{"t":"EXPE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2005-07-21",31.3703,32.0078,31.1231,31.2532,109200.0],["2005-07-22",32.0338,32.3982,31.1621,32.3461,56800.0],["2005-07-25",32.3982,32.3982,31.4223,31.5394,39600.0],["2005-07-26",31.6826,31.6826,30.9019,31.2272,102450.0],["2005-07-27",31.2271,31.3833,30.7717,31.3182,98100.0],["2005-07-28",31.3573,31.3833,31.11,31.2922,93600.0],["2005-07-29",31.3573,31.6826,31.032,31.6695,60700.0],["2005-08-01",31.5264,31.8777,31.3573,31.6825,164950.0],["2005-08-02",33.8294,33.8294,30.7587,31.2922,299700.0],["2005-08-03",31.5785,31.5785,30.9149,31.032,147750.0],["2005-08-04",30.9279,31.084,30.3814,30.7067,141200.0],["2005-08-05",30.8238,30.8238,30.1212,30.4074,207050.0],["2005-08-08",30.5766,30.7718,27.6621,29.2755,6384200.0],["2005-08-09",30.2773,31.032,29.3015,31.032,4870350.0],["2005-08-10",31.4744,31.9037,30.7978,30.8368,2559000.0],["2005-08-11",30.6807,30.9409,29.6398,29.7569,1705150.0],["2005-08-12",29.5747,29.6007,27.9743,29.0152,1688950.0],["2005-08-15",29.2755,29.3795,27.7141,27.8963,1489850.0],["2005-08-16",27.7011,28.1044,26.9204,27.9093,2345600.0],["2005-08-17",27.558,28.6119,27.5189,28.2215,1120650.0],["2005-08-18",27.7011,28.6249,27.7011,28.2996,1339950.0],["2005-08-19",28.1175,28.4948,28.0264,28.1695,736700.0],["2005-08-22",28.2345,28.3647,27.584,28.1044,1630650.0],["2005-08-23",27.8182,28.1565,27.597,27.9093,1077250.0],["2005-08-24",27.7141,28.3386,27.61,28.1044,1159600.0],["2005-08-25",27.8832,29.0282,27.8832,28.8331,789650.0],["2005-08-26",28.807,29.3145,28.4948,28.768,539950.0],["2005-08-29",28.6899,29.2754,28.4948,29.0673,465050.0],["2005-08-30",28.6769,29.2754,28.6249,29.1453,606100.0],["2005-08-31",28.9762,29.1844,28.6249,28.9632,826950.0],["2005-09-01",28.807,29.1974,28.703,28.9111,740500.0],["2005-09-02",28.8721,29.4446,28.2606,29.1063,918500.0],["2005-09-06",28.2215,29.3405,28.2215,28.742,1242250.0],["2005-09-07",28.5598,29.3926,28.5078,28.9892,683450.0],["2005-09-08",28.8461,29.887,28.6509,29.2104,640200.0],["2005-09-09",28.6249,29.0803,28.2996,28.703,1995900.0],["2005-09-12",28.5598,29.6528,28.5598,28.755,1010650.0],["2005-09-13",29.0673,29.1584,28.6249,28.716,748300.0],["2005-09-14",28.5468,28.807,28.2996,28.3907,727350.0],["2005-09-15",28.2736,28.4297,27.3888,27.8572,1261450.0],["2005-09-16",27.649,27.9223,26.9985,27.3238,951900.0],["2005-09-19",27.0635,27.7271,27.0115,27.3888,1082050.0],["2005-09-20",27.4148,27.4148,27.0115,27.2457,665300.0],["2005-09-21",27.8963,27.9743,24.2141,26.8684,896600.0],["2005-09-22",26.8814,26.8944,25.5412,26.3479,972650.0],["2005-09-23",26.4,26.413,25.6973,26.1267,690250.0],["2005-09-26",26.0617,26.452,25.8925,26.0747,765550.0],["2005-09-27",26.0747,26.3739,25.5672,25.9185,676500.0],["2005-09-28",25.8665,25.9316,25.5542,25.6713,651600.0],["2005-09-29",25.5152,26.1657,25.4241,26.0486,1144150.0],["2005-09-30",25.5672,26.0096,25.3981,25.7754,1072950.0],["2005-10-03",26.5561,27.649,26.2829,26.5561,1023300.0],["2005-10-04",26.5951,27.3498,26.5431,26.7903,672800.0],["2005-10-05",26.8033,27.0245,25.9185,26.1397,538700.0],["2005-10-06",26.413,26.413,25.5802,26.0747,367750.0],["2005-10-07",25.9185,26.5431,25.6583,26.1527,546500.0],["2005-10-10",26.0226,26.6732,25.8925,26.413,442300.0],["2005-10-11",26.426,26.7773,25.8925,26.0877,446050.0],["2005-10-12",25.9576,26.3479,25.4241,25.5672,620350.0],["2005-10-13",25.3981,25.9055,25.1118,25.7104,621500.0],["2005-10-14",25.7754,27.2717,25.6323,26.2048,479800.0],["2005-10-17",26.1267,26.6732,25.6973,26.5691,600700.0],["2005-10-18",26.6342,26.7773,25.6323,25.8535,300700.0],["2005-10-19",25.8275,26.0096,25.307,25.4892,467450.0],["2005-10-20",25.3981,25.6323,24.6955,25.3721,588100.0],["2005-10-21",25.1899,25.9446,24.9947,25.4761,417250.0],["2005-10-24",25.5282,25.5282,24.5393,25.0728,794050.0],["2005-10-25",24.8386,25.0338,24.3962,24.5003,491150.0],["2005-10-26",24.4743,24.7605,24.0839,24.3832,471600.0],["2005-10-27",24.8256,24.8516,24.3312,24.5003,572650.0],["2005-10-28",24.188,24.5784,24.175,24.4352,607300.0],["2005-10-31",24.214,25.0207,24.0579,24.5263,903800.0],["2005-11-01",24.3051,24.9687,24.3051,24.7735,820850.0],["2005-11-02",24.6434,25.4241,24.4613,25.242,824000.0],["2005-11-03",26.6732,27.2847,26.1918,26.9464,2266850.0],["2005-11-04",30.5506,31.3833,28.8851,29.5747,4354650.0],["2005-11-07",29.6658,29.7569,28.703,29.4446,723600.0],["2005-11-08",29.1714,29.7959,28.4948,29.3926,704750.0],["2005-11-09",29.4316,29.6528,28.6509,29.0152,823250.0],["2005-11-10",28.755,29.2234,28.5078,28.6249,647100.0],["2005-11-11",28.6119,28.781,27.8182,27.9743,686900.0],["2005-11-14",27.9743,28.3907,27.5189,28.0654,949850.0],["2005-11-15",27.9223,28.0914,27.4278,27.9873,661400.0],["2005-11-16",28.2215,28.729,27.8052,27.8572,575300.0],["2005-11-17",27.9093,28.4557,27.5319,28.1695,1132600.0],["2005-11-18",28.1695,28.5078,28.0394,28.2345,833900.0],["2005-11-21",28.2085,29.7959,28.2085,29.4056,2279850.0],["2005-11-22",29.5617,30.8238,29.1714,30.4465,1898650.0],["2005-11-23",30.0561,30.4465,29.3405,29.6658,1132350.0],["2005-11-25",29.848,30.4725,29.848,30.1082,193350.0],["2005-11-28",30.3814,30.5376,29.8219,30.1732,645500.0],["2005-11-29",30.0952,31.5524,30.0561,30.7848,1951850.0],["2005-11-30",31.1881,32.5153,30.8889,32.3852,2771550.0],["2005-12-01",32.3852,32.6324,32.0469,32.3201,1448950.0],["2005-12-02",32.0729,32.4372,31.7476,32.3982,470850.0],["2005-12-05",32.4892,32.4892,31.4093,31.7216,1101300.0],["2005-12-06",32.0469,32.255,31.5004,31.6305,676450.0],["2005-12-07",31.5004,32.2681,31.5004,31.9818,995950.0],["2005-12-08",31.8777,32.229,31.4874,32.0339,528500.0],["2005-12-09",31.9428,32.6844,31.6565,32.3982,980950.0],["2005-12-12",32.8536,32.9186,32.0078,32.7885,704450.0],["2005-12-13",32.7235,33.0878,32.177,32.6844,891550.0],["2005-12-14",32.8015,33.1528,32.2811,32.9967,693100.0],["2005-12-15",33.0878,33.2829,32.5673,33.0878,834850.0],["2005-12-16",33.374,34.2458,32.4762,33.9595,8207950.0],["2005-12-19",33.387,33.7513,32.268,33.0747,2319800.0],["2005-12-20",33.1658,33.2569,31.8127,32.216,1073350.0],["2005-12-21",32.0859,32.216,31.4223,31.6435,1044650.0],["2005-12-22",31.7606,31.9558,30.7197,31.4614,1500000.0],["2005-12-23",31.5654,31.7346,30.9279,31.1751,498550.0],["2005-12-27",31.097,31.5134,30.1212,30.8628,550500.0],["2005-12-28",30.6677,31.3052,30.0561,31.1621,946950.0],["2005-12-29",31.2271,31.5264,30.8108,31.006,449450.0],["2005-12-30",30.8108,31.4744,30.4465,31.1751,529050.0],["2006-01-03",31.2272,31.4874,30.5115,31.2272,1029700.0],["2006-01-04",31.2271,31.6175,30.6937,31.5524,1135550.0],["2006-01-05",31.6565,31.6826,30.9669,31.2272,618850.0],["2006-01-06",31.5394,31.6695,30.7197,31.2402,1600500.0],["2006-01-09",31.2792,31.8907,30.9669,31.7736,1079550.0],["2006-01-10",32.3461,33.0487,31.9037,32.9316,1861150.0],["2006-01-11",32.8926,33.374,32.5933,33.1008,966900.0],["2006-01-12",32.8536,33.4391,32.5933,33.348,854700.0],["2006-01-13",33.2179,33.5692,33.0097,33.4651,635100.0],["2006-01-17",33.6212,33.8164,33.4651,33.6603,1292000.0],["2006-01-18",33.4,33.9986,33.4,33.7774,1305900.0],["2006-01-19",33.7643,33.9725,33.348,33.8034,437250.0],["2006-01-20",33.4781,33.8294,32.8015,32.9837,760550.0],["2006-01-23",32.8796,33.5301,32.5283,33.387,634200.0],["2006-01-24",33.387,33.6733,32.8536,33.1658,1179400.0],["2006-01-25",33.0748,33.1788,32.1379,32.9186,589100.0],["2006-01-26",33.309,33.6993,32.9316,33.4,605000.0],["2006-01-27",33.4261,34.545,33.2699,34.0506,972600.0],["2006-01-30",34.2588,34.6231,33.9986,34.2328,736800.0],["2006-01-31",34.2067,34.4279,33.309,33.8554,587300.0],["2006-02-01",33.7383,34.2198,33.1528,34.0636,418450.0],["2006-02-02",33.8424,35.8462,33.335,33.6863,753850.0],["2006-02-03",33.1528,33.4,32.268,33.1398,846850.0],["2006-02-06",32.8275,33.2959,32.7885,33.2049,393200.0],["2006-02-07",32.8796,33.4651,32.7885,33.2309,491250.0],["2006-02-08",33.2179,33.6603,32.9577,33.4391,486650.0],["2006-02-09",33.348,33.9725,32.6584,32.8405,440450.0],["2006-02-10",31.6305,31.7476,30.6416,31.5394,2202100.0],["2006-02-13",31.2532,31.5915,30.9929,31.4874,735450.0],["2006-02-14",31.3312,31.4874,30.2903,31.006,1425650.0],["2006-02-15",30.8498,32.0599,30.5636,31.5524,1952150.0],["2006-02-16",25.6323,27.0115,25.307,25.7884,13689650.0],["2006-02-17",25.7624,26.6732,25.6713,26.1788,2051050.0],["2006-02-21",26.1137,26.2959,25.7364,25.9966,2299400.0],["2006-02-22",26.1527,26.7513,25.9966,26.413,1656900.0],["2006-02-23",26.3869,26.413,25.9446,26.0486,852400.0],["2006-02-24",25.9446,26.0226,25.3721,25.3981,1933250.0],["2006-02-27",25.5282,25.8144,25.359,25.3851,1206600.0],["2006-02-28",25.4501,25.4501,24.4483,24.6825,2488550.0],["2006-03-01",24.7345,25.4631,24.5263,25.242,1285350.0],["2006-03-02",25.0468,25.2419,24.7345,24.9297,625950.0],["2006-03-03",24.8126,25.3591,24.6174,25.242,776050.0],["2006-03-06",25.1248,25.3721,25.0598,25.1899,996400.0],["2006-03-07",25.2159,25.2159,24.6564,24.8906,719900.0],["2006-03-08",24.7215,24.8906,24.0319,24.4222,1467700.0],["2006-03-09",24.5003,24.6434,24.097,24.162,1017100.0],["2006-03-10",24.175,24.4613,23.4854,24.0319,1060300.0],["2006-03-13",24.0969,24.4092,23.7456,24.2661,579150.0],["2006-03-14",24.3312,24.5133,24.0059,24.201,739550.0],["2006-03-15",24.149,24.5654,23.9538,24.3312,438800.0],["2006-03-16",24.2531,24.2921,23.5375,23.6025,1155450.0],["2006-03-17",23.6025,23.6806,23.3683,23.6546,2022700.0],["2006-03-20",23.6285,23.8237,23.4984,23.5765,672950.0],["2006-03-21",23.5114,23.7196,22.7568,22.9259,1427800.0],["2006-03-22",22.7438,24.2141,22.6657,24.0709,1568700.0],["2006-03-23",24.175,24.4743,23.8497,24.0579,1242550.0],["2006-03-24",24.0579,24.149,23.8888,24.0579,556950.0],["2006-03-27",23.8627,24.0189,23.7456,23.7847,485400.0],["2006-03-28",23.8107,23.8888,23.6676,23.7717,493550.0],["2006-03-29",23.6936,24.6174,23.5895,24.3572,1366300.0],["2006-03-30",24.4613,25.8665,24.2271,25.7754,1421350.0],["2006-03-31",25.7234,26.517,25.5542,26.3739,1406750.0],["2006-04-03",26.6602,26.6602,25.3721,25.4371,1037100.0],["2006-04-04",25.2419,26.7382,25.2419,26.5821,1618950.0],["2006-04-05",26.7252,26.7382,25.8144,26.1527,784950.0],["2006-04-06",26.0096,26.2828,25.3851,26.1788,585900.0],["2006-04-07",26.0617,26.452,25.4111,25.7104,595100.0],["2006-04-10",25.2419,25.6323,24.5784,25.0598,1086500.0],["2006-04-11",24.9947,25.7103,24.9817,25.6843,916200.0],["2006-04-12",25.5152,26.0096,25.4111,25.7884,486250.0],["2006-04-13",25.5282,25.9446,24.9687,25.2159,834950.0],["2006-04-17",25.1118,25.5282,24.2401,24.7345,1265850.0],["2006-04-18",24.9167,25.0077,24.162,24.2791,2951950.0],["2006-04-19",24.0969,24.4613,23.8758,23.9929,1281700.0],["2006-04-20",24.0059,24.0709,23.6546,23.8497,1198550.0],["2006-04-21",23.7847,24.3832,23.7066,23.9408,871850.0],["2006-04-24",23.8107,24.4222,23.8107,24.162,647000.0],["2006-04-25",24.2271,24.3832,23.7847,23.9018,496500.0],["2006-04-26",23.8367,24.5654,23.7066,24.5654,1336200.0],["2006-04-27",24.3442,24.7475,24.0969,24.201,765650.0],["2006-04-28",24.3962,24.6434,24.0709,24.2661,508350.0],["2006-05-01",24.188,24.3962,23.9929,24.0449,509250.0],["2006-05-02",24.162,24.3181,23.7456,23.8237,661600.0],["2006-05-03",23.6806,23.9538,23.5375,23.6546,931400.0],["2006-05-04",23.7717,24.8386,23.6676,24.7085,1019300.0],["2006-05-05",24.9297,25.5802,24.8386,25.5282,1057350.0],["2006-05-08",25.3591,26.6602,25.3591,25.9836,1308750.0],["2006-05-09",25.8665,26.2178,25.4111,25.6843,1016750.0],["2006-05-10",25.5152,25.9576,25.5152,25.7494,761300.0],["2006-05-11",25.6973,25.7624,25.0338,25.5802,2515150.0],["2006-05-12",19.6471,19.8422,18.6973,18.8794,13630450.0],["2006-05-15",18.8274,19.1787,18.2939,18.8664,3115300.0],["2006-05-16",18.8144,19.1917,18.6842,19.0486,2217150.0],["2006-05-17",18.7493,19.1006,18.5802,18.5802,2168800.0],["2006-05-18",18.5541,18.9054,18.