.0],["2021-04-21",154.6302,162.7532,154.5323,160.9916,1502090.0],["2021-04-22",163.634,164.2212,158.3492,159.4257,1431520.0],["2021-04-23",158.7406,161.5788,156.4897,157.5662,1621070.0],["2021-04-26",152.7708,158.9364,150.6177,158.7406,1509320.0],["2021-04-27",159.3279,160.0129,153.4558,155.1196,1340510.0],["2021-04-28",156.5876,157.8598,154.1409,156.979,676860.0],["2021-04-29",158.5449,160.8937,152.6729,152.7708,746930.0],["2021-04-30",151.4006,152.6729,149.3454,149.3454,1462060.0],["2021-05-03",148.7582,150.1283,147.1923,147.7795,680080.0],["2021-05-04",146.9966,149.0518,145.235,147.5838,940630.0],["2021-05-05",149.0518,149.2475,141.8096,141.9075,2291430.0],["2021-05-06",141.0267,145.5286,141.0267,144.8435,1367300.0],["2021-05-07",146.3115,149.0518,144.8435,146.1158,548290.0],["2021-05-10",144.6478,145.0392,139.7544,141.2224,1642530.0],["2021-05-11",137.7971,141.3203,137.112,139.7544,851240.0],["2021-05-12",138.7758,138.9715,131.0442,131.6314,1777990.0],["2021-05-13",129.6741,129.6741,109.2198,112.6452,5985080.0],["2021-05-14",114.0153,120.6703,113.1345,119.398,4203410.0],["2021-05-17",118.4194,122.4319,114.8961,120.9639,2858090.0],["2021-05-18",116.6577,120.2788,115.8748,116.3641,4360220.0],["2021-05-19",114.8961,115.7769,112.4495,113.2324,1471880.0],["2021-05-20",114.5047,117.93,113.526,114.994,3704260.0],["2021-05-21",109.2198,116.7556,104.8158,108.6326,3386340.0],["2021-05-24",104.7179,104.7179,88.5698,88.7656,10719280.0],["2021-05-25",99.9224,108.4369,97.28,107.2625,8106590.0],["2021-05-26",103.2499,105.2073,99.7267,102.6627,3282860.0],["2021-05-27",100.6075,101.2926,94.4419,100.3139,3633120.0],["2021-05-28",98.1608,102.6627,97.6715,100.1182,1966610.0],["2021-06-01",106.871,109.6113,105.6966,108.5348,3740350.0],["2021-06-02",107.3604,107.3604,101.5862,103.7393,3546680.0],["2021-06-03",100.1182,100.5096,75.4556,91.2123,9736660.0],["2021-06-04",90.1357,90.5272,85.9274,90.2336,4688480.0],["2021-06-07",85.6338,86.8082,79.0767,86.8082,6991120.0],["2021-06-08",85.1445,86.5146,82.9914,83.6765,3251830.0],["2021-06-09",83.3829,92.876,83.0893,88.2762,4125720.0],["2021-06-10",98.1608,100.7054,94.1483,95.2248,7359910.0],["2021-06-11",96.6928,97.1822,91.3101,93.3653,2257700.0],["2021-06-14",92.5824,96.8886,92.4845,95.4205,1779110.0],["2021-06-15",95.812,96.4971,91.6037,93.3653,3012080.0],["2021-06-16",86.3189,89.2549,80.8383,81.9149,5453040.0],["2021-06-17",82.8935,82.9914,72.0303,74.6727,7694980.0],["2021-06-18",77.6087,78.7831,73.8898,74.2812,5963180.0],["2021-06-21",73.4004,81.7191,71.1495,79.2725,3491830.0],["2021-06-22",80.0554,80.1533,75.5535,76.3364,2497970.0],["2021-06-23",77.1194,81.1319,76.8258,79.3703,2239920.0],["2021-06-24",78.2938,86.221,78.2938,83.6765,3576470.0],["2021-06-25",83.3829,84.3616,78.5874,79.4682,2548240.0],["2021-06-28",80.2511,83.6765,78.7831,79.5661,2178270.0],["2021-06-29",78.3917,82.5021,76.5322,82.0127,1922200.0],["2021-06-30",80.5447,81.0341,78.4895,80.1533,1607280.0],["2021-07-01",80.1533,81.2298,75.4556,76.4343,1668840.0],["2021-07-02",75.2599,76.1407,73.2047,74.0855,2256980.0],["2021-07-06",72.7154,78.5874,71.1495,75.0642,2023020.0],["2021-07-07",74.9663,75.2599,66.7454,67.822,2942240.0],["2021-07-08",62.1457,62.4393,59.699,61.167,7872080.0],["2021-07-09",64.7881,65.6689,62.3414,64.5924,8616110.0],["2021-07-12",64.7881,64.886,62.3414,63.418,4683250.0],["2021-07-13",64.9838,69.6815,64.886,67.0391,3386850.0],["2021-07-14",67.5284,68.3113,66.4519,67.6263,1922960.0],["2021-07-15",66.6476,68.9964,66.6476,66.9412,2916520.0],["2021-07-16",65.3753,65.4732,62.2436,63.2222,3152780.0],["2021-07-19",60.8734,60.9713,56.2737,57.1545,4774810.0],["2021-07-20",62.0478,63.8094,57.6438,60.4819,6982920.0],["2021-07-21",59.699,64.2988,58.1331,63.8094,4043560.0],["2021-07-22",63.5158,64.103,60.5798,62.635,3239420.0],["2021-07-23",24.1732,28.9687,23.9775,28.6751,80673160.0],["2021-07-26",20.7479,25.4455,18.9862,18.9862,57128820.0],["2021-07-27",20.0628,21.8244,18.9862,21.4329,34217420.0],["2021-07-28",22.8031,24.7604,21.6287,23.0967,29560140.0],["2021-07-29",23.6839,23.8796,21.6287,21.6287,12423070.0],["2021-07-30",21.2372,22.8031,20.9436,21.2372,6289740.0],["2021-08-02",22.118,22.118,20.0628,21.2372,12651260.0],["2021-08-03",20.8457,23.0967,19.182,21.7265,10889370.0],["2021-08-04",22.5095,23.2924,20.0628,20.5521,7943380.0],["2021-08-05",20.7479,21.7265,20.3564,20.9436,4934310.0],["2021-08-06",20.9436,22.0201,20.5521,20.5521,4086590.0],["2021-08-09",20.9436,22.118,20.65,21.5308,6079260.0],["2021-08-10",21.9223,22.9009,21.2372,21.4329,4369710.0],["2021-08-11",21.6287,21.6287,20.65,20.9436,3065780.0],["2021-08-12",20.7479,20.7479,19.3777,19.6713,4715060.0],["2021-08-13",19.6713,19.7692,19.0841,19.2798,3522000.0],["2021-08-16",18.8884,19.0841,18.1054,18.399,3767710.0],["2021-08-17",17.714,18.9862,17.0289,18.1054,5914690.0],["2021-08-18",18.6926,19.5734,18.1054,19.0841,4230040.0],["2021-08-19",18.399,18.7905,17.5182,17.714,4035100.0],["2021-08-20",17.6161,18.4969,17.5182,17.8118,4295570.0],["2021-08-23",18.2033,18.3012,16.4417,16.6374,6037670.0],["2021-08-24",17.2246,21.8244,17.2246,21.0415,23340100.0],["2021-08-25",20.5521,20.7479,19.2798,19.867,9392560.0],["2021-08-26",19.5734,21.2372,19.2798,19.5734,5128080.0],["2021-08-27",20.1607,20.1607,19.4756,19.5734,4157180.0],["2021-08-30",21.0415,22.4116,19.5734,22.0201,10240610.0],["2021-08-31",21.5308,22.9988,21.4329,22.118,7680860.0],["2021-09-01",22.3137,24.8583,22.0201,22.9988,12311480.0],["2021-09-02",23.6839,23.8796,21.9223,22.6073,5061660.0],["2021-09-03",22.5095,23.8796,22.0201,23.0967,4347480.0],["2021-09-07",23.4881,24.7604,23.2924,23.7817,7981460.0],["2021-09-08",23.2924,23.8796,21.7265,22.3137,4287480.0],["2021-09-09",21.7265,22.4116,20.8457,22.0201,4010310.0],["2021-09-10",22.7052,22.9009,20.2585,20.5521,5214000.0],["2021-09-13",20.4543,21.0415,19.6713,20.4543,3442830.0],["2021-09-14",20.1607,20.9436,19.5734,19.5734,2830050.0],["2021-09-15",19.9649,20.0628,18.5948,18.7905,4986440.0],["2021-09-16",18.399,19.0841,18.1054,18.399,5742190.0],["2021-09-17",18.5948,18.6926,18.1054,18.5948,3867050.0],["2021-09-20",17.6161,18.2033,17.4204,18.0076,4446040.0],["2021-09-21",18.0076,18.9862,18.0076,18.5948,3524520.0],["2021-09-22",18.5948,20.7479,18.5948,19.4756,6909880.0],["2021-09-23",20.0628,20.1607,18.9862,19.182,3368060.0],["2021-09-24",18.4969,18.9862,18.1054,18.3012,2888600.0],["2021-09-27",18.399,19.182,17.8118,18.9862,3434250.0],["2021-09-28",18.6926,18.9862,18.1054,18.2033,3098610.0],["2021-09-29",18.3012,18.8884,17.9097,18.1054,3645770.0],["2021-09-30",18.3012,20.7479,18.1054,20.0628,6599330.0],["2021-10-01",19.867,20.8457,19.3777,20.4543,4356610.0],["2021-10-04",20.65,20.9436,19.0841,19.0841,3731440.0],["2021-10-05",19.3777,20.5521,19.182,20.0628,2586520.0],["2021-10-06",19.6713,21.2372,19.5734,20.8457,3765160.0],["2021-10-07",21.2372,21.8244,20.8457,21.3351,3704030.0],["2021-10-08",21.0415,21.7265,20.8457,20.9436,2479690.0],["2021-10-11",20.7479,22.7052,20.2585,21.9223,6295420.0],["2021-10-12",22.4116,23.1945,20.7479,21.1393,5719300.0],["2021-10-13",22.0201,23.7817,21.6287,22.9009,7275840.0],["2021-10-14",23.4881,23.7817,22.118,23.1945,4388170.0],["2021-10-15",23.0967,23.6839,22.6073,23.2924,2872770.0],["2021-10-18",23.0967,23.586,22.0201,23.0967,2919060.0],["2021-10-19",22.9988,24.1732,22.6073,24.1732,2693840.0],["2021-10-20",24.1732,25.054,23.7817,24.4668,3104070.0],["2021-10-21",24.1732,24.4668,22.9009,23.586,3439700.0],["2021-10-22",23.2924,24.3689,22.9988,23.3903,2496580.0],["2021-10-25",23.0967,23.1945,21.6287,22.7052,3583360.0],["2021-10-26",22.118,22.5095,21.0415,21.4329,3713050.0],["2021-10-27",21.0415,22.2159,20.9436,20.9436,1771950.0],["2021-10-28",20.8457,21.3351,20.2585,20.8457,1958570.0],["2021-10-29",20.7479,20.9436,19.867,20.0628,2989540.0],["2021-11-01",20.2585,21.7265,20.1607,21.7265,2515360.0],["2021-11-02",21.0415,21.1393,19.867,20.0628,2930780.0],["2021-11-03",20.0628,20.5521,19.7692,20.0628,1850700.0],["2021-11-04",20.3564,20.4543,19.5734,19.867,2106520.0],["2021-11-05",19.867,20.2585,19.5734,19.9649,2002900.0],["2021-11-08",21.4329,21.8244,20.5521,20.65,12034360.0],["2021-11-09",20.7479,20.9436,19.7692,19.9649,3266600.0],["2021-11-10",19.9649,20.65,19.5734,19.867,2065840.0],["2021-11-11",20.5521,21.3351,20.4543,21.2372,3308470.0],["2021-11-12",21.7265,22.0201,21.0415,21.5308,3745440.0],["2021-11-15",21.5308,21.5308,20.4543,20.8457,2688810.0],["2021-11-16",21.3351,21.5308,20.8457,21.0415,4161150.0],["2021-11-17",21.8244,22.5095,21.1393,21.5308,6871470.0],["2021-11-18",21.2372,21.3351,20.1607,20.3564,4163660.0],["2021-11-19",20.7479,21.7265,20.4543,21.4329,3596620.0],["2021-11-22",22.0201,22.9988,21.5308,22.7052,6929700.0],["2021-11-23",22.5095,24.2711,21.9223,22.6073,5781560.0],["2021-11-24",21.5308,22.5095,21.1393,22.4116,2445650.0],["2021-11-26",21.2372,22.2159,20.9436,21.8244,2472280.0],["2021-11-29",22.0201,22.118,21.0415,21.1393,1867160.0],["2021-11-30",20.9436,21.7265,20.5521,21.6287,3228770.0],["2021-12-01",21.4329,22.0201,19.867,20.1607,2675740.0],["2021-12-02",20.3564,20.7479,19.7692,20.1607,2618830.0],["2021-12-03",19.6713,19.7692,17.9097,18.3012,6178890.0],["2021-12-06",18.0076,18.4969,17.6161,18.1054,3264000.0],["2021-12-07",18.9862,19.6713,18.5948,19.4756,2476270.0],["2021-12-08",20.2585,22.0201,19.867,21.0415,5861990.0],["2021-12-09",22.0201,24.1732,21.4329,21.6287,8873920.0],["2021-12-10",21.8