437,18.4761,2085200.0],["2006-05-19",18.411,18.5932,17.9166,18.0207,3385200.0],["2006-05-22",17.9556,18.2809,17.7474,18.0467,1836050.0],["2006-05-23",18.1508,18.1898,17.5653,17.7214,1477850.0],["2006-05-24",17.5523,17.8775,17.3831,17.6563,4308200.0],["2006-05-25",17.5783,18.3069,17.4612,18.2419,1952400.0],["2006-05-26",18.3069,18.3069,17.9036,18.2028,1333250.0],["2006-05-30",18.2158,18.2158,17.9946,18.0207,803350.0],["2006-05-31",18.5021,18.6582,18.2809,18.4891,1611250.0],["2006-06-01",18.4891,18.6842,18.4761,18.6842,1317950.0],["2006-06-02",18.6973,18.8013,18.5281,18.6062,1088800.0],["2006-06-05",18.6062,19.1657,18.5802,18.9575,1224900.0],["2006-06-06",18.8664,19.1917,18.8664,19.0225,1062500.0],["2006-06-07",19.1136,19.1136,18.7103,18.9054,1068200.0],["2006-06-08",18.7623,19.7642,18.5021,19.4259,1628400.0],["2006-06-09",19.3999,19.582,19.2698,19.3869,691700.0],["2006-06-12",19.517,19.7252,19.4259,19.504,4435950.0],["2006-06-13",19.6471,20.0765,19.4779,19.7902,3114400.0],["2006-06-14",19.9463,20.2066,19.517,19.6991,1706600.0],["2006-06-15",19.6991,20.0504,19.6991,19.9594,1233750.0],["2006-06-16",19.8553,20.0244,19.517,19.595,1358100.0],["2006-06-19",19.53,19.8553,19.4389,19.4779,1320050.0],["2006-06-20",19.3999,19.7121,19.3869,19.517,908200.0],["2006-06-21",19.608,20.0114,19.53,19.8422,2145250.0],["2006-06-22",19.8422,19.8422,19.517,19.556,742400.0],["2006-06-23",19.595,19.6991,19.4389,19.4519,855200.0],["2006-06-26",19.608,19.6211,19.3608,19.4129,1037450.0],["2006-06-27",19.4129,19.517,18.9705,19.0616,998350.0],["2006-06-28",19.0616,19.1917,18.7753,18.9705,1132400.0],["2006-06-29",19.1266,19.582,19.0746,19.4389,1881150.0],["2006-06-30",19.7512,19.8292,19.2958,19.504,3443550.0],["2006-07-03",19.517,19.582,19.4519,19.569,363300.0],["2006-07-05",19.4519,19.4519,18.8794,19.1006,1352600.0],["2006-07-06",19.0876,19.517,19.0746,19.1657,1148250.0],["2006-07-07",18.9835,19.1266,18.8664,18.9705,860400.0],["2006-07-10",18.9575,19.2307,18.8274,18.8534,1197750.0],["2006-07-11",18.8534,18.9835,18.4761,18.5671,1348950.0],["2006-07-12",18.5281,18.5281,18.0207,18.0857,1180600.0],["2006-07-13",18.0467,18.1117,17.6954,17.7084,1511800.0],["2006-07-14",17.7084,17.8515,17.5132,17.6824,1075900.0],["2006-07-17",17.6043,17.6954,17.266,17.3961,936200.0],["2006-07-18",17.3961,17.6433,17.3571,17.5132,1032650.0],["2006-07-19",17.5392,18.0207,17.5262,17.7995,780100.0],["2006-07-20",17.5132,17.7604,17.5132,17.6694,644500.0],["2006-07-21",17.5783,17.9686,17.5783,17.6433,831300.0],["2006-07-24",17.6433,17.7604,17.3311,17.6824,787250.0],["2006-07-25",17.6303,18.0597,17.5132,17.7865,593900.0],["2006-07-26",17.7084,18.0207,17.6694,17.8515,714400.0],["2006-07-27",17.5783,18.1117,17.3831,17.5653,501850.0],["2006-07-28",17.266,17.4352,16.8627,17.3181,1024050.0],["2006-07-31",17.1619,17.5262,17.1619,17.4352,597150.0],["2006-08-01",17.3571,17.4872,16.8627,16.9798,918850.0],["2006-08-02",17.1229,17.5002,16.7456,17.3961,780000.0],["2006-08-03",17.227,17.9686,17.1879,17.8125,747900.0],["2006-08-04",18.0207,18.2028,17.3181,17.4091,683650.0],["2006-08-07",17.3311,17.7865,17.3181,17.6824,576350.0],["2006-08-08",17.8385,18.0207,17.1619,17.5523,666800.0],["2006-08-09",17.5913,18.3069,17.5913,17.9816,1233150.0],["2006-08-10",19.6861,20.3497,18.6062,19.0616,5341400.0],["2006-08-11",18.9965,19.3088,18.8664,18.9835,912000.0],["2006-08-14",18.9965,19.582,18.9965,19.3348,938400.0],["2006-08-15",19.582,20.1285,19.4519,20.0244,1632000.0],["2006-08-16",20.0635,20.2066,19.9594,20.1025,1027600.0],["2006-08-17",20.1155,20.4538,20.0114,20.1675,1499750.0],["2006-08-18",20.1675,20.1936,19.6601,19.7512,1096500.0],["2006-08-21",19.7642,20.2196,19.53,19.9594,1334750.0],["2006-08-22",19.9984,20.8051,19.8943,20.4278,2938650.0],["2006-08-23",20.5449,20.727,20.2976,20.4668,1306000.0],["2006-08-24",20.675,20.8832,20.5449,20.74,998950.0],["2006-08-25",20.5969,20.9612,20.4928,20.714,747350.0],["2006-08-28",20.5969,21.1694,20.5839,20.8051,864400.0],["2006-08-29",20.5969,20.74,20.2716,20.74,915200.0],["2006-08-30",20.701,20.7661,20.3367,20.4408,493400.0],["2006-08-31",20.5579,21.3125,20.5318,21.2345,1104750.0],["2006-09-01",21.2735,22.1062,21.2345,21.911,1381050.0],["2006-09-05",21.859,21.9631,21.2995,21.7159,1517550.0],["2006-09-06",21.5467,22.4835,21.5077,22.0412,1294550.0],["2006-09-07",21.9371,22.0412,21.5597,21.6768,805850.0],["2006-09-08",21.5728,21.7679,21.0003,21.0783,1118200.0],["2006-09-11",20.9222,21.1434,20.662,20.7661,1374100.0],["2006-09-12",20.7791,20.8962,20.3367,20.8571,1472400.0],["2006-09-13",21.0003,21.0133,20.701,20.8571,1378500.0],["2006-09-14",20.714,21.0003,20.714,20.8441,1451650.0],["2006-09-15",20.7921,21.1434,20.5709,20.8181,1609850.0],["2006-09-18",20.7661,21.2735,20.7661,21.1434,939900.0],["2006-09-19",21.2475,21.3386,20.3237,20.8181,1149850.0],["2006-09-20",21.0003,21.3386,20.5579,20.6359,883800.0],["2006-09-21",20.9482,21.0523,20.4148,20.5188,1038750.0],["2006-09-22",20.5579,20.6099,20.3237,20.4408,647050.0],["2006-09-25",20.5318,20.8441,20.2326,20.8051,899700.0],["2006-09-26",20.714,20.8832,20.2456,20.4928,843100.0],["2006-09-27",20.5318,20.688,20.1155,20.3367,1039350.0],["2006-09-28",20.2066,20.714,20.2066,20.714,639850.0],["2006-09-29",20.5188,20.714,20.3237,20.4017,930000.0],["2006-10-02",20.2456,21.1694,20.2326,20.3367,1450000.0],["2006-10-03",20.2326,20.9872,20.2326,20.675,703400.0],["2006-10-04",20.6229,21.0913,20.5969,20.9352,899700.0],["2006-10-05",20.8441,21.0783,20.6359,20.8832,540450.0],["2006-10-06",20.753,20.9742,20.688,20.8181,292850.0],["2006-10-09",20.8181,21.0003,20.701,20.8441,467450.0],["2006-10-10",20.7661,21.1954,20.753,21.1304,727700.0],["2006-10-11",21.0003,21.3255,20.7661,20.8962,515750.0],["2006-10-12",21.0393,21.5728,20.714,21.3646,654100.0],["2006-10-13",21.4687,21.4687,21.0653,21.2084,664400.0],["2006-10-16",21.0393,21.6118,21.0003,21.5728,1130250.0],["2006-10-17",21.3516,21.5728,20.9222,21.2084,794200.0],["2006-10-18",21.3776,21.4296,20.9612,21.0393,602300.0],["2006-10-19",20.9742,21.6508,20.9482,21.3255,549200.0],["2006-10-20",21.2865,21.4687,20.9482,21.1694,598650.0],["2006-10-23",21.0783,21.7939,21.0653,21.5728,653700.0],["2006-10-24",21.3516,21.6508,21.2735,21.3906,560800.0],["2006-10-25",21.2735,21.7549,21.1434,21.5728,787300.0],["2006-10-26",21.4687,21.859,21.4036,21.5988,849600.0],["2006-10-27",21.4556,21.833,21.1824,21.4036,704450.0],["2006-10-30",21.4036,21.5988,21.1434,21.2084,537000.0],["2006-10-31",21.1434,21.2865,20.6099,21.1434,1022550.0],["2006-11-01",21.2475,21.3906,20.753,21.1043,708000.0],["2006-11-02",20.9872,21.2865,20.9222,21.2735,871400.0],["2006-11-03",21.1694,21.3776,21.1304,21.3516,590450.0],["2006-11-06",21.4687,21.7029,21.2084,21.6248,745600.0],["2006-11-07",21.5207,21.5207,21.2605,21.4036,854350.0],["2006-11-08",21.1954,21.6508,21.0653,21.5077,618400.0],["2006-11-09",21.7419,22.1843,21.5988,22.0412,1891450.0],["2006-11-10",21.872,22.0802,21.2084,21.911,2436100.0],["2006-11-13",21.82,22.0932,21.5207,21.5988,1115900.0],["2006-11-14",21.6638,21.7159,21.2735,21.6768,652650.0],["2006-11-15",21.6118,22.3534,21.6118,22.2233,1392900.0],["2006-11-16",22.3014,22.7177,22.2493,22.5226,837250.0],["2006-11-17",22.4835,22.952,22.3404,22.8999,1342700.0],["2006-11-20",22.7698,23.2772,22.7698,23.2382,1465200.0],["2006-11-21",23.4464,23.4984,22.9259,23.4984,1016750.0],["2006-11-22",23.4204,23.7587,23.1211,23.7587,1179800.0],["2006-11-24",23.5635,23.9148,23.5505,23.8497,450700.0],["2006-11-27",23.7456,23.9798,23.5375,23.8888,1392300.0],["2006-11-28",23.9538,24.0059,23.3943,23.6416,990950.0],["2006-11-29",23.6676,24.175,23.5895,23.9148,924850.0],["2006-11-30",23.7326,23.9278,23.4984,23.6285,1281550.0],["2006-12-01",23.6806,23.9799,23.6416,23.8367,1123950.0],["2006-12-04",23.9408,24.201,23.9278,24.0319,1335150.0],["2006-12-05",24.0059,24.3962,23.9148,24.3442,1697950.0],["2006-12-06",24.2141,24.4352,24.0449,24.4352,1171500.0],["2006-12-07",24.4743,24.4873,24.175,24.2271,837500.0],["2006-12-08",24.188,27.3238,24.0839,26.6211,4289350.0],["2006-12-11",26.8033,27.0375,26.6211,26.6862,2002350.0],["2006-12-12",26.6732,27.0245,26.6472,26.8033,1732050.0],["2006-12-13",26.9724,26.9724,26.5691,26.7903,1053100.0],["2006-12-14",26.9074,27.1546,26.6472,26.7903,2022150.0],["2006-12-15",26.9204,27.3238,26.6472,26.8684,2006400.0],["2006-12-18",26.9724,27.1416,26.3089,26.465,1459100.0],["2006-12-19",26.3349,27.0115,26.2828,26.7643,1331250.0],["2006-12-20",26.9334,27.7011,26.7252,27.3498,2648800.0],["2006-12-21",27.4409,27.5189,26.9985,27.3238,1153700.0],["2006-12-22",27.3628,27.3888,26.8293,27.2977,875150.0],["2006-12-26",27.2717,27.3498,27.0115,27.3238,632450.0],["2006-12-27",27.4409,27.5189,27.1546,27.3238,499400.0],["2006-12-28",27.2457,27.584,27.0245,27.3498,409950.0],["2006-12-29",27.3368,27.545,27.2067,27.2977,413750.0],["2007-01-03",27.2717,27.662,26.8814,27.3888,1703300.0],["2007-01-04",27.3238,27.7661,27.2847,27.6751,1285600.0],["2007-01-05",27.7141,27.7791,27.4278,27.662,1389900.0],["2007-01-08",27.571,27.8702,27.4799,27.8052,1523300.0],["2007-01-09",27.8182,27.9223,27.649,27.8702,2661900.0],["2007-01-10",27.7661,28.2476,27.7141,27.9483,2745900.0],["2007-01-11",28.0394,28.2345,27.597,27.7661,2592200.0],["2007-01-12",27.649,27.9743,27.1286,27.8572,1388750.0],["2007-01-16",27.9483,27.9483,27.558,27.636,831150.0],["2007-01-17",27.4148,27.7531,27.2847,27.5319,1323600.0],["2007-01-18",27.5059,27.8832,26.6342,26.8684,1143950.0],["2007-01-19",26.8684,27.4148,26.5301,27.3498,1445850.0],["2007-01-22",27.2587,27.7141,26.5691,26.7773,1612250.0],["2007-01-23",26.7122,27.2847,26.7122,26.9334,1592700.0],["2007-01-24",26.9464,27.597,26.9334,27.3628,793600.0],["2007-01-25",27.1416,27.584,26.5691,26.8684,671050.0],["2007-01-26",26.8163,27.0375,26.6472,26.8293,479850.0],["2007-01-29",26.6602,27.2457,26.2698,27.1416,1064850.0],["2007-01-30",27.2587,27.7141,26.9594,27.4018,1990400.0],["2007-01-31",27.4799,28.1565,26.9074,27.9093,916650.0],["2007-02-01",27.8702,28.1695,26.8423,26.9074,1182100.0],["2007-02-02",26.8814,27.571,26.8814,27.4018,809150.0],["2007-02-05",27.4539,27.8182,26.9855,27.584,900100.0],["2007-02-06",27.571,27.9093,27.1806,27.8963,1073950.0],["2007-02-07",27.9093,28.5208,27.6881,28.3126,1409250.0],["2007-02-08",28.3256,28.8201,28.1565,28.768,819900.0],["2007-02-09",28.703,28.8721,27.7792,28.1565,898400.0],["2007-02-12",27.9873,28.1435,27.584,27.9353,788000.0],["2007-02-13",28.0134,28.4948,27.9483,28.1695,588300.0],["2007-02-14",28.2085,29.2624,28.1565,28.9762,1199700.0],["2007-02-15",29.2885,30.0561,28.6249,29.0152,1267800.0],["2007-02-16",28.807,28.8461,28.3126,28.4037,1129950.0],["2007-02-20",28.2606,29.1193,27.7531,28.9111,794650.0],["2007-02-21",28.9502,29.2364,28.768,29.0803,664200.0],["2007-02-22",29.0673,29.2364,28.4818,28.8071,626100.0],["2007-02-23",28.755,28.781,28.0784,28.2345,782000.0],["2007-02-26",28.2996,28.5989,27.9483,28.2475,1054950.0],["2007-02-27",27.8832,28.5208,27.3758,27.8182,1396200.0],["2007-02-28",27.3238,27.9873,26.8944,27.662,1859050.0],["2007-03-01",27.0635,27.4539,26.9334,27.1676,1171650.0],["2007-03-02",27.0245,27.1026,26.5301,26.6732,1314200.0],["2007-03-05",26.5561,26.9464,26.3609,26.5561,1079700.0],["2007-03-06",26.5171,26.6342,25.9836,26.5821,1109200.0],["2007-03-07",26.478,26.8033,25.9836,26.504,695400.0],["2007-03-08",26.5691,26.8033,26.2048,26.7382,1005400.0],["2007-03-09",26.8293,26.9724,26.3479,26.6081,614450.0],["2007-03-12",26.6081,27.0375,26.5561,26.9855,654100.0],["2007-03-13",27.3498,28.1435,27.3238,27.662,1569350.0],["2007-03-14",27.636,27.8702,26.9594,27.4148,1148800.0],["2007-03-15",27.3498,28.1435,27.2067,27.7401,901550.0],["2007-03-16",27.6621,27.9093,27.0505,27.4669,1208350.0],["2007-03-19",27.571,28.2866,27.2587,28.2475,977350.0],["2007-03-20",28.2736,28.9762,28.1565,28.6249,1528600.0],["2007-03-21",28.716,29.3795,28.5728,29.3795,782500.0],["2007-03-22",29.2754,30.0041,29.0022,29.9,1643200.0],["2007-03-23",29.9781,30.2643,29.7959,30.1212,1265950.0],["2007-03-26",30.2253,30.3684,29.5877,30.1602,1073350.0],["2007-03-27",30.1732,30.1862,29.7699,30.0691,979650.0],["2007-03-28",29.8219,29.887,29.2364,29.2494,1007800.0],["2007-03-29",29.3795,29.9781,29.2234,29.926,1183700.0],["2007-03-30",29.926,30.3164,29.6398,30.1602,948900.0],["2007-04-02",30.1082,30.3033,29.5487,29.7309,928950.0],["2007-04-03",29.926,30.5375,29.7439,30.1602,804500.0],["2007-04-04",30.0301,30.5506,30.0301,30.3554,899900.0],["2007-04-05",30.1732,31.2532,30.1602,31.2532,942500.0],["2007-04-09",31.1881,31.1881,30.6156,30.9799,1006200.0],["2007-04-10",31.045,31.3573,30.993,31.2532,743100.0],["2007-04-11",31.1231,31.3443,30.2513,30.5376,1017300.0],["2007-04-12",30.6677,31.4093,30.6156,31.006,1578050.0],["2007-04-13",30.9539,31.5915,30.9409,31.3703,745650.0],["2007-04-16",31.4353,31.6956,31.032,31.097,1626700.0],["2007-04-17",31.045,31.5004,30.7718,31.4874,1707450.0],["2007-04-18",31.4093,31.4744,30.5766,30.7587,981550.0],["2007-04-19",30.5245,30.5766,30.2123,30.3814,875500.0],["2007-04-20",30.7067,30.8238,30.0561,30.1863,1467050.0],["2007-04-23",30.3424,30.5896,30.0041,30.1732,967900.0],["2007-04-24",30.0952,30.7848,29.9911,30.5766,754100.0],["2007-04-25",30.5766,31.1621,30.3424,30.8888,924800.0],["2007-04-26",30.4725,31.2272,30.4725,31.1361,897850.0],["2007-04-27",31.032,31.1751,30.6937,30.9799,724750.0],["2007-04-30",30.8368,31.097,30.6677,30.7327,903150.0],["2007-05-01",31.006,31.4744,30.5896,31.2532,1370050.0],["2007-05-02",31.2792,31.7736,31.1621,31.6825,1356650.0],["2007-05-03",31.7736,31.8517,31.2662,31.6825,1136250.0],["2007-05-04",31.9428,32.7365,31.6305,31.8517,1303200.0],["2007-05-07",32.0989,32.4372,31.9298,32.2811,1182350.0],["2007-05-08",31.4223,31.8777,29.1974,31.4874,3545900.0],["2007-05-09",31.2141,32.3331,31.084,32.0989,1339000.0],["2007-05-10",31.8517,32.229,31.3312,31.6825,1177600.0],["2007-05-11",31.8127,32.3331,31.2532,32.216,824200.0],["2007-05-14",32.216,32.3591,31.7086,31.9818,914000.0],["2007-05-15",32.0989,32.229,31.4093,31.4614,944650.0],["2007-05-16",31.6956,32.1379,31.2662,31.8257,963800.0],["2007-05-17",31.7086,31.9167,31.2141,31.6825,1332700.0],["2007-05-18",31.8907,32.5022,31.8257,32.0599,1647000.0],["2007-05-21",32.229,32.9186,32.1379,32.8666,1261350.0],["2007-05-22",32.9577,33.2569,32.5153,32.8015,830300.0],["2007-05-23",32.9707,33.5952,32.7365,32.8405,847150.0],["2007-05-24",32.9316,32.9837,31.9428,32.138,953250.0],["2007-05-25",32.2941,32.2941,31.7086,31.8127,959650.0],["2007-05-29",30.9799,31.5654,30.9279,31.4744,1221600.0],["2007-05-30",31.4223,31.4223,30.8368,31.071,1111550.0],["2007-05-31",30.9669,31.4744,30.9669,31.2662,898700.0],["2007-06-01",31.3963,31.7476,31.1751,31.5264,943300.0],["2007-06-04",31.2922,32.0599,31.2922,31.8257,849450.0],["2007-06-05",31.7216,31.9558,31.084,31.7216,868900.0],["2007-06-06",31.5654,31.7216,31.3833,31.4353,1006400.0],["2007-06-07",31.11,31.2532,30.3164,30.6026,1250700.0],["2007-06-08",30.4335,30.5506,29.9651,30.4204,1153700.0],["2007-06-11",30.3424,31.5264,30.3424,31.2662,1606300.0],["2007-06-12",31.2532,31.5654,31.032,31.4874,1161750.0],["2007-06-13",31.5134,31.6175,30.8628,31.5394,855300.0],["2007-06-14",31.6956,32.177,31.5524,31.8257,1216400.0],["2007-06-15",34.2588,34.7532,32.5933,33.0097,4129850.0],["2007-06-18",33.0227,33.387,32.6714,33.1789,948850.0],["2007-06-19",38.5655,38.8388,37.8499,37.915,7434500.0],["2007-06-20",37.8889,38.2533,37.8629,38.006,3183250.0],["2007-06-21",37.928,38.3183,37.6027,37.8629,2163350.0],["2007-06-22",37.8239,37.967,37.6547,37.7328,1305150.0],["2007-06-25",37.8369,38.3183,37.6287,38.0191,1297700.0],["2007-06-26",38.1362,38.3313,37.928,38.0451,1257200.0],["2007-06-27",37.8889,38.3834,37.8239,38.3313,2006050.0],["2007-06-28",38.2142,38.5005,38.0581,38.3703,1265250.0],["2007-06-29",38.3183,38.3183,37.993,38.1101,1175550.0],["2007-07-02",38.1622,38.3313,37.8629,37.941,1727700.0],["2007-07-03",37.8629,38.0061,37.7328,37.7719,814250.0],["2007-07-05",37.7588,38.0711,37.6677,37.9019,1475250.0],["2007-07-06",37.915,38.3834,37.915,38.2402,747450.0],["2007-07-09",38.0841,38.2663,38.0191,38.0581,1025700.0],["2007-07-10",38.006,38.2663,38.006,38.1231,1088350.0],["2007-07-11",37.993,38.2012,37.928,38.1752,1530000.0],["2007-07-12",38.2923,38.5005,38.2272,38.5005,1587150.0],["2007-07-13",38.3834,38.5916,38.3313,38.5655,982950.0],["2007-07-16",38.4354,38.5525,38.3313,38.3834,974000.0],["2007-07-17",38.4224,38.5916,38.2272,38.5135,964650.0],["2007-07-18",38.4745,38.6696,38.1752,38.4354,747300.0],["2007-07-19",38.4745,38.4875,38.2272,38.2663,1272400.0],["2007-07-20",38.5005,38.5005,37.928,38.2402,2156350.0],["2007-07-23",34.9354,35.5859,34.454,34.7532,3798500.0],["2007-07-24",34.2978,34.9484,33.1138,33.5041,4170950.0],["2007-07-25",33.8424,34.2458,33.2179,33.9986,2340050.0],["2007-07-26",34.2067,34.467,33.6603,34.3108,4558600.0],["2007-07-27",34.2067,34.6491,34.0246,34.4019,1248900.0],["2007-07-30",34.5841,35.2476,34.493,34.8573,1502100.0],["2007-07-31",35.4168,35.4168,34.5711,34.6231,2000800.0],["2007-08-01",34.4149,35.1826,34.1417,34.8313,1697850.0],["2007-08-02",36.1064,36.1454,35.2476,35.703,2666100.0],["2007-08-03",36.5227,36.6398,35.638,36.0153,4897550.0],["2007-08-06",36.1584,36.2755,35.2216,35.8852,1804300.0],["2007-08-07",35.638,36.3666,35.5859,36.2365,3237000.0],["2007-08-08",36.4317,37.7328,35.625,36.1584,5176750.0],["2007-08-09",36.6919,38.3704,36.4187,37.0823,3094600.0],["2007-08-10",37.0822,37.5767,36.77,37.1213,1410000.0],["2007-08-13",37.4856,37.8369,37.2124,37.6287,1199050.0],["2007-08-14",37.2254,37.8109,37.1473,37.3034,817850.0],["2007-08-15",37.1603,37.6677,36.7439,36.9391,2064050.0],["2007-08-16",36.757,37.5116,35.8071,36.4317,2478050.0],["2007-08-17",36.0674,36.822,35.4038,36.1845,2048050.0],["2007-08-20",36.5228,36.8741,35.4038,36.7439,1235000.0],["2007-08-21",36.5488,36.7309,36.1975,36.5748,1048900.0],["2007-08-22",36.5358,37.5116,35.664,37.1213,1620250.0],["2007-08-23",37.1473,38.1882,37.0822,38.1361,829600.0],["2007-08-24",37.967,39.0339,37.928,38.8127,850450.0],["2007-08-27",38.9689,39.8406,38.7477,39.5804,1146700.0],["2007-08-28",39.2812,39.5804,37.8889,37.915,1564600.0],["2007-08-29",38.3183,38.3704,37.3555,37.8759,972300.0],["2007-08-30",37.928,38.3053,37.4335,38.0581,927050.0],["2007-08-31",38.4354,38.8648,37.8759,38.8388,768200.0],["2007-09-04",38.6436,40.283,38.4354,39.7235,1650950.0],["2007-09-05",39.5414,39.6845,38.6046,39.073,816850.0],["2007-09-06",39.3462,39.5414,38.7607,39.112,700400.0],["2007-09-07",38.8257,39.06,38.2532,38.3703,1658100.0],["2007-09-10",38.6306,38.6696,37.0172,37.6287,1437900.0],["2007-09-11",37.915,37.915,37.1863,37.6547,1218900.0],["2007-09-12",37.4466,38.5785,37.4466,38.2793,1510800.0],["2007-09-13",38.4354,38.4354,37.4726,37.928,716150.0],["2007-09-14",37.7458,37.993,37.3034,37.941,438600.0],["2007-09-17",37.6417,37.7588,36.6138,37.6157,681600.0],["2007-09-18",37.7849,38.5655,37.6938,38.4094,938000.0],["2007-09-19",38.5395,39.125,38.0451,39.06,1058200.0],["2007-09-20",38.8778,39.125,38.5135,38.7867,536000.0],["2007-09-21",38.5916,39.3592,38.5785,39.06,2303300.0],["2007-09-24",39.086,39.8536,38.6566,39.2551,1269300.0],["2007-09-25",41.1157,42.2087,40.9206,41.363,3228700.0],["2007-09-26",41.6882,42.3778,41.441,41.6102,1208950.0],["2007-09-27",41.9225,42.1046,41.4931,41.5842,2117150.0],["2007-09-28",41.7533,41.7663,41.3109,41.4801,2537550.0],["2007-10-01",41.8834,43.5619,41.4931,43.5098,14593200.0],["2007-10-02",43.5749,44.1604,42.9634,43.8091,2198450.0],["2007-10-03",43.718,44.7849,43.4838,44.0693,1497650.0],["2007-10-04",44.3165,44.3165,43.3667,44.2124,1140700.0],["2007-10-05",44.4727,45.9039,44.0303,45.5916,1728550.0],["2007-10-08",44.7719,45.5396,44.5507,45.4875,1199600.0],["2007-10-09",45.1883,45.3965,44.7069,45.0321,1706850.0],["2007-10-10",44.9931,45.2143,44.3425,45.0321,1683900.0],["2007-10-11",45.0842,45.3965,44.7459,44.7849,1556350.0],["2007-10-12",44.863,45.2013,44.5898,45.1102,1111350.0],["2007-10-15",45.1102,45.3835,44.5637,45.0972,955950.0],["2007-10-16",44.6938,45.0061,44.0563,44.1604,1612050.0],["2007-10-17",44.3425,44.7199,43.2236,43.9132,1758150.0],["2007-10-18",43.9392,44.2124,43.3927,43.8872,1203900.0],["2007-10-19",43.8871,44.0823,42.1046,42.4689,1657200.0],["2007-10-22",42.2868,43.0414,41.8183,42.6641,1130750.0],["2007-10-23",42.1176,43.0024,41.428,42.8463,1490350.0],["2007-10-24",42.6641,42.7942,41.1548,41.8834,1964050.0],["2007-10-25",42.1436,42.7942,41.376,41.7403,3698300.0],["2007-10-26",42.0135,42.3518,41.7923,42.2347,1058300.0],["2007-10-29",42.2477,42.573,41.7793,42.3128,1043650.0],["2007-10-30",42.0526,42.7552,41.5581,41.7793,1284600.0],["2007-10-31",42.0005,42.508,41.3499,42.4949,1048950.0],["2007-11-01",42.3648,42.7552,41.3369,42.1697,1226350.0],["2007-11-02",42.599,42.599,40.7644,41.35,1483300.0],["2007-11-05",41.0377,41.3109,39.6845,40.0748,1340500.0],["2007-11-06",40.0098,40.205,38.6436,39.2421,1782850.0],["2007-11-07",39.3592,41.0247,39.1641,39.8797,4084550.0],["2007-11-08",39.8797,41.2198,36.7309,39.086,2632450.0],["2007-11-09",38.0971,38.5135,36.809,37.0952,2082050.0],["2007-11-12",37.1733,37.5376,35.8332,35.8852,2119850.0],["2007-11-13",35.9372,38.0841,35.7551,37.954,2320350.0],["2007-11-14",37.98,38.0841,37.2904,37.4466,1819250.0],["2007-11-15",37.1733,37.8889,36.7179,37.6547,1497100.0],["2007-11-16",38.5005,40.4001,38.4224,40.1399,2697300.0],["2007-11-19",40.0488,40.0488,37.98,38.4744,1713150.0],["2007-11-20",38.8388,39.0339,37.2124,37.915,1603150.0],["2007-11-21",37.4726,38.3834,37.1213,37.6938,1358350.0],["2007-11-23",37.7328,38.3574,37.4336,38.1882,711900.0],["2007-11-26",38.5785,39.4243,37.5897,38.1752,1918950.0],["2007-11-27",38.4354,39.6325,38.3183,39.2942,1793000.0],["2007-11-28",39.6845,41.6622,39.5674,41.4801,2510000.0],["2007-11-29",41.2849,42.2347,41.1157,42.1827,2205300.0],["2007-11-30",42.4819,42.9894,41.7923,42.4169,1991200.0],["2007-12-03",42.1567,43.0024,41.6102,42.7422,2021250.0],["2007-12-04",42.2998,43.0414,41.8964,42.8853,1933750.0],["2007-12-05",43.1455,43.7961,42.3909,43.3407,1602900.0],["2007-12-06",43.2756,43.6139,42.599,43.3277,2469150.0],["2007-12-07",43.4578,43.731,42.9634,43.666,1010050.0],["2007-12-10",43.8351,44.4596,43.5749,44.1604,1291050.0],["2007-12-11",44.0563,45.0972,43.5619,43.679,1781400.0],["2007-12-12",44.3946,44.7979,43.2626,43.77,1369200.0],["2007-12-13",44.1734,44.2124,43.3016,43.757,1586900.0],["2007-12-14",43.5228,43.8221,43.1065,43.2626,1003450.0],["2007-12-17",43.3146,43.6009,42.2868,42.521,1203650.0],["2007-12-18",42.8072,42.9373,42.2217,42.6381,872750.0],["2007-12-19",42.508,42.8853,42.1697,42.3779,792850.0],["2007-12-20",41.441,41.8964,40.296,41.7273,2448350.0],["2007-12-21",42.1176,42.2087,41.467,41.6752,2031350.0],["2007-12-24",41.5191,42.1827,41.454,42.1827,423700.0],["2007-12-26",41.9615,42.4689,41.6752,42.3648,723000.0],["2007-12-27",41.9094,42.547,41.5191,41.5842,673750.0],["2007-12-28",41.5191,41.9225,40.9206,41.5321,803900.0],["2007-12-31",41.2459,41.6492,40.9336,41.1418,1062100.0],["2008-01-02",41.1808,41.48,39.2551,39.7495,1726950.0],["2008-01-03",39.9057,40.1789,39.5153,39.7626,1096450.0],["2008-01-04",40.7124,40.7124,38.0841,38.4614,1330450.0],["2008-01-07",38.4614,38.4614,37.6287,37.9019,1308150.0],["2008-01-08",37.8369,38.7086,37.3425,37.4726,1849000.0],["2008-01-09",37.3685,37.6677,35.8722,36.783,2019950.0],["2008-01-10",36.4317,36.6529,34.8833,35.716,4448700.0],["2008-01-11",35.5599,35.651,34.1547,34.4149,2370800.0],["2008-01-14",34.5971,35.1956,34.0246,34.9614,1960550.0],["2008-01-15",34.1807,34.2848,32.6584,33.0357,3678500.0],["2008-01-16",33.2049