244,22.9009,21.4329,22.5095,4149870.0],["2021-12-13",21.8244,22.9009,21.2372,21.5308,5112570.0],["2021-12-14",21.0415,22.0201,20.5521,21.5308,3288930.0],["2021-12-15",21.2372,21.8244,20.5521,21.5308,4627070.0],["2021-12-16",21.8244,21.9223,20.8457,21.0415,1854520.0],["2021-12-17",20.3564,21.2372,19.7692,21.1393,3408120.0],["2021-12-20",20.2585,20.65,19.7692,20.0628,2541760.0],["2021-12-21",20.2585,20.9436,20.2585,20.8457,4883520.0],["2021-12-22",20.5521,20.9436,20.1606,20.5521,2996360.0],["2021-12-23",20.3564,20.4543,19.867,20.0628,1288910.0],["2021-12-27",20.0628,20.0628,19.6713,19.867,1202080.0],["2021-12-28",20.1607,20.1607,19.3777,19.7692,1392640.0],["2021-12-29",19.3777,19.4756,18.3012,18.5948,2871940.0],["2021-12-30",18.3012,21.2372,18.3012,20.65,3239750.0],["2021-12-31",20.4543,21.8244,20.2585,20.5521,2094940.0],["2022-01-03",20.65,20.8457,19.6713,19.867,1662360.0],["2022-01-04",19.9649,19.9649,18.3012,18.6926,2715800.0],["2022-01-05",18.399,19.182,17.714,17.714,2649870.0],["2022-01-06",18.4969,18.7905,18.0076,18.3012,1543680.0],["2022-01-07",18.399,18.9862,18.1054,18.2033,2185750.0],["2022-01-10",18.3012,18.4969,17.3225,17.3225,2520480.0],["2022-01-11",17.5182,18.6926,17.4204,18.5948,1568610.0],["2022-01-12",18.9862,19.4756,18.7905,18.9862,1607510.0],["2022-01-13",18.7905,18.7905,17.4204,17.5182,2631230.0],["2022-01-14",17.9097,18.2033,17.1268,17.714,2163210.0],["2022-01-18",17.3225,17.4204,16.246,16.5396,2984760.0],["2022-01-19",16.931,17.1268,16.4417,16.931,1703300.0],["2022-01-20",17.714,17.714,16.6374,16.6374,1900290.0],["2022-01-21",16.4417,16.4417,15.2673,15.3652,2848010.0],["2022-01-24",14.778,14.9737,13.5057,14.5822,3931540.0],["2022-01-25",14.1907,14.4844,13.7993,14.2886,1710640.0],["2022-01-26",14.4844,14.6801,13.4078,13.4078,2091770.0],["2022-01-27",13.0163,13.2121,12.1355,12.3313,2984390.0],["2022-01-28",12.4291,13.0163,11.9398,13.0163,2903270.0],["2022-01-31",13.5057,13.995,12.8206,13.995,2966210.0],["2022-02-01",13.7014,13.8971,13.0163,13.7993,2271610.0],["2022-02-02",13.995,14.1907,13.3099,13.5057,3595540.0],["2022-02-03",13.2121,14.1907,13.1142,13.7014,1343290.0],["2022-02-04",13.7014,14.4844,13.3099,14.3865,957850.0],["2022-02-07",13.995,15.463,13.995,14.8758,1942490.0],["2022-02-08",14.4844,15.5609,14.3865,15.3652,976410.0],["2022-02-09",15.8545,16.1481,15.463,16.0502,1161250.0],["2022-02-10",15.7566,16.4417,15.463,15.6588,1427820.0],["2022-02-11",15.5609,15.8545,14.6801,14.8758,1645500.0],["2022-02-14",14.6801,14.8758,14.1907,14.3865,4121500.0],["2022-02-15",14.6801,16.1481,14.6801,16.0502,1872120.0],["2022-02-16",15.6588,16.6374,15.463,15.8545,3326640.0],["2022-02-17",15.7566,16.1481,15.2673,15.3652,1030220.0],["2022-02-18",15.3652,15.463,14.3865,14.8758,1173770.0],["2022-02-22",14.5822,14.9737,14.3865,14.6801,1662740.0],["2022-02-23",15.2673,15.6588,14.1907,14.4844,1819270.0],["2022-02-24",13.5057,14.2886,13.1142,14.0929,3001530.0],["2022-02-25",13.7993,13.7993,13.2121,13.7993,1867410.0],["2022-02-28",13.5057,14.778,13.5057,14.778,2919770.0],["2022-03-01",14.6801,15.0716,14.0929,14.2886,1379590.0],["2022-03-02",14.1907,14.2886,13.4078,13.5057,2363030.0],["2022-03-03",13.4078,13.5057,12.527,12.6249,5105970.0],["2022-03-04",12.2334,12.4291,11.4505,11.6462,7032180.0],["2022-03-07",11.6462,12.1355,11.2547,11.4505,5229840.0],["2022-03-08",11.6462,11.9398,11.2547,11.4505,2443960.0],["2022-03-09",12.0377,12.6249,11.9398,12.3313,1626570.0],["2022-03-10",11.8419,11.8419,11.1569,11.1569,2637400.0],["2022-03-11",11.1569,11.3526,9.4931,9.9825,6285760.0],["2022-03-14",8.9059,9.6889,8.3187,8.4166,3285070.0],["2022-03-15",8.2208,10.6675,8.2208,10.3739,4805570.0],["2022-03-16",11.9398,12.0377,10.4718,11.6462,5270540.0],["2022-03-17",10.6675,11.5483,10.5697,10.8633,2509440.0],["2022-03-18",11.059,13.1142,10.8633,12.527,8642700.0],["2022-03-21",12.0377,12.7227,11.5483,11.8419,2743940.0],["2022-03-22",12.3313,13.4078,11.9398,12.7227,4206150.0],["2022-03-23",12.4291,13.8971,12.3313,13.0163,2778210.0],["2022-03-24",13.1142,13.2121,12.4291,13.0163,3724280.0],["2022-03-25",12.4291,12.527,11.7441,12.3313,3481440.0],["2022-03-28",12.527,13.2121,11.9398,12.2334,4071670.0],["2022-03-29",12.527,12.8206,11.8419,11.9398,3412600.0],["2022-03-30",12.1355,12.527,11.9398,12.1355,2748590.0],["2022-03-31",12.0377,12.2334,11.1569,11.2547,2882900.0],["2022-04-01",12.0377,12.2334,11.4505,11.8419,1702320.0],["2022-04-04",12.3313,12.8206,12.0377,12.6249,7003430.0],["2022-04-05",12.4291,12.527,12.0377,12.2334,6059850.0],["2022-04-06",11.7441,12.4291,11.6462,12.3313,2783200.0],["2022-04-07",12.1355,12.1355,11.5483,11.6462,2483530.0],["2022-04-08",11.2645,11.8419,10.7458,11.7734,13039700.0],["2022-04-11",10.9905,11.4113,10.3739,10.648,6184000.0],["2022-04-12",10.9318,11.8126,10.8241,11.0101,4937800.0],["2022-04-13",10.9024,11.3624,10.8535,11.0394,12834500.0],["2022-04-14",10.8633,11.1177,10.7165,10.8437,13104300.0],["2022-04-18",10.6088,10.6871,10.2076,10.325,11660300.0],["2022-04-19",10.0705,10.7262,9.9629,10.7067,11611400.0],["2022-04-20",10.5892,10.6675,10.2858,10.462,11954700.0],["2022-04-21",10.5207,10.736,9.865,9.9727,11959300.0],["2022-04-22",10.0314,10.6186,9.9727,10.0118,13378600.0],["2022-04-25",9.865,10.2271,9.7476,10.1782,5073700.0],["2022-04-26",10.0412,10.1097,9.4833,9.5421,5029200.0],["2022-04-27",9.5127,10.5794,9.5127,10.5599,3338800.0],["2022-04-28",10.4816,11.059,10.3054,11.0101,2761800.0],["2022-04-29",11.3526,12.7032,11.3135,12.2823,5220800.0],["2022-05-02",12.527,12.9087,12.2726,12.5955,3831700.0],["2022-05-03",12.4487,13.1436,12.3802,12.8695,3630900.0],["2022-05-04",12.4976,12.8695,12.116,12.7912,3219200.0],["2022-05-05",12.4194,12.6053,12.1649,12.2432,4710400.0],["2022-05-06",12.0181,12.2921,11.7049,11.9398,4628900.0],["2022-05-09",11.7441,11.7441,9.9237,9.9825,4760600.0],["2022-05-10",10.0999,10.2565,9.6399,9.728,5802800.0],["2022-05-11",9.6889,9.9727,9.454,9.6301,4190100.0],["2022-05-12",9.4344,9.914,9.0919,9.5714,4380600.0],["2022-05-13",9.6889,11.0003,9.6889,10.8437,3021500.0],["2022-05-16",10.7654,11.0786,10.6675,10.8535,3301400.0],["2022-05-17",11.4603,11.8517,11.0101,11.059,3140500.0],["2022-05-18",10.8926,11.3526,10.8633,11.0296,2273200.0],["2022-05-19",10.873,12.3606,10.873,12.2823,4413900.0],["2022-05-20",12.4487,12.6444,12.0572,12.2138,4304100.0],["2022-05-23",12.0964,12.0964,11.5973,11.7441,4452500.0],["2022-05-24",11.4994,11.4994,10.4816,10.5697,1538800.0],["2022-05-25",10.6675,10.873,10.5207,10.7067,1334900.0],["2022-05-26",10.7948,11.6071,10.6871,11.5581,1970200.0],["2022-05-27",11.519,11.7539,11.2058,11.6658,1523600.0],["2022-05-31",12.6249,13.4176,12.5662,12.7815,4949900.0],["2022-06-01",12.8206,13.1534,12.2726,12.3313,2618300.0],["2022-06-02",12.527,13.2219,12.4291,13.1729,2431600.0],["2022-06-03",12.9968,13.0751,12.4976,12.5759,1551400.0],["2022-06-06",13.3785,14.318,13.3295,13.8091,4547100.0],["2022-06-07",13.6721,14.5431,13.5644,14.4648,2771700.0],["2022-06-08",14.7192,17.0974,14.7192,16.9017,10851200.0],["2022-06-09",16.1481,16.2264,14.1418,14.4061,3351500.0],["2022-06-10",16.06,16.8723,15.4141,15.8643,6030300.0],["2022-06-13",17.528,18.0761,15.9621,16.7353,9958900.0],["2022-06-14",17.9293,21.5797,17.8608,20.8164,22460100.0],["2022-06-15",22.2061,23.0967,20.5619,22.9107,29661800.0],["2022-06-16",21.4329,22.0691,20.65,21.5504,12899600.0],["2022-06-17",22.0006,22.3333,20.3662,21.11,9726500.0],["2022-06-21",19.4854,20.3368,18.7905,20.3172,11476700.0],["2022-06-22",20.0138,20.8751,19.9845,20.376,2568700.0],["2022-06-23",20.4738,21.7363,18.2816,18.5752,8903600.0],["2022-06-24",19.2603,19.8768,18.6437,19.4266,3950500.0],["2022-06-27",19.5539,19.6224,17.8999,18.585,4341600.0],["2022-06-28",18.722,18.859,17.9586,17.9782,6109900.0],["2022-06-29",18.0271,19.8181,17.9195,19.7105,6050800.0],["2022-06-30",19.5734,20.4445,19.0548,19.9258,5144400.0],["2022-07-01",19.7692,20.4347,19.2505,19.779,2247200.0],["2022-07-05",19.7105,22.1571,19.642,22.0103,6095400.0],["2022-07-06",21.932,22.1474,21.0904,21.9614,3945600.0],["2022-07-07",22.1767,22.578,21.5406,22.2648,4820800.0],["2022-07-08",22.1767,24.6234,22.0201,23.2924,6786200.0],["2022-07-11",22.255,22.3431,20.5619,20.65,3898300.0],["2022-07-12",21.1002,21.8146,19.9356,20.9827,3247500.0],["2022-07-13",20.65,22.4899,20.3564,21.9908,2943500.0],["2022-07-14",22.118,23.0477,21.11,21.5112,5587100.0],["2022-07-15",21.2372,21.8635,20.6793,21.8244,2603200.0],["2022-07-18",22.1474,24.3102,21.4916,21.5308,5716300.0],["2022-07-19",22.0397,22.6856,21.5014,22.5193,2187700.0],["2022-07-20",22.4899,23.2826,22.1278,22.5193,2583600.0],["2022-07-21",22.2844,22.8618,22.1278,22.5682,2054900.0],["2022-07-22",22.4214,23.0379,22.1278,22.5095,2004800.0],["2022-07-25",22.6073,23.8111,22.578,23.7132,3525500.0],["2022-07-26",24.183,24.3396,23.175,23.5371,3007700.0],["2022-07-27",23.8405,25.8663,23.6545,25.191,4251600.0],["2022-07-28",25.8369,29.0959,25.6412,28.3815,8367200.0],["2022-07-29",26.7178,27.4713,26.0914,26.8254,4381900.0],["2022-08-01",26.0327,26.3165,24.7115,25.7195,3518200.0],["2022-08-02",25.1421,27.1386,25.1421,26.4731,3636500.0],["2022-08-03",26.5024,27.0897,25.4357,26.0425,1842600.0],["2022-08-04",26.7667,27.3833,26.2284,26.5514,1468900.0],["2022-08-05",26.4242,26.6884,26.0816,26.2676,1290100.0],["2022-08-08",25.6216,25.7195,23.1065,24.0166,4833100.0],["2022-08-09",24.2221,25.054,23.997,24.2515,1395400.0],["2022-08-10",24.4864,25.1421,23.9775,25.1323,1531800.0],["2022-08-11",25.9348,26.2186,24.3494,24.4864,1390200.0],["2022-08-12",23.6545,24.7996,23.1065,24.7115,1614100.0],["2022-08-15",24.8289,25.7684,24.5353,25.3672,1123400.0],["2022-08-16",24.9659,25.0638,24.0068,24.0949,1361500.0],["2022-08-17",24.4766,24.506,23.7915,24.0068,1016300.0],["2022-08-18",23.6349,24.4472,23.5371,24.0264,897600.0],["2022-08-19",23.9677,24.0264,22.8814,23.2533,1148900.0],["2022-08-22",23.5762,24.4179,23.3511,23.7817,1117100.0],["2022-08-23",24.6625,25.5336,24.2809,25.2595,1720500.0],["2022-08-24",24.6625,26.0033,24.6625,25.7097,1350500.0],["2022-08-25",26.6688,27.0407,25.8467,26.9429,1715600.0],["2022-08-26",28.0879,28.2445,27.0505,27.5496,1983600.0],["2022-08-29",27.2365,28.6066,27.119,27.7454,1548200.0],["2022-08-30",28.5674,29.1351,27.5692,27.9313,3963200.0],["2022-08-31",28.8708,29.1644,26.7275,27.7943,2103400.0],["2022-09-01",27.2071,27.9313,26.4633,27.2267,1541800.0],["2022-09-02",27.5203,27.5301,26.1501,26.4535,872900.0],["2022-09-06",27.119,27.1875,25.0932,25.6412,1855500.0],["2022-09-07",25.4455,26.0816,24.9464,25.5629,1512400.0],["2022-09-08",24.9561,25.5825,24.8583,25.4748,1150300.0],["2022-09-09",26.522,26.9918,26.0718,26.1795,1153100.0],["2022-09-12",26.0914,26.3654,25.3476,26.3654,1382100.0],["2022-09-13",25.6216,26.5416,25.3378,26.0914,2067600.0],["2022-09-14",25.6314,25.7978,24.046,24.2613,1946400.0],["2022-09-15",24.1634,25.4161,24.1634,25.1519,1534700.0],["2022-09-16",25.0051,25.0149,23.7426,23.8796,2581600.0],["2022-09-19",23.1358,23.8894,22.6269,23.4588,1489900.0],["2022-09-20",23.2239,23.5664,22.7639,22.8031,1217500.0],["2022-09-21",22.3725,22.4312,21.5308,21.5797,2888800.0],["2022-09-22",21.8342,22.2159,21.6384,21.6874,1627100.0],["2022-09-23",21.198,21.7461,20.9436,21.5699,2371400.0],["2022-09-26",22.0201,24.9366,22.0201,23.6545,4381600.0],["2022-09-27",24.0362,24.7604,23.5077,23.5762,1487000.0],["2022-09-28",22.9988,24.8387,22.8324,24.643,1402500.0],["2022-09-29",23.86,24.6723,23.8405,24.6234,1503300.0],["2022-09-30",24.2221,24.5745,23.449,23.4588,1051100.0],["2022-10-03",23.6056,24.594,23.0967,24.4962,1139400.0],["2022-10-04",25.0442,26.1795,25.0344,25.5825,1660200.0],["2022-10-05",26.1208,26.1991,25.4651,25.8174,877700.0],["2022-10-06",26.2969,26.8743,25.377,25.5727,4312300.0],["2022-10-07",25.3476,25.6216,24.7996,24.9366,661200.0],["2022-10-10",23.8796,23.9873,22.4116,22.4312,1545600.0],["2022-10-11",21.8342,23.0673,21.6776,22.441,1416000.0],["2022-10-12",22.2354,22.7443,22.0886,22.5095,517400.0],["2022-10-13",21.8538,23.175,21.4329,22.4801,2241000.0],["2022-10-14",23.0869,23.1456,22.0397,22.1963,678600.0],["2022-10-17",22.5095,23.175,22.4116,22.7346,953300.0],["2022-10-18",23.3413,23.6056,22.8324,23.2533,1771200.0],["2022-10-19",22.9303,23.6839,21.7657,21.8538,1188700.0],["2022-10-20",22.2159,23.4979,21.8831,22.255,928000.0],["2022-10-21",23.0184,23.0282,21.5112,22.3039,938600.0],["2022-10-24",19.5147,19.5245,16.6472,18.7318,7002700.0],["2022-10-25",19.0156,20.8066,18.996,20.6108,2544200.0],["2022-10-26",22.5584,27.305,22.392,26.4437,10810800.0],["2022-10-27",25.6314,26.7765,25.1617,25.4455,3294100.0],["2022-10-28",24.2711,24.731,23.6839,24.2711,2729800.0],["2022-10-31",24.4668,24.8583,22.989,23.2337,2012700.0],["2022-11-01",24.7115,25.2008,24.046,24.7311,1712600.0],["2022-11-02",24.7702,25.9152,24.3592,25.4455,2106200.0],["2022-11-03",25.0051,26.3654,24.7017,25.974,1516900.0],["2022-11-04",27.442,28.5968,26.845,28.2836,3932500.0],["2022-11-07",29.0764,29.2525,28.0683,28.313,2374400.0],["2022-11-08",28.0879,28.773,26.982,28.2836,1700900.0],["2022-11-09",26.9135,27.305,25.9642,26.1795,1163500.0],["2022-11-10",27.256,27.4028,26.2774,26.7471,1764400.0],["2022-11-11",28.1075,28.1075,23.6545,25.2595,4482600.0],["2022-11-14",25.191,26.3263,24.7604,25.1421,2691000.0],["2022-11-15",26.3165,28.176,26.248,26.5807,3889800.0],["2022-11-16",26.1501,26.6003,25.3476,25.4455,1079000.0],["2022-11-17",24.7506,27.5203,24.5451,25.925,1672200.0],["2022-11-18",26.1697,28.6262,25.8565,28.4598,2326700.0],["2022-11-21",27.6964,27.6964,26.385,26.5416,3573000.0],["2022-11-22",26.0914,26.5318,25.3574,25.5238,2354500.0],["2022-11-23",25.4455,25.9348,24.6625,25.4553,1727400.0],["2022-11-25",24.9855,25.1715,24.4962,24.4962,588500.0],["2022-11-28",24.4668,24.8681,24.0558,24.4668,2307300.0],["2022-11-29",25.6216,26.7569,25.4455,26.3948,1519500.0],["2022-11-30",27.5692,28.7632,27.1582,28.127,3317700.0],["2022-12-01",27.0799,28.0683,26.7569,27.7551,1479600.0],["2022-12-02",27.5007,29.8495,27.5007,29.4874,2338600.0],["2022-12-05",31.1316,32.0222,28.039,28.3424,2689600.0],["2022-12-06",28.4989,29.4678,28.3326,28.8415,2496600.0],["2022-12-07",27.8922,28.7142,27.7258,28.5968,2618400.0],["2022-12-08",30.2312,32.1885,30.2116,31.9634,2809800.0],["2022-12-09",32.1983,34.5373,32.0026,32.4332,3259600.0],["2022-12-12",31.2784,31.9732,30.8282,31.6307,1655400.0],["2022-12-13",32.3745,32.4919,30.9163,31.5622,2018900.0],["2022-12-14",31.7579,32.1592,30.975,31.9047,1056000.0],["2022-12-15",32.7562,34.1459,31.8069,32.6094,2519300.0],["2022-12-16",34.2535,36.6023,33.4119,33.6663,5221100.0],["2022-12-19",34.7135,36.6513,33.2749,36.3283,7414100.0],["2022-12-20",35.4573,37.9138,35.2616,37.1015,5255600.0],["2022-12-21",37.7768,38.8141,36.7981,38.501,2537600.0],["2022-12-22",39.1567,41.2902,38.364,39.3328,4817100.0],["2022-12-23",38.3835,38.9512,37.0525,37.6397,2606600.0],["2022-12-27",36.8959,38.5597,36.4653,37.7376,2326000.0],["2022-12-28",36.9351,37.444,34.5667,35.5943,2036000.0],["2022-12-29",32.8051,35.4671,30.0942,35.2714,5149600.0],["2022-12-30",34.048,34.5471,33.1281,34.0774,1880400.0],["2023-01-03",33.8327,34.6352,32.9127,33.911,2008200.0],["2023-01-04",35.2224,35.4867,33.3727,34.4688,2368300.0],["2023-01-05",34.1557,36.9645,34.1557,36.2207,2882000.0],["2023-01-06",36.1326,38.1682,35.8488,37.8355,2438800.0],["2023-01-09",38.4814,39.969,38.2563,39.186,3850300.0],["2023-01-10",39.4894,40.2822,38.5988,39.9103,1560100.0],["2023-01-11",39.5188,39.8613,38.8827,39.509,774800.0],["2023-01-12",38.8337,39.4307,38.0899,39.2741,1397400.0],["2023-01-13",41.7306,42.4548,40.7128,41.7306,2384200.0],["2023-01-17",38.2074,41.0455,36.2109,36.7296,5097700.0],["2023-01-18",38.8337,40.6932,38.4227,39.9005,3210200.0],["2023-01-19",41.6914,45.2147,41.5055,43.7369,6532200.0],["2023-01-20",45.5963,45.6355,42.5722,43.2475,6035600.0],["2023-01-23",43.0616,43.7956,42.5722,43.2084,1476800.0],["2023-01-24",43.3062,43.8837,41.9459,43.8054,1299300.0],["2023-01-25",43.5509,44.5002,42.8659,43.4628,1352800.0],["2023-01-26",43.6781,43.9913,41.985,43.6781,2138500.0],["2023-01-27",43.0812,43.5216,42.3765,42.9931,1208600.0],["2023-01-30",41.0553,42.1221,40.1745,41.2217,2154000.0],["2023-01-31",41.1042,42.6701,40.7128,41.7306,1580600.0],["2023-02-01",43.4433,44.97,43.1105,44.1968,2033900.0],["2023-02-02",43.502,43.6781,41.6034,42.0829,1958500.0],["2023-02-03",41.2902,42.1416,40.2724,41.0651,1350600.0],["2023-02-06",39.1469,40.0375,37.8061,39.8711,3777000.0],["2023-02-07",39.8711,40.7226,39.3818,39.6264,1977900.0],["2023-02-08",39.5775,41.0064,38.9903,38.9903,3352500.0],["2023-02-09",40.8987,41.7893,40.7519,40.8498,1744200.0],["2023-02-10",39.4992,39.6754,38.4129,38.9512,2537700.0],["2023-02-13",37.8648,39.92,36.4262,39.6362,3230700.0],["2023-02-14",38.6576,40.3115,37.9333,39.1469,1918800.0],["2023-02-15",39.0197,40.3409,38.5891,39.6167,1511400.0],["2023-02-16",39.6167,41.1042,39.4699,40.5855,2310000.0],["2023-02-17",39.7145,41.7697,39.646,40.8889,2636700.0],["2023-02-21",40.3311,41.574,39.1371,39.2252,2728000.0],["2023-02-22",39.5971,41.5936,39.3622,41.5446,2880800.0],["2023-02-23",42.4548,43.0029,41.2412,41.6621,1651000.0],["2023-02-24",40.6638,41.4957,39.1763,39.2056,1500900.0],["2023-02-27",39.1469,39.6656,38.1682,38.3835,1160100.0],["2023-02-28",37.4832,38.2955,37.4342,37.8942,1207500.0],["2023-03-01",40.0473,40.2136,39.3622,40.1158,1345800.0],["2023-03-02",39.6362,41.9753,39.6069,41.711,1534600.0],["2023-03-03",42.719,45.1657,42.6701,44.3436,2232400.0],["2023-03-06",43.2573,43.3748,42.3765,42.6114,2851800.0],["2023-03-07",41.2804,41.3881,38.9707,39.0686,3089300.0],["2023-03-08",37.1896,39.509,36.5828,39.2643,2968800.0],["2023-03-09",38.1682,39.3426,37.9333,38.4912,3211500.0],["2023-03-10",39.1469,40.1158,38.4912,39.5481,1201400.0],["2023-03-13",39.8613,41.0651,38.8533,39.8026,1309100.0],["2023-03-14",38.0116,38.5205,33.7642,38.4227,5836700.0],["2023-03-15",36.1619,37.3951,34.9875,35.9466,3748100.0],["2023-03-16",35.976,36.7785,35.2322,36.3185,1327600.0],["2023-03-17",35.6628,35.6922,34.4297,34.7135,1367300.0],["2023-03-20",33.3238,35.2909,33.2553,34.371,2716600.0],["2023-03-21",35.0365,36.6513,34.8897,35.8586,1784000.0],["2023-03-22",36.524,36.9645,35.9564,36.387,1036900.0],["2023-03-23",37.4734,39.049,37.3951,37.9725,1964500.0],["2023-03-24",37.8746,38.0704,36.5045,36.71,1169000.0],["2023-03-27",35.7118,36.8666,35.4182,36.2696,883800.0],["2023-03-28",37.6397,38.9903,37.4734,38.7163,2293500.0],["2023-03-29",38.3737,39.5188,37.581,39.509,1339100.0],["2023-03-30",39.1371,39.8711,38.1878,38.638,1554300.0],["2023-03-31",38.589,38.6282,37.5614,37.7865,872000.0],["2023-04-03",37.9236,39.1469,37.8453,38.8924,2245000.0],["2023-04-04",38.8044,39.1469,37.8257,39.1273,1329700.0],["2023-04-05",38.9022,38.9805,36.7785,37.0623,1442500.0],["2023-04-06",36.8959,38.2661,36.8959,37.8355,934700.0],["2023-04-10",37.2091,37.