,33.4261,32.242,32.4762,3031450.0],["2008-01-17",32.4632,32.5153,29.6268,29.913,4378800.0],["2008-01-18",29.7959,31.6825,29.7959,30.6026,3625150.0],["2008-01-22",29.5357,30.6156,28.9502,29.6788,2470100.0],["2008-01-23",28.6249,31.019,28.5338,30.4334,3216950.0],["2008-01-24",30.1862,31.4483,29.913,31.1751,2330500.0],["2008-01-25",31.4874,31.4874,30.0952,30.3164,1281650.0],["2008-01-28",30.4465,30.4985,29.3405,29.7309,2360650.0],["2008-01-29",30.0301,30.5896,29.7048,30.0301,3586750.0],["2008-01-30",29.965,30.5766,29.2754,29.7178,2077200.0],["2008-01-31",29.6268,30.2513,29.3665,29.952,2024150.0],["2008-02-01",30.0561,30.5375,29.7178,30.5115,1630900.0],["2008-02-04",30.4335,30.8758,30.0301,30.2383,1329000.0],["2008-02-05",29.4836,29.7829,28.755,28.8201,2651500.0],["2008-02-06",29.3926,30.3554,28.8591,29.6137,2421100.0],["2008-02-07",29.7699,31.1621,29.6137,30.8628,4358850.0],["2008-02-08",30.8758,32.9576,30.7067,32.6714,3339850.0],["2008-02-11",32.3982,32.6194,31.5264,32.19,2563700.0],["2008-02-12",32.3331,32.3982,31.6175,31.8647,1351350.0],["2008-02-13",32.0078,32.8536,31.2532,32.6974,1937400.0],["2008-02-14",32.7235,33.0097,32.4112,32.5153,1334350.0],["2008-02-15",32.3331,33.387,32.0469,33.296,1724900.0],["2008-02-19",33.6993,33.8815,33.2049,33.374,1632550.0],["2008-02-20",32.9576,33.1268,31.9428,33.0617,1506400.0],["2008-02-21",33.1138,33.1788,31.5524,31.6956,1963100.0],["2008-02-22",31.7997,31.8777,30.9149,31.7736,1464450.0],["2008-02-25",31.6565,32.0469,30.7717,31.2402,2397950.0],["2008-02-26",31.2922,32.242,31.058,31.6956,1035650.0],["2008-02-27",31.6695,32.1379,31.1881,31.5264,942450.0],["2008-02-28",31.1881,31.4613,30.0171,30.5245,1439200.0],["2008-02-29",29.7438,30.2643,29.3535,29.8349,1752250.0],["2008-03-03",29.6658,29.9,28.6119,29.0152,1642200.0],["2008-03-04",28.9632,28.9632,27.2457,28.0914,3550250.0],["2008-03-05",28.3516,28.781,28.0914,28.4557,1512400.0],["2008-03-06",28.3386,28.5468,27.649,27.7141,1042000.0],["2008-03-07",27.5059,27.9223,26.9724,27.3888,1484650.0],["2008-03-10",27.7141,28.2345,27.4018,27.649,2262900.0],["2008-03-11",28.0003,28.2345,27.3368,28.0264,1502250.0],["2008-03-12",28.0784,28.1565,27.4669,27.545,1502450.0],["2008-03-13",27.3238,28.3777,27.0895,28.1825,1437800.0],["2008-03-14",28.2476,28.2606,26.6992,27.1546,1815550.0],["2008-03-17",26.6862,27.1546,26.2568,26.6472,1811450.0],["2008-03-18",26.9334,27.9093,26.3739,27.8963,1827000.0],["2008-03-19",28.1044,28.6249,26.8553,26.8553,1423500.0],["2008-03-20",27.0245,28.0003,26.8553,28.0003,1714150.0],["2008-03-24",28.0394,29.2494,27.7661,28.9762,1290150.0],["2008-03-25",28.9502,29.5877,28.742,29.2494,1282350.0],["2008-03-26",29.3405,30.0431,28.9111,29.952,1894450.0],["2008-03-27",29.952,30.0952,29.2364,29.2364,2179950.0],["2008-03-28",29.5617,29.5617,28.2345,28.3907,1788050.0],["2008-03-31",28.5078,28.716,28.2996,28.4818,1367450.0],["2008-04-01",28.755,31.3573,27.3237,31.3442,2499400.0],["2008-04-02",31.3703,32.7755,31.3573,32.6974,2812100.0],["2008-04-03",32.3331,33.0227,32.2811,32.4632,1815200.0],["2008-04-04",32.7104,32.8926,32.0729,32.2811,1100900.0],["2008-04-07",32.2941,33.1008,31.8517,32.3721,1280650.0],["2008-04-08",32.0339,32.203,31.3833,31.8777,1434100.0],["2008-04-09",31.8127,31.9688,30.7587,31.1101,1297300.0],["2008-04-10",31.058,31.7346,30.7718,31.5785,1137850.0],["2008-04-11",31.2272,31.4223,30.5766,30.9019,1251150.0],["2008-04-14",30.3944,31.3573,30.3944,31.032,1290500.0],["2008-04-15",31.1881,31.6825,30.7978,31.3052,1918250.0],["2008-04-16",31.6695,31.6825,30.6286,31.084,1677350.0],["2008-04-17",32.1249,32.1379,30.6416,30.8368,1423700.0],["2008-04-18",31.7996,32.4762,31.5654,31.9818,2495100.0],["2008-04-21",31.7866,32.5023,31.084,32.3721,2415050.0],["2008-04-22",32.203,32.3591,31.5915,32.138,1719900.0],["2008-04-23",32.3982,32.6584,31.8647,32.242,1160350.0],["2008-04-24",32.3331,33.1138,31.7216,32.5023,1126000.0],["2008-04-25",32.6194,32.8145,32.3201,32.6194,1231550.0],["2008-04-28",32.6324,32.6714,32.0208,32.4893,1495300.0],["2008-04-29",32.3201,32.8405,32.3201,32.5803,1388950.0],["2008-04-30",32.7495,33.0227,32.177,32.8666,3474400.0],["2008-05-01",32.9576,33.0617,31.5004,32.6974,2645950.0],["2008-05-02",33.0487,33.1788,32.3201,32.7495,1592950.0],["2008-05-05",32.4242,32.5673,31.5394,31.7736,1241100.0],["2008-05-06",31.4874,32.4112,31.4874,32.3071,1849650.0],["2008-05-07",32.164,32.3721,31.2532,31.3052,1441050.0],["2008-05-08",31.4744,32.177,31.2271,31.7606,1252200.0],["2008-05-09",31.3703,31.7476,30.9409,31.2662,999500.0],["2008-05-12",31.2662,32.255,31.006,32.0208,1249250.0],["2008-05-13",32.1119,32.1119,31.1361,31.5004,1123950.0],["2008-05-14",31.6695,32.0208,31.4483,31.5524,1156950.0],["2008-05-15",31.5264,32.1509,31.2401,32.1249,2362250.0],["2008-05-16",32.2811,32.3071,31.2792,31.6825,1419600.0],["2008-05-19",31.6045,31.8387,30.4725,30.7197,1573750.0],["2008-05-20",30.5245,31.019,29.7439,29.9911,1545100.0],["2008-05-21",30.1472,30.1732,28.755,28.9632,1726150.0],["2008-05-22",29.0282,29.5617,28.807,29.1583,1109800.0],["2008-05-23",29.1583,29.2494,27.8572,28.1825,1914650.0],["2008-05-27",28.3256,28.755,28.1044,28.2866,2097700.0],["2008-05-28",28.4818,30.9799,27.649,29.6007,5556850.0],["2008-05-29",30.9279,31.7476,30.8108,31.2922,2962050.0],["2008-05-30",31.2792,31.6045,30.7848,31.5524,2280400.0],["2008-06-02",31.6045,31.6045,30.2643,30.7587,1623650.0],["2008-06-03",31.006,31.045,29.7308,30.3294,1774850.0],["2008-06-04",30.0822,31.1621,29.7178,30.5896,1497500.0],["2008-06-05",30.6156,30.6807,29.939,30.5636,1386100.0],["2008-06-06",30.2253,30.4074,28.8201,29.1193,1567500.0],["2008-06-09",29.1974,29.5097,28.6639,29.0022,1622000.0],["2008-06-10",28.8591,29.2234,28.5859,28.716,1403550.0],["2008-06-11",28.5728,28.8461,27.2197,27.3238,1990850.0],["2008-06-12",27.2587,27.9873,26.9594,27.3368,2091500.0],["2008-06-13",27.5189,27.9353,27.1676,27.8963,1494250.0],["2008-06-16",27.5319,28.1044,27.4409,27.9483,1878850.0],["2008-06-17",27.9353,27.9353,27.4279,27.558,1269950.0],["2008-06-18",27.3238,27.8442,26.7252,26.8944,2192800.0],["2008-06-19",26.7773,26.9985,25.7884,26.478,3183450.0],["2008-06-20",26.1788,26.4,25.4632,25.7624,2602100.0],["2008-06-23",25.8274,26.0877,25.359,25.6193,1929850.0],["2008-06-24",25.4111,25.6453,25.0468,25.281,2021950.0],["2008-06-25",25.4501,26.3479,25.0468,25.9966,4800250.0],["2008-06-26",25.4892,25.9055,24.9167,24.9427,2472050.0],["2008-06-27",24.9687,25.359,24.5654,24.9297,1825100.0],["2008-06-30",24.6825,24.7605,23.8237,23.9148,1935800.0],["2008-07-01",23.6416,23.9408,22.952,23.7066,3164950.0],["2008-07-02",23.8627,23.8627,22.7177,22.7177,2395600.0],["2008-07-03",22.8348,23.2902,22.6137,22.7568,1173800.0],["2008-07-07",22.5226,23.2252,21.9241,22.5616,2098600.0],["2008-07-08",22.4185,23.1731,22.4185,23.1731,2735650.0],["2008-07-09",23.0691,23.5245,22.7828,23.1731,3593600.0],["2008-07-10",23.1731,23.2512,22.6267,22.8999,2228400.0],["2008-07-11",22.8739,23.7587,22.4835,23.3553,1995300.0],["2008-07-14",23.2902,23.9018,22.7568,23.6155,2774900.0],["2008-07-15",22.8609,24.3832,22.2103,23.9538,3041100.0],["2008-07-16",23.9278,25.8275,23.8758,25.7364,3001800.0],["2008-07-17",25.6973,26.5691,25.1899,26.1658,2005250.0],["2008-07-18",26.1267,26.3089,24.9036,24.9687,2881200.0],["2008-07-21",25.0207,25.268,24.0319,24.123,2361200.0],["2008-07-22",24.9427,24.9557,23.5244,23.8107,3665900.0],["2008-07-23",23.8107,25.1769,23.7457,24.4092,2134700.0],["2008-07-24",24.11,24.5003,23.4334,23.4334,1285350.0],["2008-07-25",23.5505,23.8758,23.0821,23.3683,1083800.0],["2008-07-28",23.03,23.6676,22.5096,22.6137,1208500.0],["2008-07-29",22.7958,24.097,22.6397,24.0319,2716000.0],["2008-07-30",24.0969,24.8256,23.6936,24.7605,2550750.0],["2008-07-31",24.4613,25.9576,24.3832,25.4631,2983550.0],["2008-08-01",25.5672,25.6063,23.6806,24.9947,3101750.0],["2008-08-04",24.8776,25.359,24.4352,24.5393,2452900.0],["2008-08-05",24.9297,25.4371,24.8516,25.3981,1853900.0],["2008-08-06",24.9167,25.3851,23.7456,24.2141,3560250.0],["2008-08-07",24.136,24.149,23.4464,23.8107,1797950.0],["2008-08-08",23.7326,23.7587,23.1862,23.5375,3480400.0],["2008-08-11",23.6676,24.5784,23.4854,24.4613,2182000.0],["2008-08-12",24.5263,25.6843,24.3442,25.0728,1894200.0],["2008-08-13",24.9167,25.0598,24.0189,24.5393,1710550.0],["2008-08-14",24.2921,25.1118,24.0839,24.9427,1472800.0],["2008-08-15",24.5654,25.5933,24.5654,25.307,1752650.0],["2008-08-18",24.9037,25.5802,24.9037,24.9947,2557300.0],["2008-08-19",25.0077,25.1899,24.3962,24.6044,1565950.0],["2008-08-20",25.2289,25.2289,23.6806,24.0059,1944450.0],["2008-08-21",23.8367,24.4222,23.6155,24.3702,1425050.0],["2008-08-22",24.5133,25.307,24.3572,25.1639,1037050.0],["2008-08-25",25.2029,25.2029,23.6285,23.9148,1940950.0],["2008-08-26",23.8758,24.3442,22.6007,22.7308,1888750.0],["2008-08-27",22.8348,23.3163,22.8348,23.0691,1625900.0],["2008-08-28",23.1862,23.9668,23.1731,23.9018,1081500.0],["2008-08-29",23.1862,23.7066,22.7568,22.978,1803050.0],["2008-09-02",23.5375,23.8237,22.7568,22.965,1879200.0],["2008-09-03",23.1471,23.1471,22.3534,22.7177,2346650.0],["2008-09-04",22.9259,23.4984,22.5876,23.1861,2726950.0],["2008-09-05",23.1731,23.3293,22.5096,22.952,1738400.0],["2008-09-08",23.1731,23.3033,22.5226,23.2122,1720700.0],["2008-09-09",23.3033,23.9148,22.1192,22.2493,2854850.0],["2008-09-10",22.5746,22.6006,21.6768,22.2754,3218550.0],["2008-09-11",22.0412,22.3144,21.6248,22.1583,2109100.0],["2008-09-12",22.0282,22.1973,21.4947,22.1453,2453650.0],["2008-09-15",21.9371,22.1322,20.4408,20.4408,2339700.0],["2008-09-16",20.4147,20.9872,20.1285,20.8832,3047000.0],["2008-09-17",20.5319,20.649,19.6341,19.6471,2741150.0],["2008-09-18",21.0133,21.0133,18.2679,20.5969,3692000.0],["2008-09-19",21.0653,22.4575,19.9854,21.7939,3156850.0],["2008-09-22",21.4557,21.7939,20.2456,20.2716,2915700.0],["2008-09-23",20.3757,20.701,19.608,19.9203,1176650.0],["2008-09-24",20.0114,20.6099,19.8292,20.4147,1103000.0],["2008-09-25",20.5969,21.3776,20.4278,21.0393,1526550.0],["2008-09-26",20.8962,20.8962,20.2586,20.7661,998400.0],["2008-09-29",20.2326,20.9612,17.7084,17.8385,2764050.0],["2008-09-30",17.8515,19.6861,17.8515,19.6601,2435850.0],["2008-10-01",19.4129,19.9854,18.7493,19.4519,1456950.0],["2008-10-02",19.2047,19.4129,18.1117,18.2679,1762950.0],["2008-10-03",18.359,19.556,17.6433,17.7084,3334950.0],["2008-10-06",17.5262,18.0987,16.6154,17.8385,2802100.0],["2008-10-07",18.2939,18.372,16.5764,16.5764,2822000.0],["2008-10-08",16.5244,17.4872,16.108,16.8627,3067950.0],["2008-10-09",17.3311,17.5132,15.8478,15.8478,2438400.0],["2008-10-10",15.5225,17.266,14.7158,15.3664,4264550.0],["2008-10-13",16.3422,16.9147,15.4054,16.3812,2427150.0],["2008-10-14",17.1749,17.6303,14.7548,15.1452,3252750.0],["2008-10-15",15.0281,15.5225,13.9351,13.9481,2451100.0],["2008-10-16",13.7399,15.4574,13.6098,15.4054,3105100.0],["2008-10-17",13.9742,17.4091,13.9742,15.0931,2330150.0],["2008-10-20",15.1842,15.8348,15.1061,15.8348,1611350.0],["2008-10-21",15.7307,15.7437,14.8589,14.8719,1137600.0],["2008-10-22",14.7158,14.976,13.6879,14.2214,2193750.0],["2008-10-23",14.1693,14.4165,13.1284,13.792,2836150.0],["2008-10-24",13.1414,14.2864,12.8292,13.1024,2243850.0],["2008-10-27",12.9072,13.7009,12.8161,12.9983,1205250.0],["2008-10-28",13.5968,14.911,13.3626,14.8589,2345400.0],["2008-10-29",15.1712,15.6266,14.5857,15.6136,3279550.0],["2008-10-30",15.6136,15.7697,12.5689,13.2065,4218600.0],["2008-10-31",12.647,12.9332,12.0094,12.3738,3222250.0],["2008-11-03",12.7901,12.9202,12.1265,12.2957,1674050.0],["2008-11-04",12.4128,12.5949,11.9964,12.3217,1759200.0],["2008-11-05",12.2176,12.3217,11.0726,11.0726,2414450.0],["2008-11-06",11.1377,11.2938,10.4091,10.4741,1950450.0],["2008-11-07",10.5652,11.2157,10.5262,11.2157,1940000.0],["2008-11-10",11.3849,11.7232,10