7082,36.1913,36.2696,1184300.0],["2023-04-11",36.7883,37.2776,36.4066,36.6513,1062900.0],["2023-04-12",36.25,36.5926,35.3301,35.4671,867700.0],["2023-04-13",35.9564,36.6219,35.8194,36.2892,901400.0],["2023-04-14",36.4555,36.9547,35.8879,36.8177,1046700.0],["2023-04-17",37.9725,38.5597,37.0819,38.2074,1938300.0],["2023-04-18",38.6184,38.7946,38.0214,38.3444,1539800.0],["2023-04-19",38.6478,42.3374,36.9938,41.7991,4574500.0],["2023-04-20",43.639,44.8819,43.0127,43.6977,5416300.0],["2023-04-21",44.3534,44.3926,42.0144,42.1025,1587900.0],["2023-04-24",43.3748,43.9326,41.5349,42.2884,3279500.0],["2023-04-25",41.7502,42.4254,41.1532,42.2297,2095400.0],["2023-04-26",44.0403,45.7431,43.9913,44.373,1941200.0],["2023-04-27",44.0403,45.3027,43.316,43.6096,1350100.0],["2023-04-28",43.9424,45.1853,43.7858,44.6177,1427800.0],["2023-05-01",44.373,45.2049,43.3748,43.3845,978900.0],["2023-05-02",42.0731,42.5135,39.5677,41.251,2511600.0],["2023-05-03",41.1727,41.2706,39.9494,40.3311,1039300.0],["2023-05-04",40.6443,40.8596,40.0179,40.0277,1312400.0],["2023-05-05",40.1256,40.703,39.6362,40.4387,1689500.0],["2023-05-08",40.2626,41.4272,40.106,41.0553,2032500.0],["2023-05-09",39.646,40.4877,38.5108,38.6086,1722200.0],["2023-05-10",39.6264,40.8889,38.2759,38.8435,3035600.0],["2023-05-11",38.364,39.783,38.1584,38.9414,1418800.0],["2023-05-12",38.1584,38.315,36.7394,36.9645,1979000.0],["2023-05-15",37.9725,38.8435,37.5125,38.5499,1536100.0],["2023-05-16",37.7963,38.8924,37.7963,38.6576,1182800.0],["2023-05-17",37.7768,38.4031,37.0917,37.1113,1004100.0],["2023-05-18",37.6202,37.63,36.1424,36.299,1841400.0],["2023-05-19",36.0934,36.984,35.7313,36.8568,1359400.0],["2023-05-22",38.1486,38.3248,37.2483,37.2483,1378500.0],["2023-05-23",37.2385,37.3755,36.6806,36.8666,1082600.0],["2023-05-24",36.0543,37.0721,35.9368,36.6023,2741600.0],["2023-05-25",36.2207,36.3577,34.9386,35.2322,2226800.0],["2023-05-26",36.1815,37.3951,35.9662,36.7687,1531600.0],["2023-05-30",37.7278,38.364,36.4066,36.71,3569900.0],["2023-05-31",37.0232,37.3266,36.2011,36.8666,2076700.0],["2023-06-01",38.0899,41.3293,38.0116,40.3996,3823800.0],["2023-06-02",41.2902,41.8872,40.7421,41.848,1557900.0],["2023-06-05",41.6425,41.8872,40.0277,40.654,774100.0],["2023-06-06",41.5838,41.5838,40.0277,41.0162,1551600.0],["2023-06-07",40.977,41.8089,39.6264,40.2136,1344300.0],["2023-06-08",41.5349,42.1318,41.0064,41.5936,1574200.0],["2023-06-09",41.5936,41.9165,40.8008,41.1042,1184800.0],["2023-06-12",41.251,41.2706,39.2546,39.3426,1559100.0],["2023-06-13",40.1941,40.4877,38.6771,39.7047,1091200.0],["2023-06-14",39.0784,40.3115,39.0392,39.8809,760400.0],["2023-06-15",40.3604,41.7404,40.3115,41.1042,1346100.0],["2023-06-16",41.5838,41.7893,40.517,41.3978,1567400.0],["2023-06-20",39.1763,39.2741,37.6789,38.0704,2264400.0],["2023-06-21",38.1682,38.3248,37.033,37.5614,1585200.0],["2023-06-22",37.17,38.0508,36.7589,37.121,564600.0],["2023-06-23",36.2109,36.2402,35.4475,35.8194,1117500.0],["2023-06-26",36.5926,37.1895,36.3577,36.5045,807300.0],["2023-06-27",37.5125,39.0686,37.3853,38.9022,2019900.0],["2023-06-28",39.2252,39.3426,38.315,38.8924,1428300.0],["2023-06-29",38.3933,38.8631,38.0606,38.2172,742000.0],["2023-06-30",38.8729,39.0686,38.315,38.6478,636200.0],["2023-07-03",39.1958,40.3702,38.7163,39.0099,1273100.0],["2023-07-05",38.2465,40.0571,38.2465,39.8418,1382900.0],["2023-07-06",39.1958,39.2741,38.3542,39.0392,1041300.0],["2023-07-07",39.1371,41.4468,39.0686,41.1042,1903900.0],["2023-07-10",41.6131,43.4922,41.4761,43.3552,2523300.0],["2023-07-11",43.179,44.3632,43.0616,44.1088,1092500.0],["2023-07-12",45.0189,45.5083,44.6764,45.1559,1797500.0],["2023-07-13",45.5083,46.0955,44.6666,45.3321,978600.0],["2023-07-14",44.7547,45.381,44.2849,44.6764,1740500.0],["2023-07-17",43.8054,44.9211,43.0616,44.3926,744900.0],["2023-07-18",43.9717,44.3926,42.719,43.0224,1110000.0],["2023-07-19",44.0403,44.4904,43.9717,44.2849,1052100.0],["2023-07-20",44.4317,44.9211,44.3045,44.6275,873200.0],["2023-07-21",45.9976,47.3971,45.7138,45.9682,1853000.0],["2023-07-24",47.5537,48.1898,46.5261,47.9452,2680800.0],["2023-07-25",48.963,50.842,48.4932,48.8064,2905400.0],["2023-07-26",47.0741,50.6952,46.9958,50.4114,3641200.0],["2023-07-27",51.6739,52.2122,50.9105,51.5271,2496100.0],["2023-07-28",53.827,54.9916,53.1713,54.9133,4685500.0],["2023-07-31",55.7843,56.4988,53.7291,54.9329,3257800.0],["2023-08-01",54.0325,55.5592,53.8368,54.8546,1751800.0],["2023-08-02",53.5921,53.9542,52.1632,52.9951,1496500.0],["2023-08-03",54.5121,56.0975,54.4338,55.3243,1371100.0],["2023-08-04",55.3439,56.7043,55.1775,56.2149,1202200.0],["2023-08-07",56.2737,56.5673,53.7291,54.6099,1438300.0],["2023-08-08",52.5058,53.0734,50.9888,51.4292,2092500.0],["2023-08-09",52.7994,53.8368,51.8892,52.4079,2057900.0],["2023-08-10",53.3768,54.1402,51.9871,53.1615,2543600.0],["2023-08-11",51.8696,52.036,50.7637,51.6739,1337900.0],["2023-08-14",50.891,51.8794,50.8029,51.7718,1056000.0],["2023-08-15",51.4977,51.4977,49.7753,49.8634,989700.0],["2023-08-16",48.9336,50.3625,48.9336,49.7851,863300.0],["2023-08-17",51.3803,51.6935,50.7246,50.7735,1455900.0],["2023-08-18",49.0608,49.9123,48.8749,49.5208,1202500.0],["2023-08-21",49.5208,51.8501,49.5208,51.6054,2032500.0],["2023-08-22",51.8696,53.0147,51.2237,51.4586,2232100.0],["2023-08-23",51.3216,53.2496,51.3216,53.093,2469600.0],["2023-08-24",54.1499,54.8546,53.3181,53.5334,1591000.0],["2023-08-25",53.0538,53.6606,51.762,53.6606,912600.0],["2023-08-28",53.5627,53.8172,52.8777,53.1125,981200.0],["2023-08-29",53.827,54.4827,52.6819,53.9346,2111800.0],["2023-08-30",52.3785,54.3946,52.0262,53.1223,1603000.0],["2023-08-31",52.6526,53.3376,52.1045,53.0832,1903100.0],["2023-09-01",53.6117,56.9783,53.4453,56.9196,1935200.0],["2023-09-05",55.9507,55.9703,54.698,55.7158,2047600.0],["2023-09-06",55.4222,56.7532,54.0814,54.2772,1266700.0],["2023-09-07",53.0343,53.778,52.1632,53.2691,944800.0],["2023-09-08",52.8092,53.5627,52.5058,53.3474,447000.0],["2023-09-11",55.4026,56.5379,55.0601,56.4205,1248000.0],["2023-09-12",56.2737,58.3093,56.1269,56.9098,1397500.0],["2023-09-13",56.7336,57.3208,56.2247,57.037,719300.0],["2023-09-14",58.6029,58.9063,57.2328,57.4481,1664300.0],["2023-09-15",57.5655,57.8787,55.7256,56.0583,1174000.0],["2023-09-18",55.6669,56.3422,55.1775,55.9507,1309900.0],["2023-09-19",55.4711,56.1562,54.6882,54.8742,528900.0],["2023-09-20",55.1482,55.618,54.1793,54.2478,951000.0],["2023-09-21",53.3474,53.3572,52.359,52.8385,992200.0],["2023-09-22",55.6962,56.1758,53.8955,54.0912,1202200.0],["2023-09-25",52.4568,53.6215,52.3002,53.4942,1242800.0],["2023-09-26",53.7095,55.4809,53.7095,54.835,1715800.0],["2023-09-27",57.0762,58.5931,56.8804,57.3111,2919800.0],["2023-09-28",57.6732,58.231,57.174,57.5753,1424300.0],["2023-09-29",59.6501,59.8458,57.2328,57.3013,1852800.0],["2023-10-02",57.3306,58.0059,57.0077,57.4676,631800.0],["2023-10-03",56.0094,57.3893,55.9898,56.2737,638300.0],["2023-10-04",56.3813,57.6634,56.2247,57.3208,598000.0],["2023-10-05",57.4676,58.0353,57.1936,57.7417,774200.0],["2023-10-06",58.0157,59.6794,57.8885,59.2978,1262300.0],["2023-10-09",57.9765,59.7382,57.9668,59.6501,1227800.0],["2023-10-10",61.167,61.9304,61.0202,61.2845,2254000.0],["2023-10-11",62.0087,64.5141,61.8521,63.0559,1683700.0],["2023-10-12",63.4767,63.9856,60.9126,61.3138,1185400.0],["2023-10-13",60.6483,61.8227,60.5798,61.0398,669100.0],["2023-10-16",60.1101,62.0185,59.9241,61.4802,622100.0],["2023-10-17",60.8147,61.6564,60.3449,60.6679,535300.0],["2023-10-18",59.8948,61.8129,59.8654,60.5994,762500.0],["2023-10-19",62.1457,62.2338,58.8769,59.5816,1208300.0],["2023-10-20",57.771,59.5522,57.2034,58.9944,1338700.0],["2023-10-23",57.8983,60.433,57.634,59.2978,1126000.0],["2023-10-24",59.3271,63.2124,59.3173,61.4606,2077600.0],["2023-10-25",60.1883,65.3753,59.699,63.2124,4882800.0],["2023-10-26",64.6022,68.4777,63.0461,64.0639,1992800.0],["2023-10-27",64.8175,65.0915,62.5861,63.1146,1955000.0],["2023-10-30",64.103,65.0621,63.3201,63.8584,1388400.0],["2023-10-31",63.2712,64.563,62.8993,64.0932,1007100.0],["2023-11-01",63.3593,64.7392,63.0657,64.7294,1197600.0],["2023-11-02",65.571,66.5889,64.4945,65.0034,828200.0],["2023-11-03",65.6004,66.1582,64.7294,64.9741,880600.0],["2023-11-06",66.0702,66.2268,62.4393,64.1324,1625200.0],["2023-11-07",64.103,66.4029,63.9269,65.9429,1890100.0],["2023-11-08",65.4536,66.9412,65.16,66.5791,934800.0],["2023-11-09",66.9412,68.096,65.7961,66.1778,1573100.0],["2023-11-10",65.7864,66.814,65.7864,66.4225,804300.0],["2023-11-13",66.8727,68.3015,65.9429,68.0275,1119600.0],["2023-11-14",68.4092,69.0453,67.0391,68.0177,1010300.0],["2023-11-15",67.3522,68.3113,66.2953,66.3246,2222600.0],["2023-11-16",65.434,68.2037,64.9349,67.5186,1668300.0],["2023-11-17",67.1173,67.9982,66.814,66.8433,718600.0],["2023-11-20",68.8496,70.9537,68.1645,69.8283,1895700.0],["2023-11-21",67.6948,70.8559,67.5284,70.4253,1072000.0],["2023-11-22",70.6895,71.0516,69.0356,70.3176,616600.0],["2023-11-24",70.7286,74.7118,70.7286,73.7919,1191600.0],["2023-11-27",73.4004,73.6549,72.6273,73.2634,984800.0],["2023-11-28",74.5846,77.2662,74.3889,75.2991,2010200.0],["2023-11-29",76.5811,77.4228,75.8471,76.679,1687900.0],["2023-11-30",78.2938,79.8499,77.8827,79.6444,2507100.0],["2023-12-01",79.9967,80.809,78.1176,79.889,1687400.0],["2023-12-04",80.4273,80.5937,78.3134,79.5758,1548100.0],["2023-12-05",75.7492,76.7671,73.4004,