.6042,10.7864,2389500.0],["2008-11-11",10.6823,11.0076,10.1748,10.7343,1954150.0],["2008-11-12",10.4481,10.8775,9.9016,9.9146,2904600.0],["2008-11-13",9.9537,10.7213,9.199,10.6953,1979000.0],["2008-11-14",10.318,10.7994,10.0968,10.1488,2611500.0],["2008-11-17",9.8886,10.0708,9.4202,9.5503,2203650.0],["2008-11-18",9.5373,9.5373,8.8477,9.186,2786900.0],["2008-11-19",9.0559,9.16,8.5094,8.7436,2474150.0],["2008-11-20",8.5614,8.8997,7.8458,7.8718,2435150.0],["2008-11-21",8.08,8.7566,7.8068,8.4964,2184800.0],["2008-11-24",8.6005,9.5633,8.3923,9.4722,1994750.0],["2008-11-25",9.4722,9.6154,9.0689,9.2641,1798300.0],["2008-11-26",9.199,10.7083,9.199,10.7083,1852900.0],["2008-11-28",10.6302,10.9816,10.4871,10.9295,780100.0],["2008-12-01",10.6953,10.6953,10.2009,10.2139,2530900.0],["2008-12-02",10.383,10.5262,9.5893,9.7845,2630950.0],["2008-12-03",9.1079,10.0187,9.1079,10.0187,2233400.0],["2008-12-04",9.7975,10.1488,9.3942,9.6674,1753000.0],["2008-12-05",9.6024,10.292,9.3031,10.2789,1764450.0],["2008-12-08",10.4871,11.2288,10.1098,11.0986,1393800.0],["2008-12-09",10.8254,11.3849,10.4741,10.5782,1398100.0],["2008-12-10",10.1879,10.7213,9.7455,10.6042,1531150.0],["2008-12-11",10.5131,10.6823,9.7845,9.9146,1113200.0],["2008-12-12",9.6674,10.4741,9.5763,10.344,1205000.0],["2008-12-15",10.37,10.5392,9.6284,9.7845,1172700.0],["2008-12-16",9.8756,10.7473,9.6544,10.7343,2069500.0],["2008-12-17",10.6302,11.2548,10.4611,11.0726,1551050.0],["2008-12-18",9.9667,11.1247,9.9667,10.8254,1156100.0],["2008-12-19",11.3719,11.3719,10.6042,10.6042,3314950.0],["2008-12-22",10.331,10.4611,9.6934,10.0317,1409500.0],["2008-12-23",9.6544,10.2789,9.6544,9.9667,922600.0],["2008-12-24",10.0187,10.2789,9.7585,10.1358,308650.0],["2008-12-26",10.1748,10.305,9.9537,10.0187,381450.0],["2008-12-29",10.0838,10.1228,9.6674,9.7585,990700.0],["2008-12-30",9.8496,10.2529,9.6284,10.1488,857650.0],["2008-12-31",10.1228,11.0336,10.0187,10.7213,1444100.0],["2009-01-02",10.6823,11.4369,10.5392,11.4369,1022150.0],["2009-01-05",11.4369,12.0355,11.3459,11.9704,1302800.0],["2009-01-06",12.0615,12.686,11.8663,12.4128,1685550.0],["2009-01-07",12.3607,12.4258,11.476,11.6711,1208300.0],["2009-01-08",11.1507,12.3738,11.1507,12.3738,2908550.0],["2009-01-09",12.0355,12.3738,11.7102,11.9053,1280400.0],["2009-01-12",11.6711,12.0355,10.8905,11.2418,2142900.0],["2009-01-13",10.8775,11.8013,10.8775,11.6972,1941150.0],["2009-01-14",11.463,11.6842,11.2678,11.3198,1667050.0],["2009-01-15",10.9685,12.2176,10.9685,11.8923,1914850.0],["2009-01-16",12.2827,12.3477,11.4369,11.8923,1480250.0],["2009-01-20",11.7622,11.8923,10.5782,10.5912,2235400.0],["2009-01-21",10.5001,11.0206,10.5001,11.0076,1850450.0],["2009-01-22",10.6693,10.9165,10.2139,10.6172,2126900.0],["2009-01-23",10.383,10.9425,10.2139,10.7604,1645850.0],["2009-01-26",10.5392,11.0596,10.4871,10.7734,994250.0],["2009-01-27",10.7994,11.2288,10.7083,11.1637,1912750.0],["2009-01-28",11.4239,12.2697,11.2027,12.1005,2180000.0],["2009-01-29",11.9834,12.0745,11.6061,11.7492,1995100.0],["2009-01-30",12.0875,12.5429,11.6061,11.6191,2049200.0],["2009-02-02",11.45,11.7232,11.1377,11.5931,1504350.0],["2009-02-03",11.6451,11.9704,11.3589,11.9053,1212900.0],["2009-02-04",12.0094,12.3607,11.8403,12.0615,2088350.0],["2009-02-05",11.541,12.5169,11.541,12.3998,1602750.0],["2009-02-06",12.3738,13.4667,12.1396,12.9593,2341100.0],["2009-02-09",12.9593,12.9593,12.5819,12.7381,1343300.0],["2009-02-10",12.5689,12.7641,11.8663,11.9053,2200800.0],["2009-02-11",11.8143,12.2697,11.7102,11.9574,1274700.0],["2009-02-12",11.7492,12.0485,11.4369,11.8403,2281050.0],["2009-02-13",11.8923,12.1396,11.6711,11.9314,1639600.0],["2009-02-17",11.2548,11.7492,10.6563,10.8644,2497500.0],["2009-02-18",11.0466,11.2027,10.4871,11.0986,2025950.0],["2009-02-19",10.0968,11.1117,9.7455,10.2789,3879550.0],["2009-02-20",10.2009,10.5261,9.7455,10.0708,3604050.0],["2009-02-23",10.6563,11.0596,10.1228,10.2139,2116100.0],["2009-02-24",10.2659,10.8775,10.2529,10.7343,2239100.0],["2009-02-25",10.357,10.9555,10.0577,10.7343,3252000.0],["2009-02-26",10.7604,11.1377,10.409,10.4481,1514700.0],["2009-02-27",11.1767,11.1897,10.344,10.37,1475250.0],["2009-03-02",10.1488,10.4871,9.5113,9.5763,2579150.0],["2009-03-03",9.6804,9.7845,9.16,9.2771,1710950.0],["2009-03-04",9.4202,9.6154,8.9518,9.0038,3169850.0],["2009-03-05",8.8867,8.8997,8.6265,8.6395,2439950.0],["2009-03-06",8.7826,8.8997,8.2101,8.4183,2319350.0],["2009-03-09",8.3403,9.0168,8.2492,8.3142,1365200.0],["2009-03-10",8.5224,9.225,8.4704,9.173,2133400.0],["2009-03-11",9.173,9.6284,9.0429,9.212,1714900.0],["2009-03-12",9.16,9.2641,8.8347,9.225,1927450.0],["2009-03-13",9.173,9.7194,8.7956,9.6023,2190250.0],["2009-03-16",8.8087,10.0838,8.8087,9.5373,1983400.0],["2009-03-17",9.5503,10.4741,9.5113,10.396,3394400.0],["2009-03-18",9.7585,10.7473,9.7585,10.6172,2825200.0],["2009-03-19",10.5912,10.6042,9.7585,9.9537,2276550.0],["2009-03-20",10.6172,10.8514,10.1098,10.2399,3939850.0],["2009-03-23",10.409,11.2027,10.409,11.2027,2527950.0],["2009-03-24",11.0466,11.7362,10.9295,11.3589,2466200.0],["2009-03-25",11.1897,12.3738,11.1897,12.0094,3465950.0],["2009-03-26",12.2436,12.621,12.0875,12.5559,2471550.0],["2009-03-27",12.3347,12.686,11.8923,11.8923,1672650.0],["2009-03-30",11.3328,11.6842,11.2157,11.5931,1613750.0],["2009-03-31",11.6842,12.0355,11.4239,11.8143,1781900.0],["2009-04-01",11.6321,12.2957,11.476,12.1786,1601550.0],["2009-04-02",12.4518,13.1935,12.3477,13.0764,2493200.0],["2009-04-03",13.0243,13.3626,12.8161,13.3496,1511600.0],["2009-04-06",13.1805,13.5188,12.7641,13.4927,1995350.0],["2009-04-07",13.2195,13.2976,12.4909,12.5169,1974350.0],["2009-04-08",11.7622,12.3998,11.7102,12.3868,2132200.0],["2009-04-09",12.7381,13.5838,12.5689,13.5578,1939350.0],["2009-04-13",13.4016,13.9611,13.2325,13.753,1864800.0],["2009-04-14",13.6879,14.3124,13.3756,13.6098,2372100.0],["2009-04-15",13.4927,13.792,13.4016,13.5838,2013400.0],["2009-04-16",13.805,15.0281,13.6749,14.7418,2942500.0],["2009-04-17",14.7678,15.5485,14.3255,15.3664,2636150.0],["2009-04-20",15.0801,15.3273,14.0132,14.0522,1582250.0],["2009-04-21",14.0132,15.1452,13.9611,15.0801,2162200.0],["2009-04-22",14.963,15.7047,14.7028,15.2232,1929750.0],["2009-04-23",15.2362,15.2753,14.1303,14.6117,3990200.0],["2009-04-24",14.7548,14.989,13.8831,14.6247,3723700.0],["2009-04-27",13.779,14.4816,13.6228,13.7009,4168600.0],["2009-04-28",13.5968,13.792,13.3106,13.4017,4095950.0],["2009-04-29",13.6098,14.0522,13.4147,13.779,4391700.0],["2009-04-30",15.9519,18.8144,15.9128,17.7084,6828100.0],["2009-05-01",18.0597,19.7512,18.0597,19.2437,4724700.0],["2009-05-04",19.2437,20.2326,19.2437,20.1675,3650600.0],["2009-05-05",19.9984,20.649,19.3999,20.5579,2531450.0],["2009-05-06",20.7661,20.7661,19.7772,20.0765,2619450.0],["2009-05-07",20.4278,20.5319,18.9185,19.504,2983650.0],["2009-05-08",19.7772,20.3757,19.1787,19.9333,1447550.0],["2009-05-11",19.517,20.0244,18.8144,19.7252,1508950.0],["2009-05-12",19.1917,20.0114,18.9315,19.3738,1491900.0],["2009-05-13",19.1266,19.3738,17.5392,17.5392,1532350.0],["2009-05-14",17.4742,18.437,17.0318,18.2289,2659550.0],["2009-05-15",18.1508,18.6973,17.4872,18.0207,1081050.0],["2009-05-18",18.2419,18.8664,17.8906,18.8144,1429000.0],["2009-05-19",18.8013,19.8423,18.372,19.582,2230750.0],["2009-05-20",19.4909,20.675,19.4259,19.8683,2302650.0],["2009-05-21",19.8162,20.1415,18.6062,19.1136,1821750.0],["2009-05-22",19.2177,19.8943,19.0095,19.4649,1130400.0],["2009-05-26",19.2958,20.7791,18.8664,20.753,2748500.0],["2009-05-27",20.6099,21.1434,20.0895,20.2586,1883100.0],["2009-05-28",20.5969,20.8962,19.9203,20.675,2629050.0],["2009-05-29",20.9612,22.5226,20.1805,22.5226,2813800.0],["2009-06-01",22.5226,22.965,22.0802,22.6137,3211200.0],["2009-06-02",22.4185,22.4315,21.4036,22.3144,3151650.0],["2009-06-03",21.6899,22.0542,21.0523,21.5597,2352950.0],["2009-06-04",21.846,21.9891,20.9352,21.5467,2025700.0],["2009-06-05",21.7679,22.0412,21.0783,21.7029,1605650.0],["2009-06-08",21.4296,21.7159,20.3497,20.8962,1806100.0],["2009-06-09",21.0653,21.833,20.9742,21.7679,1536850.0],["2009-06-10",21.7289,21.833,20.8311,21.4687,1464850.0],["2009-06-11",21.6638,22.4445,21.2735,22.0021,1915900.0],["2009-06-12",21.7809,21.9501,21.0133,21.898,1591900.0],["2009-06-15",22.1062,22.1062,20.753,21.4687,1753150.0],["2009-06-16",21.5077,21.846,20.701,20.8571,2116000.0],["2009-06-17",20.714,21.0783,19.595,20.0895,2926600.0],["2009-06-18",19.9854,20.9092,19.6341,20.649,1696400.0],["2009-06-19",20.9222,21.5597,20.5579,21.5467,3765900.0],["2009-06-22",21.2605,21.4036,19.9724,20.1285,2284600.0],["2009-06-23",20.0634,20.2456,19.3218,19.595,2405050.0],["2009-06-24",19.7512,20.4798,19.4259,19.7902,2022000.0],["2009-06-25",19.8292,20.5709,19.4779,20.5449,1884500.0],["2009-06-26",20.3367,20.8441,20.1805,20.714,3457800.0],["2009-06-29",20.8571,20.9352,20.0244,20.714,1913150.0],["2009-06-30",20.5188,20.5188,19.1136,19.6601,3427750.0],["2009-07-01",19.6991,20.6099,19.6471,20.2326,1872350.0],["2009-07-02",19.9073,19.9984,18.9705,19.517,2470900.0],["2009-07-06",19.4519,19.517,18.5151,18.7753,2799550.0],["2009-07-07",18.8013,19.1657,17.8645,17.9556,3383450.0],["2009-07-08",18.1248,18.437,17.5913,17.8775,3003750.0],["2009-07-09",17.9556,19.0095,17.8906,18.7363,3107050.0],["2009-07-10",18.6062,19.1917,18.359,18.9575,1909200.0],["2009-07-13",18.9575,19.9333,18.8144,19.8553,2231750.0],["2009-07-14",19.7512,20.714,19.6471,20.5839,3059350.0],["2009-07-15",20.753,21.9501,20.6229,21.5077,3421500.0],["2009-07-16",21.4426,21.872,21.0003,21.7939,2057600.0],["2009-07-17",21.885,22.0021,21.4687,21.6638,1389150.0],["2009-07-20",21.6898,22.6006,21.4947,22.4445,2015500.0],["2009-07-21",22.5876,23.1341,22.4445,23.0821,2760750.0],["2009-07-22",23.03,23.5765,22.6657,23.03,2356200.0],["2009-07-23",22.6006,24.2401,22.6006,23.8888,2974150.0],["2009-07-24",23.7456,24.123,23.2512,24.0059,1712250.0],["2009-07-27",23.7717,24.2141,23.5114,23.7587,1506750.0],["2009-07-28",23.6806,24.5784,23.4074,24.5133,3296300.0],["2009-07-29",24.4352,24.4743,23.5114,23.8627,2752400.0],["2009-07-30",25.5542,27.6751,25.3721,26.6472,4928150.0],["2009-07-31",26.6211,27.5579,26.452,26.9464,2700000.0],["2009-08-03",27.2717,27.9353,26.9985,27.6751,1719350.0],["2009-08-04",27.8832,28.0524,26.9985,27.9613,2567250.0],["2009-08-05",28.0394,28.755,27.4539,28.6119,3631500.0],["2009-08-06",28.8851,29.1584,28.1955,28.5989,1783000.0],["2009-08-07",29.2624,29.6658,28.5989,29.3015,1787750.0],["2009-08-10",29.3665,30.3814,29.0282,29.6268,2270600.0],["2009-08-11",29.6788,29.861,29.0152,29.4316,1678950.0],["2009-08-12",29.3275,30.1472,29.2624,29.887,1586400.0],["2009-08-13",29.861,29.965,29.1583,29.6268,1497900.0],["2009-08-14",29.3145,29.5227,28.1825,28.781,1615700.0],["2009-08-17",28.1174,28.2085,27.3498,27.7271,2224350.0],["2009-08-18",27.7531,28.0784,27.2327,28.0003,1899150.0],["2009-08-19",27.7531,28.781,27.3498,28.4688,1161150.0],["2009-08-20",28.4557,29.4836,28.2476,29.4056,1446150.0],["2009-08-21",29.8479,29.9651,28.8851,29.7959,1591150.0],["2009-08-24",30.0301,30.1472,28.8331,29.0152,1577000.0],["2009-08-25",29.1714,30.0691,28.8851,29.7309,1698700.0],["2009-08-26",29.7439,30.4725,29.4966,29.7439,1226450.0],["2009-08-27",29.6268,29.8089,29.0152,29.6268,1127900.0],["2009-08-28",29.7699,31.058,29.7699,30.3033,1581150.0],["2009-08-31",30.0431,30.5115,29.5097,29.9911,1126650.0],["2009-09-01",29.6918,30.7327,28.768,28.8331,1731150.0],["2009-09-02",28.6769,29.2234,28.4037,28.5338,1318450.0],["2009-09-03",28.729,29.0152,28.4297,28.8201,1186100.0],["2009-09-04",28.9632,29.913,28.755,29.874,868550.0],["2009-09-08",29.913,30.6286,29.6137,29.7699,1402800.0],["2009-09-09",29.8219,30.6937,29.5097,30.6156,1339800.0],["2009-09-10",30.5766,30.5896,29.5747,30.1602,2584150.0],["2009-09