74.4476,2642700.0],["2023-12-06",77.139,77.5598,75.9352,76.3952,1628100.0],["2023-12-07",77.1585,78.3917,76.8258,78.0883,906700.0],["2023-12-08",77.3641,79.2431,77.3641,78.6755,904700.0],["2023-12-11",76.2777,78.4308,75.4948,77.3053,1446900.0],["2023-12-12",77.7261,81.9442,77.55,80.9949,1427500.0],["2023-12-13",79.8988,80.0358,78.2938,79.0865,1439400.0],["2023-12-14",76.8454,79.2529,76.6594,77.7555,2347200.0],["2023-12-15",75.0152,75.6807,70.1317,70.484,5698100.0],["2023-12-18",76.2484,77.5793,73.4885,74.4867,3574900.0],["2023-12-19",74.3595,75.4263,73.2145,73.7919,2393900.0],["2023-12-20",71.6584,72.7056,70.1317,70.7189,2486000.0],["2023-12-21",72.4218,72.6566,70.0925,71.5899,1404900.0],["2023-12-22",66.3736,69.9555,66.168,68.1939,4250500.0],["2023-12-26",69.4857,71.6192,69.2998,69.8674,2068800.0],["2023-12-27",69.5542,70.7776,69.5249,70.1904,1320600.0],["2023-12-28",70.9537,71.7269,68.4777,69.1334,1094600.0],["2023-12-29",68.6147,73.2341,68.6147,71.7171,1941600.0],["2024-01-02",70.5231,70.9733,68.8202,69.6717,2967100.0],["2024-01-03",68.5071,71.629,68.0177,71.4627,1265600.0],["2024-01-04",71.6682,76.5224,71.5997,75.4361,2558600.0],["2024-01-05",75.3578,76.5224,73.9485,75.0837,3043500.0],["2024-01-08",73.146,74.2714,72.4511,73.9191,1183000.0],["2024-01-09",72.9111,73.9289,72.5196,73.009,631400.0],["2024-01-10",73.3026,75.6024,72.6077,73.3319,1021800.0],["2024-01-11",74.1834,75.4654,73.4102,75.2795,1478000.0],["2024-01-12",75.3578,76.1603,74.5944,76.0428,1160900.0],["2024-01-16",75.162,75.9548,74.0953,74.428,2107700.0],["2024-01-17",70.8363,73.5179,69.3977,73.4298,1643300.0],["2024-01-18",73.9583,74.1246,71.3452,72.5001,1134100.0],["2024-01-19",70.4448,71.4039,68.5756,70.4155,1749600.0],["2024-01-22",67.4697,68.6049,66.2659,67.5088,2763900.0],["2024-01-23",69.3879,71.1788,69.3879,70.4546,2083700.0],["2024-01-24",78.1959,78.5874,72.0303,74.5357,4834200.0],["2024-01-25",76.0233,80.4958,75.8471,79.3214,2984600.0],["2024-01-26",78.5874,79.204,77.227,78.2253,948000.0],["2024-01-29",77.1292,77.6381,71.0712,74.5748,3169300.0],["2024-01-30",72.7936,75.9156,72.7936,74.9369,1456500.0],["2024-01-31",73.1558,75.5339,72.9698,75.025,1150900.0],["2024-02-01",77.7653,79.2725,76.5713,76.5713,1403000.0],["2024-02-02",77.4717,80.0652,77.3151,79.6639,2900000.0],["2024-02-05",80.1337,80.2511,75.808,77.6087,2522000.0],["2024-02-06",79.2725,81.3375,77.9415,79.0474,2312900.0],["2024-02-07",76.8258,79.7618,76.082,79.6346,2953200.0],["2024-02-08",86.3091,86.544,83.0697,84.8705,4311900.0],["2024-02-09",84.753,86.3189,83.9309,86.1134,1434700.0],["2024-02-12",86.1525,88.9417,86.0645,88.932,1231500.0],["2024-02-13",87.1508,88.5698,86.0742,86.1819,972000.0],["2024-02-14",87.7184,89.3136,87.3954,89.2745,980900.0],["2024-02-15",88.0805,90.214,87.6107,89.0592,816500.0],["2024-02-16",90.4195,91.3003,87.6695,88.0022,1158600.0],["2024-02-20",89.5485,89.5877,86.955,88.6188,1266300.0],["2024-02-21",88.0805,88.8732,86.133,86.3287,1594200.0],["2024-02-22",88.6188,88.8635,85.9959,88.0316,3599900.0],["2024-02-23",89.0592,89.9008,88.4328,89.6562,1633200.0],["2024-02-26",89.48,92.9739,89.343,90.077,1706200.0],["2024-02-27",91.0557,92.1224,88.6188,90.6153,1349600.0],["2024-02-28",89.1081,90.0378,88.7166,89.8421,821500.0],["2024-02-29",92.7488,93.7959,90.8795,91.5352,1062400.0],["2024-03-01",92.8858,95.215,92.6509,93.9917,1167900.0],["2024-03-04",95.9099,96.1056,93.3947,94.2559,1363300.0],["2024-03-05",92.7194,93.0717,91.7603,92.7488,1008800.0],["2024-03-06",94.2657,95.2346,90.5076,93.1011,1834900.0],["2024-03-07",91.1242,91.9071,87.8456,88.5405,2243400.0],["2024-03-08",88.0805,89.9106,85.2326,88.2469,2687300.0],["2024-03-11",88.3839,88.5601,86.0547,87.1116,1623400.0],["2024-03-12",86.1232,87.875,85.5947,87.5325,1839300.0],["2024-03-13",88.932,93.4143,88.932,92.7977,2072400.0],["2024-03-14",90.6642,91.8386,89.94,91.4471,830800.0],["2024-03-15",92.1909,92.3671,89.8813,89.9008,498700.0],["2024-03-18",89.7149,89.9791,87.8848,89.666,692000.0],["2024-03-19",89.0396,90.5957,88.4916,90.5468,888900.0],["2024-03-20",91.0165,93.199,90.5272,92.142,886700.0],["2024-03-21",91.8093,93.8351,91.8093,92.3965,987800.0],["2024-03-22",91.2123,92.5726,90.2434,90.7425,973600.0],["2024-03-25",90.3119,90.5272,87.7478,88.8634,1412900.0],["2024-03-26",88.1294,88.3545,86.6321,86.7887,1986100.0],["2024-03-27",85.1445,86.3091,82.9914,84.156,1869500.0],["2024-03-28",84.8607,86.5146,84.5475,84.9683,1181000.0],["2024-04-01",86.7104,86.9844,85.35,85.6436,1069700.0],["2024-04-02",84.6552,85.5653,82.7174,84.342,1437500.0],["2024-04-03",84.89,86.3189,84.1169,85.5751,626600.0],["2024-04-04",85.3402,86.27,83.3633,83.5003,936400.0],["2024-04-05",83.4612,84.6552,83.2948,83.5199,1378500.0],["2024-04-08",83.3829,84.068,82.4727,83.5786,1217500.0],["2024-04-09",82.6293,83.1578,81.9932,82.9914,1530200.0],["2024-04-10",83.2557,85.8296,82.9816,84.7726,2371900.0],["2024-04-11",85.5849,88.2665,85.5849,87.2584,1185400.0],["2024-04-12",86.9355,87.5912,84.4301,84.7139,926000.0],["2024-04-15",83.5982,86.407,82.9914,83.7156,1907600.0],["2024-04-16",82.2085,84.156,82.1106,83.6765,2114100.0],["2024-04-17",84.3713,84.4496,82.7076,82.7467,993000.0],["2024-04-18",83.9211,85.8687,83.2459,85.0368,1048600.0],["2024-04-19",84.3713,84.5475,82.7565,83.1774,702000.0],["2024-04-22",84.4986,86.9159,83.9212,86.0253,1260500.0],["2024-04-23",87.4444,89.0983,86.9257,87.6793,1696500.0],["2024-04-24",82.737,83.1871,70.9244,75.4361,11201300.0],["2024-04-25",76.3364,78.9886,75.8667,77.9415,5062300.0],["2024-04-26",82.2085,82.6587,79.8401,81.4843,3470500.0],["2024-04-29",78.3036,81.0145,78.1959,80.5545,1555500.0],["2024-04-30",78.4014,78.9886,75.4263,75.4556,3928200.0],["2024-05-01",76.1016,78.3721,75.485,76.7181,1630600.0],["2024-05-02",77.3151,80.7992,76.8551,79.1648,2532100.0],["2024-05-03",79.6541,83.2752,79.2725,82.9425,2695800.0],["2024-05-06",82.688,83.3535,81.7779,82.1987,1863700.0],["2024-05-07",80.349,80.6622,78.7831,79.8988,1399100.0],["2024-05-08",79.5171,82.8642,79.1844,80.5643,1957200.0],["2024-05-09",81.3081,82.4727,80.6622,82.1889,939300.0],["2024-05-10",83.2361,83.3339,81.8659,82.3748,895400.0],["2024-05-13",83.7841,85.8785,83.4514,85.81,1762800.0],["2024-05-14",86.1232,87.4248,85.6632,86.7299,1021900.0],["2024-05-15",86.2015,86.6419,82.8055,85.3794,1347600.0],["2024-05-16",82.8446,83.0697,79.889,81.954,3663900.0],["2024-05-17",80.4958,82.3553,80.0065,80.4175,1471600.0],["2024-05-20",79.4486,81.7191,79.2725,79.6346,919500.0],["2024-05-21",77.3053,78.4993,77.2858,78.0491,1601300.0],["2024-05-22",78.1763,79.3997,77.1781,78.2742,901900.0],["2024-05-23",77.7653,78.0981,76.8551,77.5206,921400.0],["2024-05-24",76.8062,77.4619,76.1407,76.4539,941200.0],["2024-05-28",76.6301,80.7209,76.5224,79.6444,1487200.0],["2024-05-29",79.7031,83.5493,79.1746,82.6391,1366400.0],["2024-05-30",82.0127,82.7957,81.5821,81.9932,2078000.0],["2024-05-31",80.2316,80.4567,77.0607,78.2253,1579900.0],["2024-06-03",78.5678,79.6639,77.1487,77.7359,786300.0],["2024-06-04",77.3249,77.3249,75.1718,75.3871,1155500.0],["2024-06-05",74.565,75.0837,74.017,74.9957,839800.0],["2024-06-06",74.7706,77.2858,74.6923,76.679,1346500.0],["2024-06-07",75.3578,76.8551,75.1229,75.8765,651700.0],["2024-06-10",77.1096,78.0589,75.6318,76.8258,865800.0],["2024-06-11",76.8258,77.3151,74.428,74.565,1529200.0],["2024-06-12",72.4413,75.3088,70.6014,74.8489,2363800.0],["2024-06-13",74.8489,76.63,74.3399,74.9174,1078200.0],["2024-06-14",74.9663,75.2599,73.1362,73.5766,1324600.0],["2024-06-17",73.2634,73.7527,72.0694,72.1477,1102300.0],["2024-06-18",71.9129,72.3728,70.6308,71.4431,2345000.0],["2024-06-20",70.7189,71.218,68.9964,70.4448,2435300.0],["2024-06-21",69.4857,70.0044,68.5658,69.8185,1165000.0],["2024-06-24",71.8835,75.9743,71.2865,75.1229,2113400.0],["2024-06-25",74.4574,75.9841,74.291,74.8195,1085000.0],["2024-06-26",75.5633,76.3756,74.3008,75.7101,1668100.0],["2024-06-27",74.9761,75.2501,72.0401,74.7901,1740500.0],["2024-06-28",74.9663,77.1879,74.6629,76.0722,1224200.0],["2024-07-01",75.3088,77.9513,74.3791,77.3151,1264300.0],["2024-07-02",77.3151,78.6559,76.3364,78.4699,1435700.0],["2024-07-03",79.0767,81.5625,78.6168,80.623,1001200.0],["2024-07-05",80.212,80.6132,77.4913,77.8632,1770700.0],["2024-07-08",77.6087,78.284,76.4441,77.413,960100.0],["2024-07-09",77.55,78.7831,77.4815,78.6461,1806500.0],["2024-07-10",79.6737,80.1043,77.9023,78.0981,952400.0],["2024-07-11",77.7653,77.8925,74.4476,74.5748,1378400.0],["2024-07-12",75.622,77.9513,75.622,75.8863,1427100.0],["2024-07-15",74.8782,75.0152,72.3435,72.6664,1552500.0],["2024-07-16",72.6664,73.3515,71.8248,72.1477,1211800.0],["2024-07-17",71.6682,72.2847,69.9849,70.5427,1547200.0],["2024-07-18",71.4431,71.7073,69.5347,70.2491,1296400.0],["2024-07-19",70.2393,72.4805,69.8381,72.4707,1075600.0],["2024-07-22",75.3578,76.2484,73.2928,74.6923,1747600.0],["2024-07-23",72.5686,74.3889,72.5686,73.9974,836600.0],["2024-07-24",72.5686,74.0561,72.3924,72.8034,649200.0],["2024-07-25",69.6423,72.2456,68.5854,68.83,4082000.0],["2024-07-26",68.83,72.9013,68.83,71.8345,2563100.0],["2024-07-29",70.6601,70.9537,68.7811,68.8594,3211400.0],["2024-07-30",67.7241,69.1921,67.2837,67.7731,3864700.0],["2024-07-31",71.6877,71.6877,60.9713,61.4802,6012400.0],["2024-08-01",60.1981,61.0887,59.562,60.433,3322000.0],["2024-08-02",58.9259,59.8067,57.6438,58.6616,3200700.0],["2024-08-05",58.1625,64.1813,58.1038,63.8779,3241600.0],["