-11",29.9651,30.3424,29.6918,30.0041,1011500.0],["2009-09-14",29.9,30.3033,29.5617,30.2773,1061100.0],["2009-09-15",30.1212,30.9539,29.9911,30.8498,1568000.0],["2009-09-16",30.8238,32.0599,30.7327,32.0078,1715900.0],["2009-09-17",31.9948,32.3851,31.4223,31.5915,2074550.0],["2009-09-18",31.5785,32.177,31.1491,31.8517,2254250.0],["2009-09-21",31.6175,31.8517,30.6677,31.4093,1483900.0],["2009-09-22",31.6825,32.5153,31.3573,32.4242,1594000.0],["2009-09-23",32.4242,33.335,32.3721,32.3982,2182850.0],["2009-09-24",32.6064,32.6064,30.8108,31.2532,1601450.0],["2009-09-25",31.1881,31.3833,30.4335,30.5376,1716700.0],["2009-09-28",30.6026,31.5654,30.5766,31.3052,1423300.0],["2009-09-29",31.3052,31.3182,30.6547,31.058,1204500.0],["2009-09-30",31.1751,31.3963,30.2513,31.1621,2004650.0],["2009-10-01",30.9019,31.1231,30.0561,30.3164,1699050.0],["2009-10-02",30.1082,30.2513,29.2624,29.4056,2301650.0],["2009-10-05",29.3926,30.1342,29.3795,29.939,2525100.0],["2009-10-06",30.1602,31.4093,30.0561,31.3573,3259500.0],["2009-10-07",31.2272,31.4874,30.9669,31.4483,2240100.0],["2009-10-08",31.4483,31.8127,31.084,31.3052,2284850.0],["2009-10-09",31.2792,31.6825,31.032,31.4353,1192100.0],["2009-10-12",31.4744,32.0989,31.3442,31.8647,2086100.0],["2009-10-13",31.7736,32.6063,31.6956,32.5543,2444600.0],["2009-10-14",32.8536,33.8034,32.6974,33.4911,2456750.0],["2009-10-15",33.348,33.9725,33.2569,33.7774,2094000.0],["2009-10-16",33.8164,33.8164,32.0469,32.2811,2745750.0],["2009-10-19",32.5803,33.4521,32.5413,33.1789,1802850.0],["2009-10-20",33.374,33.4521,32.7625,33.2699,1644850.0],["2009-10-21",32.9707,34.545,32.9707,33.6212,3128550.0],["2009-10-22",33.7253,33.9205,33.0227,33.6733,1643900.0],["2009-10-23",33.8034,35.0915,33.8034,34.2978,2550300.0],["2009-10-26",34.493,35.612,34.3499,34.506,2892800.0],["2009-10-27",34.6751,34.8443,32.164,32.8405,3677050.0],["2009-10-28",32.9186,33.2699,31.1491,31.6695,4240850.0],["2009-10-29",33.8294,34.1547,30.9669,31.6175,9032500.0],["2009-10-30",31.5394,31.6825,29.0933,29.4966,4872300.0],["2009-11-02",29.952,30.2773,28.5598,30.0171,4011300.0],["2009-11-03",29.4836,30.2513,29.0543,29.913,2277850.0],["2009-11-04",29.9,30.0041,29.0803,29.1844,2502250.0],["2009-11-05",29.2624,30.9279,29.1974,30.7457,2444250.0],["2009-11-06",30.3814,31.1231,30.2513,30.5506,1628000.0],["2009-11-09",30.7587,31.3703,30.6026,31.2662,1728900.0],["2009-11-10",31.3573,32.5803,31.3573,31.7736,2746300.0],["2009-11-11",31.9428,32.0989,30.9409,31.3442,1461200.0],["2009-11-12",31.2402,31.6045,30.6286,30.6677,1012550.0],["2009-11-13",30.8368,31.097,30.5636,30.8108,964400.0],["2009-11-16",30.9019,31.4874,30.7848,31.1231,1368350.0],["2009-11-17",31.084,32.5413,30.9799,32.4762,1892850.0],["2009-11-18",32.3721,33.0617,32.0599,33.0487,2086300.0],["2009-11-19",32.8275,32.8275,31.7997,31.9948,2283050.0],["2009-11-20",31.7996,32.5933,31.7996,32.4632,2148800.0],["2009-11-23",32.8145,33.7253,32.7495,33.5041,2014700.0],["2009-11-24",33.5171,33.7123,32.8406,33.2699,1348750.0],["2009-11-25",33.335,34.0506,33.0357,33.9725,1403250.0],["2009-11-27",32.8796,33.4521,32.4372,32.8015,874100.0],["2009-11-30",32.7885,33.1789,32.164,33.1528,2393500.0],["2009-12-01",33.335,33.9075,33.0747,33.5301,1965250.0],["2009-12-02",33.6733,33.9465,33.374,33.5301,1354950.0],["2009-12-03",33.7644,34.2978,33.6473,33.8294,1613950.0],["2009-12-04",34.1287,34.7532,33.374,33.6342,1719400.0],["2009-12-07",33.5302,33.8815,32.6584,32.7495,1355500.0],["2009-12-08",32.5803,33.1268,32.164,32.6584,1045450.0],["2009-12-09",32.5413,33.0748,32.0599,32.9186,1558400.0],["2009-12-10",33.1138,33.7644,33.0878,33.4,1780350.0],["2009-12-11",33.5692,33.6473,32.8536,33.387,1431750.0],["2009-12-14",33.5432,33.7774,33.374,33.6082,889000.0],["2009-12-15",33.6212,33.7643,33.0617,33.1398,928250.0],["2009-12-16",33.2439,34.2588,33.1398,33.6472,1107500.0],["2009-12-17",33.4521,33.6993,32.7104,32.7104,1101400.0],["2009-12-18",32.9316,33.1658,31.9428,32.8405,3026050.0],["2009-12-21",32.9577,34.2328,32.8926,34.0116,1082650.0],["2009-12-22",34.0376,34.7272,33.9855,34.519,1125350.0],["2009-12-23",34.5971,35.2997,34.493,35.2476,1299550.0],["2009-12-24",35.2086,35.4558,35.0004,35.1305,209600.0],["2009-12-28",35.2086,35.7941,35.1305,35.2346,989100.0],["2009-12-29",35.3517,35.5599,34.4409,34.558,903400.0],["2009-12-30",34.6231,34.7012,34.1677,34.4279,1032100.0],["2009-12-31",34.454,34.6101,33.4521,33.4781,1198500.0],["2010-01-04",33.4521,33.7123,33.0748,33.5952,2186500.0],["2010-01-05",33.5041,33.8684,32.9577,33.7383,2431850.0],["2010-01-06",33.4781,33.6733,31.8647,32.0078,3880000.0],["2010-01-07",32.242,32.3982,31.3833,31.8387,1777300.0],["2010-01-08",32.0078,32.0078,31.097,31.5394,2264300.0],["2010-01-11",31.7086,31.8127,30.9149,31.2662,2786650.0],["2010-01-12",31.019,31.1231,30.1212,30.2903,2158550.0],["2010-01-13",30.3944,30.8238,29.7569,30.6677,2268050.0],["2010-01-14",30.4465,31.2532,29.952,30.0041,2316950.0],["2010-01-15",30.0431,30.3424,29.3665,29.5747,1785600.0],["2010-01-19",29.5487,29.7438,29.2364,29.6007,2119750.0],["2010-01-20",29.2624,29.5747,28.6379,28.9111,1899250.0],["2010-01-21",28.9892,29.6268,28.0394,28.9242,1955800.0],["2010-01-22",28.8461,29.0152,28.1044,28.3256,2795650.0],["2010-01-25",28.3907,28.6899,28.2476,28.2736,1979750.0],["2010-01-26",28.1174,29.1974,28.0784,28.8461,2118800.0],["2010-01-27",28.6379,29.0543,28.2866,28.781,1608150.0],["2010-01-28",28.9242,29.3145,27.8442,28.2085,1969350.0],["2010-01-29",28.3907,28.8981,27.7141,27.8572,2480450.0],["2010-02-01",27.9873,28.8851,27.8182,28.755,2002000.0],["2010-02-02",28.807,28.9632,28.1825,28.716,1748200.0],["2010-02-03",28.5338,28.8331,28.1695,28.768,1382500.0],["2010-02-04",28.742,28.768,27.7922,27.8442,1807950.0],["2010-02-05",27.8312,28.0003,27.0375,27.662,2468550.0],["2010-02-08",27.597,28.4948,27.571,27.8702,1393500.0],["2010-02-09",28.3126,28.6899,27.9613,28.4688,2003700.0],["2010-02-10",28.4037,29.2755,28.2345,28.9372,3673950.0],["2010-02-11",27.4148,28.0394,26.2438,27.6751,10262750.0],["2010-02-12",27.7271,27.9613,26.7122,27.7792,3157000.0],["2010-02-16",27.9483,28.9632,27.7791,28.8591,2750050.0],["2010-02-17",28.9762,29.1323,28.3647,28.4688,3859300.0],["2010-02-18",28.4557,29.8349,28.3517,29.7309,3083650.0],["2010-02-19",29.6788,29.913,29.3535,29.3926,2253050.0],["2010-02-22",29.4576,29.5617,28.9502,29.1193,2197600.0],["2010-02-23",29.0022,29.4966,28.5078,29.1714,2376500.0],["2010-02-24",29.3926,29.7699,29.1323,29.4446,1778450.0],["2010-02-25",29.1193,29.2754,28.6899,29.1453,2322050.0],["2010-02-26",29.0673,29.2624,28.6769,28.9372,3165750.0],["2010-03-01",29.0673,30.1862,28.8461,30.0952,2556500.0],["2010-03-02",30.0691,30.3814,29.913,30.0691,2593600.0],["2010-03-03",30.1212,30.1992,29.5747,29.7569,2600900.0],["2010-03-04",29.6918,30.0821,29.4186,30.0171,1304100.0],["2010-03-05",29.926,30.4204,29.8349,30.2253,1742250.0],["2010-03-08",29.9651,30.3164,29.9,30.0952,1105700.0],["2010-03-09",29.8864,30.304,29.7297,29.9516,1325200.0],["2010-03-10",29.9255,30.3692,29.7036,30.0299,2161200.0],["2010-03-11",29.8211,29.9516,29.2077,29.8864,2185950.0],["2010-03-12",29.9516,29.9516,29.0772,29.1164,2466050.0],["2010-03-15",29.1294,29.6123,28.9206,29.534,2054800.0],["2010-03-16",29.534,29.8211,29.1033,29.7036,2783700.0],["2010-03-17",30.0038,30.1735,29.782,29.8864,1798450.0],["2010-03-18",29.5079,29.9908,29.4557,29.6253,1788250.0],["2010-03-19",29.6123,29.8733,29.4035,29.6123,3214500.0],["2010-03-22",29.5731,30.6303,29.1425,30.6042,3318550.0],["2010-03-23",30.3562,30.6172,29.6384,29.8994,3202300.0],["2010-03-24",29.7558,30.1082,29.6384,29.7558,1475250.0],["2010-03-25",29.9125,30.4214,29.795,29.8602,1834450.0],["2010-03-26",29.9646,30.2126,29.547,29.9385,2250500.0],["2010-03-29",29.9516,32.4574,29.9125,31.7787,5285000.0],["2010-03-30",31.6221,32.2616,31.583,31.7918,2429900.0],["2010-03-31",31.7265,32.888,31.5308,32.5618,3200150.0],["2010-04-01",32.6662,32.9011,31.8179,31.8831,2095950.0],["2010-04-05",31.8962,32.7445,31.7396,32.6792,1948750.0],["2010-04-06",32.4443,33.5145,32.3008,33.0055,3204850.0],["2010-04-07",33.0708,33.397,32.3008,32.5487,2423950.0],["2010-04-08",32.5487,32.6792,31.8962,32.2747,2442750.0],["2010-04-09",32.353,32.5618,31.9223,32.0658,1273050.0],["2010-04-12",33.0185,33.4231,32.0658,32.8619,2697700.0],["2010-04-13",33.9321,34.0496,32.6401,32.6923,4927200.0],["2010-04-14",32.7445,33.5536,32.7445,33.2534,3872900.0],["2010-04-15",33.397,33.7885,33.0316,33.1229,2977550.0],["2010-04-16",32.9794,33.3448,32.2616,32.4313,3282600.0],["2010-04-19",32.1441,32.5357,31.6874,32.2486,2491100.0],["2010-04-20",32.4835,33.0055,32.3138,32.7053,1396950.0],["2010-04-21",32.5487,32.7706,31.9745,32.1441,2352050.0],["2010-04-22",31.6613,32.3138,31.4394,32.0136,2497800.0],["2010-04-23",31.9745,32.2355,31.4263,31.5569,2624250.0],["2010-04-26",31.5438,32.7967,31.4655,32.1441,2226750.0],["2010-04-27",31.8309,32.6009,30.7086,30.9043,3783600.0],["2010-04-28",30.9957,31.3089,30.4736,30.6694,2125450.0],["2010-04-29",30.7999,32.4965,30.7999,31.9875,3941700.0],["2010-04-30",32.614,32.614,30.3823,30.813,5419300.0],["2010-05-03",30.813,31.6743,30.813,31.5308,3109650.0],["2010-05-04",31.1392,31.1392,30.0038,30.6172,3561450.0],["2010-05-05",30.4997,31.3219,29.5079,30.7346,3768700.0],["2010-05-06",30.3562,31.1001,28.8162,30.0952,4330600.0],["2010-05-07",29.5601,30.3431,28.3594,28.7118,4551500.0],["2010-05-10",29.5862,30.8913,29.4818,30.8652,3391100.0],["2010-05-11",30.0038,30.6564,28.7118,30.2518,3896900.0],["2010-05-12",30.1735,30.7999,29.9255,30.7738,2253850.0],["2010-05-13",30.4475,30.9957,30.4345,30.6694,2569950.0],["2010-05-14",30.4345,30.4736,29.3513,29.7558,2490100.0],["2010-05-17",29.9777,30.1996,29.2208,30.1604,3291700.0],["2010-05-18",30.3692,31.1784,29.4948,29.6253,4252050.0],["2010-05-19",29.4035,30.056,28.764,29.547,3413000.0],["2010-05-20",28.764,29.2208,27.9418,28.2811,3185550.0],["2010-05-21",27.994,28.8423,27.3414,28.4247,4332850.0],["2010-05-24",28.3203,28.9467,28.0592,28.0984,2903750.0],["2010-05-25",27.3128,28.321,26.9724,28.2948,3801900.0],["2010-05-26",28.4781,28.8709,28.1115,28.3341,2641000.0],["2010-05-27",29.1328,29.1328,28.3995,28.8578,2508950.0],["2010-05-28",28.7792,29.0804,27.9413,28.2293,2464750.0],["2010-06-01",28.0591,28.7138,27.4961,27.4961,2160400.0],["2010-06-02",27.5616,27.9936,27.2604,27.9544,2792600.0],["2010-06-03",27.7841,28.0198,27.2342,27.9282,4540350.0],["2010-06-04",27.3259,27.5485,26.2391,26.4224,3494400.0],["2010-06-07",26.5534,27.1295,25.9642,26.0296,2366300.0],["2010-06-08",25.9511,26.2915,25.1131,25.8201,3622800.0],["2010-06-09",25.9511,26.6712,25.8463,25.9249,2566300.0],["2010-06-10",26.357,26.9331,26.1082,26.9069,2035750.0],["2010-06-11",26.4486,26.92,26.3308,26.9069,1690300.0],["2010-06-14",27.1295,27.6925,26.6974,27.2342,1955450.0],["2010-06-15",27.5223,28.19,27.1033,28.1508,2241250.0],["2010-06-16",28.0853,28.5567,27.7972,28.321,2948400.0],["2010-06-17",28.4257,28.4257,27.064,27.339,3013500.0],["2010-06-18",27.4699,27.7449,27.2342,27.4568,3173450.0],["2010-06-21",27.7841,27.9936,26.5403,26.7629,2071650.0],["2010-06-22",26.8938,27.5092,26.6712,26.7498,3194400.0],["2010-06-23",26.8545,27.064,26.3046,26.4617,2714200.0],["2010-06-24",26.2522,26.5403,25.2309,25.375,3364350.0],["2010-06-25",25.4142,25.8201,25.1262,25.6106,3579500.0],["2010-06-28",25.7809,26.1737,25.6368,25.794,2428400.0],["2010-06-29",25.3488,25.6237,24.7072,24.7858,4380200.0],["2010-06-30",24.681,25.4274,24.4715,24.5894,2337300.0],["2010-07-01",24.537,25.0869,24.0264,24.8512,2603750.0],["2010-07-02",24.7465,24.812,23.9609,24.0002,3122000.0],["2010-07-06",24.262,25.1262,24.0264,24.2358,2536500.0],["2010-07-07",24.4322,25.1655,24.2358,25.0869,2030700.0],["2010-07-08",25.3226,25.5321,24.6025,24.8512,2843650.0],["2010-07-09",24.4846,24.7727,24.