2024-08-06",67.4403,72.7349,67.2642,72.4218,6075500.0],["2024-08-07",70.2687,70.7482,67.0684,67.1271,3825600.0],["2024-08-08",67.2446,67.8416,65.5515,67.3033,2084200.0],["2024-08-09",66.3638,66.5008,65.1796,65.8157,1408900.0],["2024-08-12",66.354,69.6325,66.2072,68.3798,1497800.0],["2024-08-13",68.3113,68.7713,67.9394,68.145,1335200.0],["2024-08-14",65.7472,67.6165,65.571,67.2739,1064600.0],["2024-08-15",67.5284,68.6245,67.5284,68.2135,829700.0],["2024-08-16",69.2117,70.1023,68.7028,69.887,983200.0],["2024-08-19",68.3309,68.7615,66.8727,68.5071,1442200.0],["2024-08-20",67.822,67.822,65.1209,65.6298,2196400.0],["2024-08-21",66.1485,67.2348,65.5711,66.9216,783200.0],["2024-08-22",67.0195,68.3505,66.9999,67.3131,901500.0],["2024-08-23",67.0391,67.4207,64.9936,65.8549,1215200.0],["2024-08-26",64.5728,65.2774,63.1244,63.7311,1094400.0],["2024-08-27",63.6039,64.4554,63.2124,64.0345,660700.0],["2024-08-28",62.8699,63.1342,61.4508,61.5291,1031900.0],["2024-08-29",60.4819,61.2551,58.6225,59.8458,3343300.0],["2024-08-30",59.699,60.4232,58.7203,60.1688,2027300.0],["2024-09-03",59.699,60.2862,58.5931,59.1216,3017800.0],["2024-09-04",58.8182,59.3858,58.4169,58.7693,2268500.0],["2024-09-05",61.0594,61.1474,59.6207,59.9339,4381500.0],["2024-09-06",60.5994,61.167,59.2488,59.4935,1373500.0],["2024-09-09",59.2068,60.4325,58.8115,60.1557,1039500.0],["2024-09-10",60.5511,62.1029,60.5116,60.9366,1730300.0],["2024-09-11",61.0849,61.2825,59.8889,60.047,3102600.0],["2024-09-12",59.8098,59.8098,58.3469,58.8214,1894300.0],["2024-09-13",57.9219,59.5231,57.9219,58.9795,2061800.0],["2024-09-16",59.1772,59.2563,58.1393,58.4853,2277400.0],["2024-09-17",58.6138,60.986,58.4952,60.5412,1988800.0],["2024-09-18",61.243,61.243,59.2958,59.6121,594400.0],["2024-09-19",62.2809,62.5576,60.6895,61.589,829600.0],["2024-09-20",62.9332,63.2199,61.5494,62.0239,1648100.0],["2024-09-23",61.5494,61.6878,58.4161,59.5528,3398400.0],["2024-09-24",59.8394,64.7816,59.454,64.2478,3894100.0],["2024-09-25",62.1326,62.7355,60.8476,61.4901,1535600.0],["2024-09-26",71.0976,73.8158,68.8341,70.1982,5656000.0],["2024-09-27",74.3792,74.6461,71.4634,72.6198,3132800.0],["2024-09-30",77.6015,80.5668,74.3792,74.9624,4266600.0],["2024-10-01",74.6066,76.6823,73.5489,76.2968,1787700.0],["2024-10-02",81.0412,86.2502,76.623,77.5323,6284900.0],["2024-10-03",74.9229,78.7382,74.5176,78.1254,3376600.0],["2024-10-04",81.7232,82.7018,78.5504,79.6673,1921500.0],["2024-10-07",81.2587,81.7232,77.0579,78.6393,3855100.0],["2024-10-08",73.717,76.6921,73.5391,74.9031,2107400.0],["2024-10-09",72.6495,74.231,72.3826,73.8652,1910800.0],["2024-10-10",74.3891,75.4467,73.0646,74.1914,1337500.0],["2024-10-11",72.6594,75.3479,72.3529,74.8339,762800.0],["2024-10-14",73.2326,74.2112,72.2837,73.2623,1028700.0],["2024-10-15",71.2854,71.839,68.3202,68.7946,2181000.0],["2024-10-16",69.3877,69.783,68.5376,68.844,691300.0],["2024-10-17",67.994,68.3103,66.9462,67.4899,1323300.0],["2024-10-18",70.0005,70.6726,68.5376,68.9528,1451900.0],["2024-10-21",67.3218,67.737,65.9183,67.2131,1744300.0],["2024-10-22",66.1456,66.3532,64.4752,66.3532,2643000.0],["2024-10-23",62.4785,63.7536,59.6022,60.7686,5514400.0],["2024-10-24",60.1162,61.0651,59.3057,60.4622,2456000.0],["2024-10-25",60.6697,60.7785,59.8098,60.047,1379600.0],["2024-10-28",62.2117,63.6548,61.7175,63.4373,1815000.0],["2024-10-29",64.2379,64.2478,61.5,61.5791,892900.0],["2024-10-30",61.0849,62.9826,60.9465,62.2611,949900.0],["2024-10-31",62.1128,62.7553,61.3616,61.8756,1166700.0],["2024-11-01",62.0436,62.6169,61.8064,61.9646,935600.0],["2024-11-04",62.8047,63.9612,61.668,61.6779,1288300.0],["2024-11-05",61.9349,62.3006,60.1162,61.154,1069800.0],["2024-11-06",57.7341,59.4441,55.5299,59.365,2698000.0],["2024-11-07",61.2035,61.589,59.9679,60.5906,1208000.0],["2024-11-08",58.3173,59.6516,57.8428,59.6022,1219000.0],["2024-11-11",58.9597,59.5923,58.3766,59.2958,1121600.0],["2024-11-12",57.6056,58.0899,56.9236,57.4376,1392800.0],["2024-11-13",57.9515,57.9515,54.6601,54.7589,1840700.0],["2024-11-14",53.3751,54.7194,53.3751,54.413,2784300.0],["2024-11-15",54.413,55.3619,54.2252,55.2531,1176500.0],["2024-11-18",55.5002,56.0834,55.1246,55.3223,1739400.0],["2024-11-19",53.6914,55.2037,53.6815,54.7886,1088900.0],["2024-11-20",54.7985,56.7951,54.5612,56.0636,1347000.0],["2024-11-21",56.0439,57.6056,55.6189,57.0422,1449600.0],["2024-11-22",57.5166,57.7143,56.4392,56.6962,1329800.0],["2024-11-25",58.1393,59.622,57.4771,58.1097,1484400.0],["2024-11-26",58.1097,58.3271,56.5084,57.9021,956300.0],["2024-11-27",59.1772,59.3946,57.8824,58.8312,756400.0],["2024-11-29",58.5841,58.6731,56.9335,57.6451,1026900.0],["2024-12-02",58.4359,59.5627,58.169,59.2266,1053700.0],["2024-12-03",59.6022,63.2792,59.6022,63.1013,2660500.0],["2024-12-04",62.6663,63.6548,62.6663,63.3484,2202900.0],["2024-12-05",62.3599,63.0321,61.8064,62.5675,1943600.0],["2024-12-06",63.2891,63.6054,61.075,61.5099,2927600.0],["2024-12-09",65.6514,67.737,64.9101,67.4405,4089200.0],["2024-12-10",63.1111,64.0304,61.8064,62.2907,2032700.0],["2024-12-11",61.6285,62.4588,61.1442,62.439,1610900.0],["2024-12-12",62.7355,63.4769,61.5,61.8064,703600.0],["2024-12-13",60.7883,60.8872,58.9597,60.3238,1587500.0],["2024-12-16",58.0108,59.5923,57.7835,59.1179,1795700.0],["2024-12-17",58.7324,59.0388,57.4178,58.6336,1122500.0],["2024-12-18",58.6731,58.9004,58.001,58.1295,729800.0],["2024-12-19",59.3057,59.7505,58.6039,59.3452,636600.0],["2024-12-20",59.3452,61.154,59.276,60.561,2015500.0],["2024-12-23",60.5709,62.4192,60.5709,62.2314,1289200.0],["2024-12-24",62.4489,63.4867,61.9151,63.1408,750000.0],["2024-12-26",62.5379,63.6152,62.0733,63.21,541500.0],["2024-12-27",62.0931,62.864,61.1837,62.4687,950500.0],["2024-12-30",62.4094,62.6268,61.5099,62.2413,3519100.0],["2024-12-31",62.2413,63.4571,62.0634,63.4373,631800.0],["2025-01-02",61.9646,62.4687,60.4523,60.8476,1155200.0],["2025-01-03",61.7768,61.9744,61.075,61.9053,771200.0],["2025-01-06",62.3006,62.8245,61.3023,61.9349,1204200.0],["2025-01-07",62.0239,63.635,61.4407,62.7355,922000.0],["2025-01-08",61.8855,63.3286,61.4407,63.0321,674700.0],["2025-01-10",61.8756,62.1622,60.5808,60.8773,1458800.0],["2025-01-13",60.8378,60.9959,58.1888,58.3667,1793900.0],["2025-01-14",58.9894,59.6022,58.3667,58.9894,1020000.0],["2025-01-15",59.1278,59.3353,57.9713,58.1097,833200.0],["2025-01-16",58.258,58.5347,57.3486,58.5149,1694300.0],["2025-01-17",57.5265,60.65,57.2695,60.136,1512600.0],["2025-01-21",49.4906,50.0441,43.9455,46.1695,12336300.0],["2025-01-22",45.359,46.4858,44.0048,45.5962,5540600.0],["2025-01-23",47.1974,48.008,46.041,46.209,5886100.0],["2025-01-24",45.6061,46.7032,45.5369,46.1794,2206200.0],["2025-01-27",46.3573,48.6801,46.3573,47.6917,2739200.0],["2025-01-28",47.8795,47.9388,46.377,46.9306,1383600.0],["2025-01-29",47.0294,47.3457,46.3375,46.7527,1062300.0],["2025-01-30",46.98,49.1249,46.8515,48.8975,1328100.0],["2025-01-31",48.9272,49.1249,48.1167,48.1958,1534900.0],["2025-02-03",47.2469,48.5121,46.8416,48.2946,1213500.0],["2025-02-04",48.4527,49.026,47.5632,47.8795,1356300.0],["2025-02-05",47.3754,47.7213,46.5649,46.6933,1982100.0],["2025-02-06",47.4347,47.8696,46.466,47.7411,1562600.0],["2025-02-07",48.9272,49.9156,47.7015,47.8202,1712400.0],["2025-02-10",49.2237,49.8464,48.7592,49.4214,2285100.0],["2025-02-11",49.7179,54.0176,49.115,53.9188,4639300.0],["2025-02-12",53.5234,53.5234,51.5169,51.6651,2111700.0],["2025-02-13",50.8843,52.871,50.7657,52.8513,2342500.0],["2025-02-14",54.6008,55.1543,53.2071,54.838,2419500.0],["2025-02-18",54.6205,54.8281,52.4855,53.3257,2049700.0],["2025-02-19",53.3257,53.3751,52.4361,53.0687,1665500.0],["2025-02-20",53.3356,53.5036,52.3966,53.3059,2644200.0],["2025-02-21",53.474,53.474,51.1215,51.7442,1891600.0],["2025-02-24",50.2023,50.2319,47.7609,48.0376,2728800.0],["2025-02-25",48.6504,48.6504,46.9405,47.0591,2577000.0],["2025-02-26",47.7905,47.8795,46.3968,46.7428,2724100.0],["2025-02-27",47.0986,47.919,46.0509,46.2288,2124700.0],["2025-02-28",46.041,48.3638,45.8828,47.5236,2363000.0],["2025-03-03",46.3869,47.0986,44.9933,45.2502,1387000.0],["2025-03-04",45.3194,46.2387,44.6967,45.4973,1041300.0],["2025-03-05",46.2881,48.5516,46.041,48.3934,1221700.0],["2025-03-06",48.7789,49.2237,47.9388,48.0277,1405300.0],["2025-03-07",48.7987,49.4412,48.3243,48.6504,743300.0],["2025-03-10",48.7097,48.7097,47.1876,47.662,799500.0],["2025-03-11",48.1463,48.769,47.4841,48.4429,1762900.0],["2025-03-12",47.4841,47.8399,46.2486,46.6835,1069400.0],["2025-03-13",46.6933,47.9388,46.5846,47.4841,544800.0],["2025-03-14",50.5482,51.0622,49.7674,50.1331,1265900.0],["2025-03-17",49.9848,50.6372,49.1941,50.2122,1032500.0],["2025-03-18",51.8727,52.7326,51.596,51.9518,1363200.0],["2025-03-19",51.7343,52.446,51.6553,52.0506,1029000.0],["2025-03-20",51.2994,52.2088,50.7953,51.3192,780400.0],["2025-03-21",50.5284,50.8942,49.3918,49.6191,738800.0],["2025-03-24",46.634,47.0195,45.3689,47.0096,2263500.0],["2025-03-25",46.4957,46.6538,45.5369,45.9323,1659700.0],["2025-03-26",46.209,46.98,46.0212,46.7625,914500.0],["2025-03-27",46.0706,48.0277,46.0706,47.0393,1589700.0],["2025-03-28",47.2172,47.2172,45.784,46.4166,860100.0],["2025-03-31",46.0706,47.8004,45.7445,47.2568,1451900.0],["2025-04-01",47.4446,48.0178,47.0689,47.3852,640500.0],["2025-04-02",47.1876,48.1167,46.2782,48.0277,1017200.0],["2025-04-03",46.4759,47.3161,45.616,47.237,1355400.0],["2025-04-04",43.4513,45