3537,24.7203,3321550.0],["2010-07-12",24.6156,24.8251,24.2751,24.6417,3105800.0],["2010-07-13",25.0084,25.9904,24.9167,25.794,4107900.0],["2010-07-14",25.9118,26.8414,25.5321,26.5272,3310650.0],["2010-07-15",26.5927,27.1164,26.1737,27.0378,2957800.0],["2010-07-16",26.9985,27.2473,26.1606,26.2391,2601800.0],["2010-07-19",26.357,26.7629,26.0689,26.6319,2062450.0],["2010-07-20",26.082,27.208,25.938,27.1819,2384150.0],["2010-07-21",27.2342,27.5354,26.6712,26.9855,2754100.0],["2010-07-22",27.2735,28.1377,27.1033,27.7449,2002800.0],["2010-07-23",27.7056,28.7923,27.4699,28.7531,2940800.0],["2010-07-26",28.6876,28.7923,28.0329,28.2817,2738250.0],["2010-07-27",28.3995,28.6614,28.0722,28.2948,3213250.0],["2010-07-28",28.2817,28.7531,27.4437,27.8889,2657300.0],["2010-07-29",28.0329,28.5567,27.2211,27.5877,3540800.0],["2010-07-30",28.1508,30.2195,27.7056,29.6958,7689500.0],["2010-08-02",30.0231,30.4421,29.6041,29.8136,3350050.0],["2010-08-03",29.6172,30.141,29.5779,29.9315,2877500.0],["2010-08-04",30.8742,32.0395,30.4159,31.8431,5637050.0],["2010-08-05",31.3979,31.9086,31.0706,31.7776,2465750.0],["2010-08-06",30.9658,32.2359,30.9658,32.2228,2913900.0],["2010-08-09",32.4061,32.6942,31.7514,32.1181,3174350.0],["2010-08-10",31.7253,32.5109,31.3848,32.3145,2354200.0],["2010-08-11",31.2801,31.4503,30.6385,30.8611,3056450.0],["2010-08-12",30.4552,31.2015,30.4421,31.123,3141650.0],["2010-08-13",30.9135,31.4634,30.8611,31.0051,2011800.0],["2010-08-16",30.7432,31.2801,30.5599,31.1884,2738000.0],["2010-08-17",31.4241,32.2097,31.3063,31.8431,1739100.0],["2010-08-18",31.6598,31.83,31.0575,31.0837,4532050.0],["2010-08-19",30.848,31.1492,30.1148,30.7694,2514350.0],["2010-08-20",30.7433,31.0444,30.4159,30.9527,1705600.0],["2010-08-23",31.1753,31.4765,30.7825,30.8218,2615700.0],["2010-08-24",30.3228,30.5198,29.653,29.6924,3288050.0],["2010-08-25",29.3641,30.3622,29.2985,30.2309,2679950.0],["2010-08-26",30.4804,30.7299,30.1127,30.2965,2173050.0],["2010-08-27",30.4935,30.8612,29.9288,30.743,2324850.0],["2010-08-30",30.5986,30.7168,29.8631,29.8631,1420150.0],["2010-08-31",29.5874,30.3228,29.2853,30.0207,2201350.0],["2010-09-01",30.8218,32.1876,30.5986,32.1613,2902550.0],["2010-09-02",32.0825,33.4614,32.0825,33.3301,2526100.0],["2010-09-03",33.7897,34.1181,32.9624,33.3695,1506800.0],["2010-09-07",33.2119,33.3564,32.3189,32.3583,1654550.0],["2010-09-08",32.5422,33.2513,32.5422,33.0806,2431600.0],["2010-09-09",33.4089,33.8685,32.9493,33.5402,2104650.0],["2010-09-10",33.6847,34.604,33.3695,33.9605,1884150.0],["2010-09-13",34.3544,34.8666,34.2231,34.8009,1970900.0],["2010-09-14",34.5646,35.3788,34.3807,35.2475,2095600.0],["2010-09-15",34.9717,35.3262,34.4858,35.0111,1779600.0],["2010-09-16",34.9848,36.39,34.8403,36.3637,3015900.0],["2010-09-17",36.7051,37.9527,36.6526,37.7689,5324500.0],["2010-09-20",36.9809,38.0315,36.8102,37.8871,4042000.0],["2010-09-21",37.9133,37.9921,37.3224,37.6244,3237000.0],["2010-09-22",37.1648,38.0578,37.086,37.2961,2278650.0],["2010-09-23",37.086,37.7295,36.8233,37.1779,2107400.0],["2010-09-24",37.585,39.2003,37.5719,38.9245,2873500.0],["2010-09-27",38.4386,38.8326,37.8214,38.4649,2294500.0],["2010-09-28",38.8195,39.069,37.6769,38.0972,3027100.0],["2010-09-29",37.8871,38.478,37.1779,37.3092,3037750.0],["2010-09-30",37.8345,38.1891,36.6789,37.0729,2668750.0],["2010-10-01",37.6244,37.6244,35.9697,36.39,3653300.0],["2010-10-04",36.5081,36.5081,35.4313,35.6808,2241350.0],["2010-10-05",36.193,37.3355,36.1011,37.1648,1989500.0],["2010-10-06",37.0597,37.191,35.9303,36.3768,1656550.0],["2010-10-07",36.7577,37.2567,36.3112,37.1123,2279650.0],["2010-10-08",36.2192,37.2304,36.1798,37.1516,2254350.0],["2010-10-11",37.191,38.1497,37.191,37.4274,1891450.0],["2010-10-12",37.3749,37.3749,35.799,36.6526,3309100.0],["2010-10-13",36.889,37.4931,36.7051,37.1516,1537650.0],["2010-10-14",37.1516,37.2173,35.9828,36.3768,1777050.0],["2010-10-15",36.6657,37.1385,36.1142,36.5344,2819850.0],["2010-10-18",36.4425,36.5738,35.9041,36.0485,2483050.0],["2010-10-19",35.6939,35.9041,34.8272,35.2606,1913350.0],["2010-10-20",35.5758,36.0091,35.3525,35.6677,1752500.0],["2010-10-21",36.1142,37.1779,36.1142,36.6264,1917550.0],["2010-10-22",36.7708,37.6375,36.5738,37.1385,1804150.0],["2010-10-25",37.5456,38.5699,37.1122,37.5456,1980350.0],["2010-10-26",37.48,37.8345,36.5869,37.1516,2557050.0],["2010-10-27",36.7839,38.1497,36.7708,38.0841,3314200.0],["2010-10-28",38.7407,38.7407,37.3749,38.2679,4226200.0],["2010-10-29",38.1497,38.5437,36.9021,38.0184,4516100.0],["2010-11-01",38.0578,38.4124,37.1517,37.48,1829850.0],["2010-11-02",37.9921,38.0053,37.4668,37.677,1391200.0],["2010-11-03",37.6507,37.6901,36.994,37.6638,2173050.0],["2010-11-04",38.0184,38.0315,34.9716,35.6808,6803750.0],["2010-11-05",35.9041,36.5344,35.7071,35.8515,4172300.0],["2010-11-08",35.7333,36.7971,35.5364,36.7971,3333200.0],["2010-11-09",37.0203,37.2304,35.6545,35.9172,2415100.0],["2010-11-10",35.8515,36.1273,35.3919,36.0617,1130650.0],["2010-11-11",35.602,36.0354,35.1949,35.8778,988350.0],["2010-11-12",35.6283,35.8121,34.6171,35.0111,1889500.0],["2010-11-15",35.2737,35.4444,33.7241,33.9079,3054150.0],["2010-11-16",33.526,34.0791,33.4075,33.5787,3353600.0],["2010-11-17",33.6446,34.3952,33.5129,34.3161,1659200.0],["2010-11-18",34.6322,35.3301,34.5532,34.8297,2159400.0],["2010-11-19",34.7902,34.9745,34.224,34.5137,1425400.0],["2010-11-22",33.9474,34.3425,33.447,34.066,2310200.0],["2010-11-23",33.7499,33.7631,32.9598,33.3944,2138650.0],["2010-11-24",33.7104,34.6322,33.7104,34.5268,1772300.0],["2010-11-26",34.2635,34.935,34.1581,34.7243,1086100.0],["2010-11-29",34.3688,35.5144,34.3425,35.2643,2623650.0],["2010-11-30",34.8429,34.9877,34.5663,34.6717,2436000.0],["2010-12-01",35.7646,36.344,35.2247,35.2774,2034600.0],["2010-12-02",35.3169,35.6593,35.1062,35.5013,1651200.0],["2010-12-03",35.4486,36.028,35.4223,35.6198,1339750.0],["2010-12-06",35.5934,35.87,35.4091,35.8041,1510950.0],["2010-12-07",36.1465,36.344,35.3828,35.4618,1263450.0],["2010-12-08",35.3959,35.6198,35.1457,35.5671,823550.0],["2010-12-09",35.7251,35.8305,35.2642,35.7778,1401550.0],["2010-12-10",35.949,36.1465,35.5671,36.1334,1261650.0],["2010-12-13",36.3309,36.3441,34.4083,34.4083,2948750.0],["2010-12-14",34.4478,34.5532,33.526,33.6709,2905450.0],["2010-12-15",33.8026,34.5663,33.5524,33.8289,2916400.0],["2010-12-16",34.0659,34.4742,33.7631,34.2108,1541100.0],["2010-12-17",34.698,35.3433,34.3293,35.3301,4344500.0],["2010-12-20",35.3564,35.633,34.6585,35.4223,2308850.0],["2010-12-21",35.5934,36.2519,35.5934,35.8041,1926300.0],["2010-12-22",35.7646,35.9095,34.8824,35.0536,1481150.0],["2010-12-23",34.9746,35.1194,34.3161,34.6717,1128600.0],["2010-12-27",34.5532,34.5795,33.5129,33.6709,1762300.0],["2010-12-28",33.6841,33.9474,33.5129,33.5524,1388950.0],["2010-12-29",33.5656,33.8948,33.5129,33.6841,1105650.0],["2010-12-30",33.6182,33.6841,32.7096,33.289,1389800.0],["2010-12-31",33.3285,33.3549,32.7755,33.0388,1020200.0],["2011-01-03",33.1178,33.2364,31.2875,32.6438,5878100.0],["2011-01-04",32.9071,33.0783,32.1302,32.1566,3970850.0],["2011-01-05",32.6306,34.0396,32.4594,33.4866,5166550.0],["2011-01-06",33.4734,33.5129,32.657,33.052,2088050.0],["2011-01-07",33.1968,33.7894,32.9862,33.7367,2192800.0],["2011-01-10",33.5656,33.6577,33.1837,33.5919,1802850.0],["2011-01-11",33.8026,34.7112,33.5524,34.7112,4301650.0],["2011-01-12",34.8429,35.1589,34.382,35.0931,3462600.0],["2011-01-13",35.0009,36.7522,34.698,35.712,4931100.0],["2011-01-14",35.4881,35.9622,35.0931,35.949,2718100.0],["2011-01-18",35.9358,36.0938,34.7507,35.1457,2609800.0],["2011-01-19",34.9219,35.2511,34.4742,34.6849,2514700.0],["2011-01-20",34.619,35.1852,34.2635,34.619,1547050.0],["2011-01-21",35.0009,35.1721,34.1055,34.2108,2799850.0],["2011-01-24",34.2635,34.3688,33.8026,34.2108,3044100.0],["2011-01-25",34.1713,34.1845,33.5261,33.9211,1232350.0],["2011-01-26",33.9079,33.9079,33.2495,33.368,2333800.0],["2011-01-27",33.5656,33.9738,33.21,33.4339,1856800.0],["2011-01-28",33.3812,33.4075,32.6306,32.894,2101350.0],["2011-01-31",32.894,33.21,32.2883,33.131,2063650.0],["2011-02-01",33.3417,33.8948,33.1705,33.3417,1627400.0],["2011-02-02",33.1705,33.5524,33.0388,33.2232,1444500.0],["2011-02-03",33.3812,33.4866,32.7886,32.894,1488500.0],["2011-02-04",32.9203,33.5392,32.7623,33.2495,1582850.0],["2011-02-07",33.4339,33.6841,33.1573,33.3154,1872050.0],["2011-02-08",33.3549,34.3161,33.2232,34.2108,3064550.0],["2011-02-09",34.0791,34.2898,33.2232,33.4866,2032900.0],["2011-02-10",33.3812,34.1055,33.1574,33.8289,3036150.0],["2011-02-11",28.8777,29.0884,27.6399,28.0613,23723300.0],["2011-02-14",28.4827,29.0884,28.0745,28.5617,6680050.0],["2011-02-15",28.6143,28.9435,28.4563,28.588,4755800.0],["2011-02-16",28.8382,28.8382,27.9033,27.9033,4214600.0],["2011-02-17",27.9691,27.9954,27.6399,27.6662,3179950.0],["2011-02-18",27.6662,27.8111,27.4556,27.6004,3401500.0],["2011-02-22",27.3897,27.6531,26.7445,26.8103,3694900.0],["2011-02-23",26.8366,27.1922,26.4943,26.7576,3773900.0],["2011-02-24",26.9288,27.0868,26.2836,26.6918,3704950.0],["2011-02-25",26.7576,26.7576,26.1914,26.5206,3398750.0],["2011-02-28",26.5206,26.5469,26.1256,26.1519,3371900.0],["2011-03-01",26.3626,26.4416,25.8359,25.928,3069850.0],["2011-03-02",25.849,26.4284,25.8227,26.2046,5442500.0],["2011-03-03",26.4943,26.7313,26.3494,26.5996,4482900.0],["2011-03-04",26.4943,27.3765,26.4811,27.3634,5268900.0],["2011-03-07",27.258,27.7189,27.0868,27.6531,5436000.0],["2011-03-08",28.2851,28.6934,27.8638,28.4432,6290850.0],["2011-03-09",28.681,28.7734,28.1129,28.3375,3802500.0],["2011-03-10",28.0204,28.4167,27.492,28.3639,4454950.0],["2011-03-11",28.1657,28.9452,28.0468,28.7999,3504100.0],["2011-03-14",28.5885,28.7999,28.2714,28.6677,3815750.0],["2011-03-15",27.8355,28.8395,27.5977,28.6545,4536150.0],["2011-03-16",28.3507,28.747,28.2186,28.3903,6849350.0],["2011-03-17",28.7206,28.7734,28.3771,28.4564,4542300.0],["2011-03-18",28.7602,28.7734,28.1657,28.1657,4215250.0],["2011-03-21",28.6149,29.0244,28.4696,28.5356,3347600.0],["2011-03-22",28.5356,28.6942,28.4035,28.5092,3610300.0],["2011-03-23",28.3771,28.6017,28.1129,28.4432,2852750.0],["2011-03-24",28.5621,29.0244,28.4432,28.8791,1753700.0],["2011-03-25",29.0244,29.4868,28.7602,28.8395,2231400.0],["2011-03-28",29.0509,29.0773,28.3903,28.5621,2822250.0],["2011-03-29",28.6149,29.1301,28.4432,29.0509,2277350.0],["2011-03-30",29.3415,30.1738,29.1301,30.1606,3139600.0],["2011-03-31",29.936,30.1606,29.6321,29.936,2630300.0],["2011-04-01",30.0417,30.2266,29.2622,29.4076,2596050.0],["2011-04-04",29.5397,29.7246,29.0641,29.6321,1772800.0],["2011-04-05",31.0457,31.1118,30.0021,30.0153,4983600.0],["2011-04-06",30.2266,30.2927,29.4076,29.6982,2853600.0],["2011-04-07",29.5793,29.8567,29.2094,29.5925,3217400.0],["2011-04-08",33.5954,34.0182,32.3008,33.4237,20887150.0],["2011-04-11",33.3444,33.6086,32.2347,32.3932,7334800.0],["2011-04-12",32.1819,32.2347,31.7327,31.9837,3986150.0],["2011-04-13",32.0762,32.1554,31.3232,31.6931,2672450.0],["2011-04-14",31.4949,31.6666,30.8079,31.2439,3126100.0],["2011-04-15",31.3364,31.5609,30.9797,31.2571,2565700.0],["2011-04-18",31.0457,31.3363,30.7286,30.9268,3103350.0],["2011-04-19",30.874,31.0325,30.4116,30.7683,2464900.0],["2011-04-20",31.0721,31.5609,30.9136,31.1646,2022500.0],["2011-04-21",31.2439,31.693,31.0193,31.4949,1884900.0],["2011-04-25",31.5081,32.4989,31.4817,32.2083,3755750.0],["2011-04-26",32.38,32.38,31.9969,32.2083,2998750.0],["2011-04-27",32.2215,32.4329,31.9705,32.0365,4068800.0],["2011-04-28",32.1554,32.6839,31.9044,32.6046,3450000.0],["2011-04-29",32.5914,33.8332,32.314,33.0538,6150000.0],["2011-05-02",33.82,33.8332,33.2916,33.5162,2586850.0],["2011-05-03",33.4633,33.6219,32.6839,33.0009,2331650.0],["2011-05-04",32.9481,33.2255,32.631,32.6575