.27,42.8385,44.1037,3815500.0],["2025-04-07",41.4942,44.7066,41.0198,42.0873,2152900.0],["2025-04-08",43.3525,43.4908,40.1895,40.743,1170600.0],["2025-04-09",40.9901,42.7989,40.2389,42.4332,2027200.0],["2025-04-10",42.285,43.2141,41.514,42.0774,1862200.0],["2025-04-11",42.4135,43.4908,41.4053,42.5321,2567200.0],["2025-04-14",43.6193,45.527,43.2141,43.5798,1513500.0],["2025-04-15",44.5781,45.4677,44.163,44.9735,1460700.0],["2025-04-16",43.6885,44.3903,42.9966,43.6786,1414200.0],["2025-04-17",44.4694,45.2601,44.0345,44.3013,779100.0],["2025-04-21",43.6885,44.5287,43.0065,43.9554,1434800.0],["2025-04-22",43.1152,44.2223,43.1152,43.8763,1885600.0],["2025-04-23",42.878,47.1876,42.5518,43.5798,4995000.0],["2025-04-24",45.5171,47.0294,45.4084,45.5863,3253700.0],["2025-04-25",46.041,46.7032,45.1514,46.2584,1497700.0],["2025-04-28",46.6835,46.9207,45.7543,46.4265,675700.0],["2025-04-29",48.1266,48.8679,47.7213,48.3144,1004900.0],["2025-04-30",48.1958,48.6999,47.751,48.2847,980300.0],["2025-05-01",48.5516,48.6603,48.0178,48.3144,325200.0],["2025-05-02",48.9272,49.8168,48.5417,49.1051,781900.0],["2025-05-05",48.6307,49.4906,48.3045,49.3423,826400.0],["2025-05-06",48.4033,49.0063,47.7213,47.8004,824900.0],["2025-05-07",47.7707,47.8202,46.9207,47.1579,435800.0],["2025-05-08",46.8218,46.8515,45.527,46.0509,912700.0],["2025-05-09",46.9503,47.0788,45.873,46.7428,653200.0],["2025-05-12",47.8696,49.1447,47.7905,48.8382,675200.0],["2025-05-13",48.947,49.1644,48.087,48.3737,522700.0],["2025-05-14",48.4923,49.6191,48.4923,49.5598,490600.0],["2025-05-15",49.0063,49.0162,47.751,48.2649,511900.0],["2025-05-16",48.1266,48.6208,47.9981,48.0574,351200.0],["2025-05-19",47.4841,47.7905,46.7823,47.662,512200.0],["2025-05-20",47.405,47.8202,46.7922,47.6719,978000.0],["2025-05-21",47.1085,47.5236,46.8317,46.9602,935800.0],["2025-05-22",45.8136,46.5253,45.784,46.4166,932000.0],["2025-05-23",45.4677,46.0608,45.2107,45.9125,562200.0],["2025-05-27",46.5253,47.2172,46.4166,46.5154,1361600.0],["2025-05-28",46.2189,47.0195,46.1003,46.812,458400.0],["2025-05-29",48.433,49.1447,48.1463,48.5022,1200300.0],["2025-05-30",46.9405,47.4347,46.3079,46.812,1246300.0],["2025-06-02",45.7346,46.0608,45.0229,45.1119,1074600.0],["2025-06-03",44.8746,45.3985,44.3804,45.3787,1588500.0],["2025-06-04",44.9932,46.812,44.9142,45.6852,1337100.0],["2025-06-05",46.6538,48.6405,46.2584,47.4248,858200.0],["2025-06-06",46.9306,46.9899,45.8038,46.3276,497500.0],["2025-06-09",46.9701,47.2666,46.4957,46.8416,848200.0],["2025-06-10",47.8498,48.1859,47.4841,48.0574,948800.0],["2025-06-11",48.2847,48.4626,47.3062,47.5236,770000.0],["2025-06-12",47.0393,47.2765,46.634,47.0689,667500.0],["2025-06-13",46.7428,46.7428,45.7049,45.9718,742700.0],["2025-06-16",46.6637,47.4841,46.634,47.1876,1150100.0],["2025-06-17",47.148,47.2864,46.5055,46.8515,338900.0],["2025-06-18",46.466,46.723,46.1695,46.4067,497700.0],["2025-06-20",46.7527,46.7527,46.041,46.0706,445400.0],["2025-06-23",46.5846,48.8877,45.7247,48.4824,1397800.0],["2025-06-24",51.3785,55.4014,51.3785,54.8578,3995500.0],["2025-06-25",54.9467,54.9961,53.5728,53.9879,1393600.0],["2025-06-26",53.6717,54.7688,53.3158,53.8496,1159100.0],["2025-06-27",54.1659,54.1659,52.9797,53.5135,1082600.0],["2025-06-30",53.0292,53.3751,52.5251,53.3257,658300.0],["2025-07-01",53.6716,53.7211,52.7821,52.9797,427500.0],["2025-07-02",52.8908,52.8908,50.8349,50.9238,1357300.0],["2025-07-03",50.9139,51.1314,50.3604,50.8843,488600.0],["2025-07-07",50.1726,51.1709,49.8662,50.0935,580100.0],["2025-07-08",51.8233,53.3257,50.9831,51.1314,1350800.0],["2025-07-09",52.614,52.7919,51.4773,51.9221,926300.0],["2025-07-10",52.5844,53.6716,51.7739,52.3076,775600.0],["2025-07-11",51.8035,52.8809,51.25,51.7442,752600.0],["2025-07-14",51.596,51.8529,49.8761,50.3802,2259300.0],["2025-07-15",50.7261,51.3686,50.1825,50.4988,1435200.0],["2025-07-16",50.4494,50.5383,49.3522,49.54,1281800.0],["2025-07-17",49.4214,49.9354,49.4115,49.5796,875300.0],["2025-07-18",50.4098,50.479,49.3423,49.4412,1788500.0],["2025-07-21",48.1859,48.8185,45.952,46.1892,3057500.0],["2025-07-22",46.1497,47.4347,45.527,47.0393,1920100.0],["2025-07-23",47.4446,48.0376,46.6242,47.0689,1791200.0],["2025-07-24",46.4166,46.4957,44.677,44.9933,1470400.0],["2025-07-25",45.1613,46.1991,45.0427,46.1398,1134700.0],["2025-07-28",46.5747,47.0887,46.1892,46.7625,1542900.0],["2025-07-29",46.9998,47.2469,45.9718,46.209,2171600.0],["2025-07-30",41.4646,45.8631,41.1384,43.8566,5604500.0],["2025-07-31",43.8763,44.756,43.5205,43.5996,4511400.0],["2025-08-01",43.1548,44.1432,42.7693,44.1333,1671000.0],["2025-08-04",45.4875,46.1398,45.0822,45.7148,1345100.0],["2025-08-05",45.4578,46.3573,45.2799,46.0805,928000.0],["2025-08-06",44.9537,46.0608,44.6868,45.6654,874500.0],["2025-08-07",45.616,45.873,45.2601,45.3491,1952600.0],["2025-08-08",44.9339,45.4084,44.6176,45.0526,1179900.0],["2025-08-11",45.4578,45.784,44.8055,45.0723,675300.0],["2025-08-12",45.0328,45.8235,44.9834,45.7543,361400.0],["2025-08-13",45.9619,46.5253,45.6061,46.2486,688300.0],["2025-08-14",45.5764,47.6719,45.5171,47.5039,1485200.0],["2025-08-15",48.4132,48.6109,47.4248,47.8399,1337000.0],["2025-08-18",47.8399,48.1167,47.3655,47.751,649900.0],["2025-08-19",47.0393,47.1876,46.1299,46.4166,896500.0],["2025-08-20",46.3968,46.6044,46.0608,46.3968,226200.0],["2025-08-21",46.0805,46.8021,46.0805,46.7625,436800.0],["2025-08-22",46.8713,47.5236,46.1596,47.0788,860600.0],["2025-08-25",47.4446,47.7213,46.891,46.9009,445200.0],["2025-08-26",46.4561,46.6736,45.695,46.1695,608200.0],["2025-08-27",45.6654,46.4067,45.3787,46.3375,400000.0],["2025-08-28",46.3375,47.2073,45.9817,46.6044,1126300.0],["2025-08-29",46.6835,47.8498,46.4561,47.4248,1078500.0],["2025-09-02",47.5335,48.9272,46.9701,48.5615,568800.0],["2025-09-03",48.2254,48.6999,48.0771,48.2452,360900.0],["2025-09-04",48.0277,48.5615,47.5731,48.2155,552800.0],["2025-09-05",48.0574,48.6801,47.9289,48.2551,678300.0],["2025-09-08",48.5022,49.6389,48.1463,49.5202,653900.0],["2025-09-09",50.993,51.5564,50.6767,51.4477,1525000.0],["2025-09-10",52.5547,54.6996,52.357,54.6502,1706400.0],["2025-09-11",54.1659,54.6205,53.6815,53.9682,2022800.0],["2025-09-12",52.7623,53.6618,52.3966,53.1181,1075300.0],["2025-09-15",53.4147,53.4443,52.0704,52.1396,476800.0],["2025-09-16",52.2582,52.4954,51.764,52.2187,850700.0],["2025-09-17",53.0687,54.067,53.0687,53.731,1626200.0],["2025-09-18",52.3373,52.703,51.8628,51.9122,1128800.0],["2025-09-19",51.9814,52.2681,51.2599,51.2698,1161600.0],["2025-09-22",50.9535,52.6733,50.8942,52.1791,1163500.0],["2025-09-23",51.8431,51.8431,50.0145,50.2912,643900.0],["2025-09-24",50.5383,50.7064,49.8365,50.3901,541700.0],["2025-09-25",50.0046,50.6471,49.4412,50.1726,1177000.0],["2025-09-26",50.0145,50.7558,49.5499,50.7558,569900.0],["2025-09-29",53.8891,55.263,52.8908,52.9797,1303200.0],["2025-09-30",53.4147,53.7507,52.278,52.4559,655000.0],["2025-10-01",52.8414,52.9204,51.932,52.6338,454900.0],["2025-10-02",53.5036,54.0176,52.1989,52.8513,525200.0],["2025-10-03",52.7821,52.9204,51.4773,51.7838,636200.0],["2025-10-06",51.764,52.357,51.6256,52.1396,939800.0],["2025-10-07",52.3867,52.3867,51.1413,51.2203,513800.0],["2025-10-08",51.8431,52.7919,51.7838,52.7722,652700.0],["2025-10-09",52.8809,53.0687,52.0111,52.9007,588800.0],["2025-10-10",52.9797,53.2269,50.2912,50.8349,2924000.0],["2025-10-13",50.6471,52.2285,50.5284,52.0803,1068000.0],["2025-10-14",51.3291,52.6437,50.7261,52.2681,842000.0],["2025-10-15",53.899,58.0109,53.81,57.7539,2570600.0],["2025-10-16",57.2794,57.3486,54.7392,54.8083,1216300.0],["2025-10-17",54.927,56.3799,54.5019,56.1724,2001100.0],["2025-10-20",55.8956,57.4277,55.688,57.3288,824700.0],["2025-10-21",57.9614,60.5017,57.5463,60.0075,1543800.0],["2025-10-22",58.6039,59.622,58.594,59.4638,1002800.0],["2025-10-23",59.2464,59.9581,58.9103,59.4737,634300.0],["2025-10-24",59.5528,59.7109,58.9993,59.4045,451900.0],["2025-10-27",60.472,60.8476,58.6237,59.8889,1439700.0],["2025-10-28",57.3387,58.4359,54.3635,57.8824,1895400.0],["2025-10-29",58.8411,58.8411,56.8643,57.1311,1559100.0],["2025-10-30",57.2399,59.6319,56.9631,59.365,2107200.0],["2025-10-31",59.2563,59.3353,57.7736,58.8807,1245800.0],["2025-11-03",58.0899,58.4161,56.8346,58.3271,721800.0],["2025-11-04",57.4376,57.5265,56.3997,57.1114,1739000.0],["2025-11-05",56.4096,56.4096,55.0653,55.2037,1067400.0],["2025-11-06",55.4904,55.777,54.492,54.6107,780400.0],["2025-11-07",53.3652,53.8595,52.1791,53.8199,1291400.0],["2025-11-10",54.6107,55.1148,54.2153,54.5316,639800.0],["2025-11-11",54.8775,55.3717,54.6996,54.8874,622300.0],["2025-11-12",54.838,54.8973,53.9583,54.2746,449100.0],["2025-11-13",53.81,54.4822,53.3455,53.5135,794200.0],["2025-11-14",52.8018,53.4048,52.3966,52.6536,933900.0],["2025-11-17",52.6931,52.6931,51.5861,52.0012,2698000.0],["2025-11-18",50.9337,53.0588,50.9041,52.8216,624200.0],["2025-11-19",52.3175,52.8117,51.8925,52.6733,435200.0],["2025-11-20",52.1791,52.1791,50.5878,50.5878,1343900.0],["2025-11-21",49.797,51.2599,49.5697,51.0523,682900.0],["2025-11-24",50.7558,50.7558,50.0244,50.2122,726700.0],["2025-11-25",50.222,50.4691,49.7179,50.0738,1337500.0],["2025-11-26",49.9453,51.2006,49.9453,50.2715,853600.0],["2025-11-28",50.7558,51.0325,50.2023,50.5482,686000.0],["2025-12-01",52.6338,53.6815,52.0704,52.1,1842200.0],["2025-12-02",51.9024,52.3274,51.4279,52.2582,369600.0],["2025-12-03",51.4279,51.596,50.3604,50.5186,474800.0],["2025-12-04",50.825,50.8546,50.3901,50.6767,619800.0],["2025-12-05",52.189,52.6536,51.8727,52.021,1440900.0],["2025-12-08",52.1198,53.2862,51.8727,53.2862,1253100.0],["2025-12-09",52.9798,53.0489,52.2879,52.703,1069100.0],["2025-12-10",52.8809,53.4147,52.4262,53.0489,854500.0],["2025-12-11",53.3059,53.3257,52.1297,52.1692,664400.0],["2025-12-12",53.2269,54.3438,53.0391,53.2763,550700.0],["2025-12-15",54.3635,55.1246,53.9484,54.4822,762500.0],["2025-12-16",53.0391,54.2153,52.5053,54.1362,737400.0],["2025-12-17",54.4624,55.609,54.2647,54.5316,937900.0],["2025-12-18",54.749,55.4508,54.4723,54.7095,592900.0],["2025-12-19",54.8083,55.2729,54.4624,54.838,360400.0],["2025-12-22",54.8281,55.4409,54.6008,55.2037,572100.0],["2025-12-23",55.1642,55.4311,54.7688,55.3915,747800.0],["2025-12-24",55.6485,55.8165,54.6403,55.3026,327800.0],["2025-12-26",55.3223,55.3322,54.6403,55.0851,262800.0],["2025-12-29",54.581,54.838,53.5234,54.749,411700.0],["2025-12-30",55.0653,55.6386,54.838,54.9566,608600.0],["2025-12-31",54.3635,54.7589,53.8001,54.3932,476300.0],["2026-01-02",56.8346,57.7143,56.5084,57.1608,474600.0],["2026-01-05",56.0142,56.5875,55.2037,56.4392,650200.0],["2026-01-06",56.6073,57.487,55.945,56.0636,944900.0],["2026-01-07",55.8561,56.548,55.4508,56.1724,415400.0],["2026-01-08",57.3288,58.3766,56.6962,58.2184,996900.0],["2026-01-09",58.3766,58.4655,57.0224,58.001,775800.0],["2026-01-12",59.2068,59.365,57.8824,59.0388,1164300.0],["2026-01-13",57.9713,58.6039,57.0224,57.0422,630400.0],["2026-01-14",56.1823,56.8247,55.3223,56.0439,328900.0],["2026-01-15",55.9747,56.0043,54.8578,55.0851,597900.0],["2026-01-16",55.1839,55.1839,54.4229,54.5513,589800.0],["2026-01-20",54.2647,54.413,53.1774,53.4937,1631500.0],["2026-01-21",54.5612,55.1642,53.9089,54.2845,931300.0],["2026-01-22",54.7194,56.0439,54.4229,55.777,931500.0],["2026-01-23",56.2218,57.4771,56.2119,57.0027,539300.0],["2026-01-26",56.2811,56.6567,54.9171,55.0159,434400.0],["2026-01-27",54.927,55.6979,54.4031,55.3223,733400.0],["2026-01-28",60.3337,63.0419,56.7555,58.2678,3698300.0],["2026-01-29",59.2859,60.0964,57.6254,58.7719,2111100.0],["2026-01-30",60.7389,60.9069,58.6237,59.6813,2074600.0],["2026-02-02",58.94,61.7669,58.2085,61.3616,1973800.0],["2026-02-03",61.7866,63.0617,61.1046,62.7751,1909800.0],["2026-02-04",64.0007,64.2182,61.4209,62.0338,2119200.0],["2026-02-05",60.9959,61.7669,60.047,61.4506,1485900.0],["2026-02-06",59.6714,62.3204,59.4144,61.9942,1091700.0],["2026-02-09",60.0371,60.9267,58.6632,59.365,1706500.0],["2026-02-10",59.2068,60.8081,58.8214,60.2052,1056500.0],["2026-02-11",60.4621,61.2529,59.9877,60.5412,914900.0],["2026-02-12",60.6895,61.1541,58.7324,59.5429,1208000.0],["2026-02-13",58.8906,58.9795,57.8428,58.0207,1188200.0],["2026-02-17",58.1492,58.851,57.7736,58.3173,687600.0],["2026-02-18",58.8115,59.2464,58.3173,58.9004,379700.0],["2026-02-19",58.8115,59.276,57.8922,59.0882,339900.0],["2026-02-20",58.6632,59.9284,58.4161,59.5528,816200.0],["2026-02-23",59.9877,60.2941,58.8312,58.8609,602400.0],["2026-02-24",58.9103,59.9383,58.683,59.4144,835000.0],["2026-02-25",57.9219,58.6138,56.0043,56.2613,1223400.0],["2026-02-26",55.2334,55.5398,53.6914,55.095,1119300.0],["2026-02-27",54.8182,55.2235,53.8397,54.0176,666200.0],["2026-03-02",52.614,54.0868,52.4954,54.0077,423300.0],["2026-03-03",51.5169,51.9716,49.6092,51.9419,875100.0],["2026-03-04",52.3867,53.8199,52.3867,53.2664,733300.0],["2026-03-05",52.3175,52.8216,51.9024,52.6931,378700.0],["2026-03-06",52.0012,52.9007,51.7541,52.0605,677200.0],["2026-03-09",52.9106,52.9896,51.1512,52.5547,813400.0],["2026-03-10",52.5646,53.1577,51.8628,52.4954,681000.0],["2026-03-11",52.7228,53.2664,51.9617,53.1873,564200.0],["2026-03-12",53.0687,53.3356,52.6338,52.8611,371100.0],["2026-03-13",52.6437,53.4641,52.6338,53.2466,372500.0],["2026-03-16",53.5629,54.0769,53.296,53.6716,521500.0],["2026-03-17",53.2269,54.1362,53.1873,54.0275,1237800.0],["2026-03-18",56.3305,57.5166,55.8264,55.8857,1627000.0],["2026-03-19",56.3305,56.6468,54.6107,56.2119,863000.0],["2026-03-20",55.3816,56.202,54.3141,54.3438,743500.0],["2026-03-23",53.8199,54.8083,53.1577,54.4031,1215600.0],["2026-03-24",54.492,55.2531,53.6222,54.6502,964500.0],["2026-03-25",55.0456,56.0043,55.006,55.8363,341800.0],["2026-03-26",54.8479,55.5595,54.5711,55.1246,427100.0],["2026-03-27",54.8083,55.1049,53.8001,53.8496,330100.0],["2026-03-30",53.7013,54.6205,53.4443,54.0571,410000.0],["2026-03-31",54.4327,56.0933,54.0868,55.9747,1243100.0],["2026-04-01",56.5974,57.0718,56.2317,56.2317,647100.0],["2026-04-02",56.123,56.4986,55.3816,55.7671,554400.0],["2026-04-06",55.8165,56.0636,55.4409,55.8363,322500.0],["2026-04-07",55.6287,55.7572,54.8479,55.52,535400.0],["2026-04-08",57.141,57.9812,56.5084,56.6765,533300.0],["2026-04-09",57.2893,58.001,56.4788,56.5381,757600.0],["2026-04-10",56.716,57.319,55.9648,56.2317,1067000.0],["2026-04-13",55.688,56.6369,54.749,56.0538,634100.0],["2026-04-14",56.3404,56.4195,55.609,55.8067,1271500.0],["2026-04-15",53.6618,55.0258,52.2285,54.8281,2153300.0],["2026-04-16",56.2218,57.9812,55.6584,57.655,942000.0],["2026-04-17",58.0899,59.1377,57.7736,58.5446,394700.0],["2026-04-20",58.0504,58.0504,56.884,57.823,950200.0],["2026-04-21",57.319,57.319,55.3816,55.7078,1003800.0],["2026-04-22",55.5398,56.3503,53.1082,54.0967,1147300.0],["2026-04-23",53.1181,53.1181,50.5383,50.8645,1373000.0],["2026-04-24",51.4872,51.7343,51.0325,51.1017,655900.0],["2026-04-27",51.1314,51.9617,50.5482,51.6948,1222800.0],["2026-04-28",52.0902,53.0687,51.4675,52.703,1195300.0],["2026-04-29",52.7722,52.9995,52.3373,52.703,860700.0],["2026-04-30",52.8216,54.1263,52.7623,54.0571,509300.0],["2026-05-01",54.1066,54.2647,53.1774,53.1972,275100.0],["2026-05-04",52.9303,52.9303,52.1791,52.5251,500700.0],["2026-05-05",52.9798,53.217,52.6536,53.1478,836600.0],["2026-05-06",54.3636,55.9154,54.3537,55.6485,835000.0],["2026-05-07",55.4212,55.7474,54.8775,55.7078,491400.0],["2026-05-08",55.5101,55.5101,52.6536,52.9896,928700.0],["2026-05-11",52.6832,53.0588,51.3488,51.5268,783300.0],["2026-05-12",51.5169,52.3076,51.1116,51.6651,1091500.0],["2026-05-13",51.4971,52.96,51.3587,51.8134,899800.0],["2026-05-14",51.8431,51.8431,50.7756,51.25,532900.0],["2026-05-15",50.79,51.19,50.24,50.9,472200.0],["2026-05-18",51.1,51.51,50.9,51.09,274000.0],["2026-05-19",51.16,51.52,50.46,50.47,310700.0],["2026-05-20",50.71,50.94,49.81,49.94,775300.0],["2026-05-21",48.69,48.87,47.22,47.56,863100.0],["2026-05-22",46.3,47.24,45.9,46.43,1311400.0],["2026-05-26",47.53,48.05,46.41,46.79,1153600.0],["2026-05-27",46.81,47.44,46.55,47.01,531900.0],["2026-05-28",46.67,46.76,46.18,46.26,517900.0],["2026-05-29",46.46,46.76,45.7,45.79,644600.0],["2026-06-01",46.67,47.42,46.31,47.08,695900.0],["2026-06-02",48.36,48.64,47.18,47.19,461900.0],["2026-06-03",46.9,46.95,46.32,46.57,365900.0],["2026-06-04",46.85,47.23,46.27,46.27,403000.0],["2026-06-05",46.26,46.35,45.71,45.74,419000.0],["2026-06-08",45.96,46.49,45.19,45.23,458100.0],["2026-06-09",45.3,45.49,44.66,45.06,611400.0],["2026-06-10",45.41,46.86,45.41,46.11,469600.0],["2026-06-11",45.42,46.14,44.77,45.2,387600.0],["2026-06-12",47.13,47.35,46.24,46.67,442400.0],["2026-06-15",46.79,47.69,46.75,47.06,379900.0],["2026-06-16",45.89,46.7,45.17,46.53,621600.0],["2026-06-17",46.3,46.59,45.56,45.75,420100.0],["2026-06-18",45.18,45.35,44.86,45.02,252900.0],["2026-06-22",44.72,45.56,44.56,45.26,508800.0],["2026-06-23",44.65,45.63,44.55,45.04,497900.0],["2026-06-24",44.77,45.6,44.45,44.97,474500.0],["2026-06-25",44.45,45.15,44.25,44.44,453900.0],["2026-06-26",44.68,46.43,44.63,46.34,620500.0],["2026-06-29",46.9,47.34,46.08,46.2,182000.0],["2026-06-30",46.2,46.41,45.57,45.91,354800.0],["2026-07-01",46.42,48.12,45.92,47.7,335300.0],["2026-07-02",46.99,47.77,46.78,47.03,530000.0],["2026-07-06",47.55,48.605,47.55,48.52,533333.640066],["2026-07-07",48.76,49.24,47.75,47.81,844881.317795],["2026-07-08",48.75,49.5,48.06,49.08,812931.684212],["2026-07-09",48.74,48.87,48.37,48.67,441265.447474],["2026-07-10",48.8,49.57,48.435,48.55,357944.398124],["2026-07-13",48.7,49.53,48.63,48.66,1078579.777121],["2026-07-14",49.3,50.65,49.3,49.59,899530.235616],["2026-07-15",49.78,50.98,49.4,49.91,1464574.399943],["2026-07-16",50.37,50.68,49.33,49.43,705315.551091],["2026-07-17",49.18,49.79,49.07,49.15,559032.960997],["2026-07-20",49.89,50.35,49.14,49.24,590120.994719],["2026-07-21",49.6,49.62,48.44,48.7,621189.666825],["2026-07-22",48.89,48.89,47.91,48.68,812704.603947],["2026-07-23",48.98,49.49,48.945,49.35,422168.181522],["2026-07-24",49.1,49.59,48.63,49.24,429696.544441],["2026-07-27",49.63,50.015,49.09,49.91,815008.803862],["2026-07-28",49.69,50.95,49.41,50.79,871100.302349],["2026-07-29",53,58.77,52.67,58.58,1772510.019739],["2026-07-30",60.26,60.45,55.07,56.58,2536255.926053],["2026-07-31",55.97,59.1088,55.97,58.89,1645039.129642],["2026-08-03",59.9,60.49,58.95,59.06,1283125.905795],["2026-08-04",57,57.165,55.255,56.28,1356377.192481],["2026-08-05",56.8,57.49,56.16,56.93,946326.05337],["2026-08-06",56.85,56.88,55.86,56.83,974040.847959],["2026-08-07",56.35,56.6,55.615,56.43,573767.139913],["2026-08-10",56.34,57.4,56.11,57.13,259056.967111],["2026-08-11",56.19,57.025,55.32,55.55,451898.455607],["2026-08-12",54.69,55.2,53.105,53.34,645395.997494],["2026-08-13",52.91,53.83,52.15,52.33,983132.402428],["2026-08-14",52.41,52.605,52.01,52.54,354183.507996]]}