,3086200.0],["2011-05-05",32.4461,33.0802,32.0497,32.6707,1783150.0],["2011-05-06",33.1066,33.6483,32.8688,33.3708,3314050.0],["2011-05-09",33.3841,33.7407,33.133,33.5558,2666800.0],["2011-05-10",33.6879,33.7804,33.384,33.4897,1748300.0],["2011-05-11",33.4369,33.5822,32.816,33.133,1949400.0],["2011-05-12",33.1463,33.4633,32.6971,33.1859,1923900.0],["2011-05-13",33.4897,33.82,33.2387,33.2519,2397200.0],["2011-05-16",33.4237,33.4765,32.9481,32.9613,2551650.0],["2011-05-17",32.9613,33.8596,32.9613,33.7672,3486550.0],["2011-05-18",33.8596,35.7356,33.7936,35.1939,6489400.0],["2011-05-19",35.3261,36.1187,35.2732,36.013,3873050.0],["2011-05-20",36.0395,37.1095,35.9602,36.4226,5001850.0],["2011-05-23",35.9998,36.8717,35.4846,36.3961,2797550.0],["2011-05-24",36.5283,36.9906,36.1055,36.1451,2050000.0],["2011-05-25",36.1849,36.3835,35.9465,36.1981,1440650.0],["2011-05-26",36.1451,36.2908,35.9067,36.2378,1595050.0],["2011-05-27",36.2643,37.0193,36.1981,36.6749,1561100.0],["2011-05-31",36.9133,37.2842,36.6484,37.0988,2190550.0],["2011-06-01",36.6749,37.4829,36.3438,36.8206,3924800.0],["2011-06-02",36.7941,37.1253,36.5955,36.9796,2114050.0],["2011-06-03",36.5955,37.165,36.3835,36.5955,2281600.0],["2011-06-06",36.5557,36.7412,35.5756,35.6683,2323050.0],["2011-06-07",36.4365,36.569,35.6021,35.6153,2812800.0],["2011-06-08",35.5889,36.0392,35.324,35.9597,3279950.0],["2011-06-09",35.9067,36.3835,35.6816,36.1849,1727300.0],["2011-06-10",35.9465,36.1319,35.6021,35.761,1884950.0],["2011-06-13",35.8538,36.6749,35.8273,36.3968,2399050.0],["2011-06-14",36.7809,37.3239,36.6882,36.7147,2549800.0],["2011-06-15",36.3306,36.6087,35.8273,36.0657,2276600.0],["2011-06-16",36.0657,36.2114,35.3902,35.7743,1910150.0],["2011-06-17",36.2643,36.2643,35.7478,35.8008,2007800.0],["2011-06-20",35.8935,36.3571,35.761,36.2511,1906650.0],["2011-06-21",36.3438,37.5756,36.0127,37.4564,3721700.0],["2011-06-22",37.4166,38.1319,37.165,37.1782,2358350.0],["2011-06-23",36.7412,37.5623,36.1981,37.4696,2404450.0],["2011-06-24",37.4829,38.1054,36.9796,37.0325,2139400.0],["2011-06-27",37.0458,37.8935,36.9001,36.9398,3188500.0],["2011-06-28",37.165,37.6551,36.9796,37.6551,1969000.0],["2011-06-29",37.761,38.1583,37.165,37.867,1704950.0],["2011-06-30",38.0127,38.5954,37.814,38.3968,1514550.0],["2011-07-01",38.357,39.2444,38.2643,39.1252,1136550.0],["2011-07-05",39.059,39.6683,38.7544,39.6418,2412900.0],["2011-07-06",39.6418,39.7345,39.1385,39.5756,1609650.0],["2011-07-07",39.8802,40.1583,39.5226,40.0656,1785400.0],["2011-07-08",39.5888,40.6351,39.165,40.6351,1847950.0],["2011-07-11",40.0789,40.8471,39.7345,40.251,2319750.0],["2011-07-12",40.1318,40.9398,39.6683,40.4894,3558100.0],["2011-07-13",40.6749,41.0722,40.2775,40.5424,2199650.0],["2011-07-14",40.8073,40.9398,39.6418,40.0126,1831100.0],["2011-07-15",40.1716,40.6484,39.6285,40.0789,1797050.0],["2011-07-18",39.8669,39.9861,38.953,39.4034,2102850.0],["2011-07-19",39.7875,40.5292,39.6418,40.1583,3629950.0],["2011-07-20",40.1053,40.2775,39.4696,39.602,2072550.0],["2011-07-21",39.0325,40.5292,38.7544,39.8007,2154500.0],["2011-07-22",39.8669,40.2643,39.5623,39.8007,1786700.0],["2011-07-25",39.6418,40.4762,39.602,39.9596,1449400.0],["2011-07-26",39.9596,40.9663,39.9067,40.5159,2189550.0],["2011-07-27",40.6219,40.9663,39.3901,39.4166,1812650.0],["2011-07-28",39.3107,39.3636,37.8802,38.3968,3341050.0],["2011-07-29",40.41,43.5622,39.6153,41.9729,7709300.0],["2011-08-01",41.9729,42.1848,40.8338,41.5888,3453350.0],["2011-08-02",41.2444,41.9464,40.304,40.3305,2739100.0],["2011-08-03",40.3173,40.6351,39.3371,40.5822,2668950.0],["2011-08-04",39.9729,40.1318,38.2378,38.2378,3833200.0],["2011-08-05",38.9928,39.165,37.0458,37.8537,4669800.0],["2011-08-08",36.7809,37.4166,35.0856,35.4697,3911100.0],["2011-08-09",35.8008,37.5226,35.218,37.4961,3605200.0],["2011-08-10",36.8206,37.3504,35.8935,36.3571,2729250.0],["2011-08-11",36.516,38.0921,35.973,37.6551,2563150.0],["2011-08-12",37.8272,38.41,37.3372,38.1054,1362900.0],["2011-08-15",38.3438,39.3636,38.2908,39.2444,2387850.0],["2011-08-16",38.8471,39.059,38.2643,38.8603,2124250.0],["2011-08-17",38.953,39.2842,37.4431,38.3041,2625000.0],["2011-08-18",37.4696,37.6551,35.2842,35.8273,2778450.0],["2011-08-19",34.7147,36.1187,34.7147,35.1385,2600200.0],["2011-08-22",35.7345,36.2511,35.4299,35.4961,2464700.0],["2011-08-23",35.5491,36.6749,35.0326,36.6087,2460400.0],["2011-08-24",36.4759,36.9008,35.812,36.8344,1706800.0],["2011-08-25",36.8875,37.2195,35.9979,36.1572,4762900.0],["2011-08-26",36.051,37.4187,35.334,37.2195,3064600.0],["2011-08-29",37.578,38.9191,37.5647,38.8528,4438050.0],["2011-08-30",38.8262,40.1673,38.8262,39.8221,2946950.0],["2011-08-31",40.101,40.818,39.7026,40.247,2080550.0],["2011-09-01",40.3532,41.0836,40.008,40.1009,2084900.0],["2011-09-02",38.7731,39.6362,38.5075,38.8262,4109350.0],["2011-09-06",38.0693,39.53,37.817,39.53,2072400.0],["2011-09-07",40.1806,40.8976,39.8619,40.4329,2271700.0],["2011-09-08",40.247,40.8047,39.6628,39.8354,1677100.0],["2011-09-09",39.6229,40.1142,38.4146,38.6801,2429600.0],["2011-09-12",38.0162,39.3972,37.8038,39.3574,2094600.0],["2011-09-13",39.4769,39.8354,39.1714,39.5432,1690850.0],["2011-09-14",39.2777,39.8221,38.1756,39.4503,2675900.0],["2011-09-15",39.8354,39.8752,39.1051,39.2246,1920200.0],["2011-09-16",39.3573,39.769,38.9723,39.3042,2410000.0],["2011-09-19",38.8129,38.9723,37.9631,38.2287,2939600.0],["2011-09-20",38.4013,38.9192,37.578,38.3349,3096050.0],["2011-09-21",38.2021,38.9723,37.4054,37.4718,2991700.0],["2011-09-22",36.9805,36.9805,34.6302,35.2941,4270900.0],["2011-09-23",35.0817,36.3166,34.8559,36.0776,2528900.0],["2011-09-26",37.4984,37.91,36.051,37.7639,3120650.0],["2011-09-27",38.8395,39.2113,37.8303,38.388,2844600.0],["2011-09-28",38.5341,39.1847,37.7506,37.9233,2362250.0],["2011-09-29",38.388,38.5208,35.0153,35.9846,3614650.0],["2011-09-30",35.5199,35.5331,34.1787,34.192,3270700.0],["2011-10-03",33.9928,34.2983,32.2135,32.2799,4393150.0],["2011-10-04",32.2135,33.5281,31.6691,33.4617,4669950.0],["2011-10-05",33.4883,34.6169,32.6915,34.431,3281550.0],["2011-10-06",34.4974,36.1307,34.0327,36.051,2641750.0],["2011-10-07",36.1838,36.3299,35.3871,35.8253,1567350.0],["2011-10-10",36.3697,37.4984,36.3431,37.1266,1673600.0],["2011-10-11",36.9938,37.8967,36.4626,37.4851,1563050.0],["2011-10-12",37.7507,37.9764,37.1664,37.4851,2782650.0],["2011-10-13",37.2195,37.6444,36.7149,37.4718,1900100.0],["2011-10-14",37.9233,38.149,36.7149,37.193,2047700.0],["2011-10-17",36.8477,37.3921,36.3963,36.8876,1875050.0],["2011-10-18",36.9141,37.339,36.1174,37.1797,1657500.0],["2011-10-19",37.1664,37.4054,36.1174,36.3299,1311550.0],["2011-10-20",36.3963,36.6618,35.4269,36.1174,1940600.0],["2011-10-21",36.4361,37.1133,36.3299,36.9407,1573350.0],["2011-10-24",36.9407,38.5075,36.9407,38.3216,2007400.0],["2011-10-25",37.9631,38.0428,36.8344,37.1531,3180100.0],["2011-10-26",37.2726,37.6577,36.3166,37.4054,1827100.0],["2011-10-27",37.8303,39.0387,37.7905,38.627,2920750.0],["2011-10-28",37.2594,38.4544,35.5996,36.2236,5362650.0],["2011-10-31",35.8518,36.0245,34.5638,34.8692,3150500.0],["2011-11-01",34.0194,36.5423,33.7804,36.3564,3791550.0],["2011-11-02",36.3431,37.2461,36.3033,36.6618,2381950.0],["2011-11-03",36.8743,37.5116,36.3564,37.3656,1516300.0],["2011-11-04",36.9672,37.7374,36.5556,37.671,1217500.0],["2011-11-07",37.3257,38.4279,37.1,38.2951,2138650.0],["2011-11-08",37.5382,38.1225,36.9274,37.4718,2136050.0],["2011-11-09",36.8477,36.8876,35.4668,35.8784,2321250.0],["2011-11-10",36.2767,36.8212,35.8518,36.4759,1831100.0],["2011-11-11",36.8743,37.3656,36.2635,37.1531,1081600.0],["2011-11-14",36.9407,37.1664,36.622,36.8743,751550.0],["2011-11-15",36.6884,37.578,36.4361,37.4187,1526150.0],["2011-11-16",37.0859,38.1375,36.7664,37.0859,1421350.0],["2011-11-17",37.1392,37.1392,35.4353,35.9544,1734900.0],["2011-11-18",36.1142,37.1392,35.9278,36.5535,2494550.0],["2011-11-21",36.0742,36.2074,35.1957,35.808,2634650.0],["2011-11-22",35.4087,35.7414,34.1973,35.6749,3075400.0],["2011-11-23",35.3288,35.3288,34.2106,34.4103,2151450.0],["2011-11-25",34.2772,35.209,34.1973,34.7564,857400.0],["2011-11-28",35.6349,36.0343,34.8096,35.8612,1852450.0],["2011-11-29",35.9677,36.833,35.6349,36.4469,1655600.0],["2011-11-30",37.3122,37.5252,36.7265,37.0327,2016750.0],["2011-12-01",37.2456,37.9378,36.9528,37.3122,1729500.0],["2011-12-02",37.5252,38.4437,37.3388,37.4054,2091500.0],["2011-12-05",37.9778,39.0427,37.5917,38.4969,1730250.0],["2011-12-06",38.6034,38.6167,38.0976,38.3505,1661700.0],["2011-12-07",38.1641,39.3222,37.5917,38.883,2015050.0],["2011-12-08",37.6849,38.4703,36.8862,37.3255,2647000.0],["2011-12-09",37.3788,38.3771,37.3122,37.9379,1738550.0],["2011-12-12",37.6716,37.8846,37.4187,37.8447,2077150.0],["2011-12-13",38.1242,38.3638,37.0327,37.1791,1662050.0],["2011-12-14",37.1658,37.1658,35.7814,36.4336,2130800.0],["2011-12-15",36.833,37.0193,36.3538,36.7265,2302450.0],["2011-12-16",36.9262,37.5784,36.7265,37.2457,2547350.0],["2011-12-19",37.4986,37.605,36.5667,36.6999,1708500.0],["2011-12-20",37.1791,38.1774,37.1791,38.0044,932400.0],["2011-12-21",24.79,25.623,24.6995,25.2518,5279100.0],["2011-12-22",25.3514,26.5465,25.288,26.3926,5029000.0],["2011-12-23",26.6551,27.2346,26.4469,27.1984,3769100.0],["2011-12-27",27.135,27.5424,26.6008,27.2255,2759000.0],["2011-12-28",27.4066,27.5243,26.4469,26.7547,3636800.0],["2011-12-29",26.9177,26.9177,26.2568,26.5646,2363700.0],["2011-12-30",26.5918,26.6914,26.1481,26.2749,2462900.0],["2012-01-03",26.9358,27.3342,26.7095,26.8543,3565000.0],["2012-01-04",26.6732,26.8543,25.8041,26.2839,3447200.0],["2012-01-05",26.1662,26.1843,25.5868,26.0485,3828700.0],["2012-01-06",26.0666,27.0807,26.0395,26.4831,4891300.0],["2012-01-09",26.7819,26.9358,25.6954,25.9218,4720300.0],["2012-01-10",26.0576,26.7547,26.0576,26.7095,3227200.0],["2012-01-11",26.4469,26.8905,26.1119,26.5374,3199300.0],["2012-01-12",26.5374,26.7185,25.8856,26.1391,2923900.0],["2012-01-13",25.9851,26.0214,25.3695,25.958,3684200.0],["2012-01-17",26.1481,26.8996,26.1391,26.8815,4236600.0],["2012-01-18",26.5555,28.2939,26.293,27.9589,7261800.0],["2012-01-19",28.2305,28.4569,27.7688,28.3664,4779200.0],["2012-01-20",28.2939,28.4388,27.7688,28.1038,3131800.0],["2012-01-23",28.2034,28.6289,27.9318,27.9861,3679100.0],["2012-01-24",27.8503,28.5474,27.4609,28.4297,2783500.0],["2012-01-25",28.4659,28.6018,28.1309,28.2668,2677200.0],["2012-01-26",28.4388,28.5927,28.0132,28.1672,2365600.0],["2012-01-27",28.1491,29.1178,28.0766,28.7919,4695200.0],["2012-01-30",28.5927,29.0364,28.3392,28.9639,4118800.0],["2012-01-31",29.0364,29.3714,28.7828,29.308,4042300.0],["2012-02-01",29.3623,29.9327,29.1631,29.815,3499400.0],["2012-02-02",29.806,30.0866,29.6973,29.8965,2175300.0],["2012-02-03",30.2405,31.0101,29.7788,30.983,4274100.0],["2012-02-06",30.7928,30.8834,30.2586,30.3945,3421500.0],["2012-02-07",30.2043,30.8472,29.9961,30.82,3557800.0],["2012-02-08",30.5574,30.8924,30.2134,30.4669,4155600.0],["2012-02-09",30.2587,30.992,29.1903,30.9287,8257100.0],["2012-02-10",28.8915,30.485,28.8462,30.3673,7129100.0],["2012-02-13",30.6027,31.2274,30.5122,31.155,3428300.0],["2012-02-14",31.1097,31.4628,30.5122,30.7113,3924000.0],["2012-02-15",30.657,30.8924,30.1047,30.2587,3423000.0],["2012-02-16",30.5122,30.7928,29.7607,30.1229,4108400.0],["2012-02-17",30.1772,30.3492,29.8512,29.9418,2278500.0],["2012-02-21",30.0414,30.1681,29.7245,29.8965,3282500.0],["2012-02-22",29.9961,30.2768,29.8331,29.8874,1367400.0],["2012-02-23",29.9418,30.3854,29.7245,30.1047,2547700.0],["2012-02-24",30.1138,30.2224,29.7969,29.8512,2324100.0],["2012-02-27",29.7064,30.2496,29.6611,30.0051,3288500.0],["2012-02-28",30.2134,31.146,30.15,30.5937,3953400.0],["2012-02-29",30.5484,31.0011,30.3492,30.8291,3371700.0],["2012-03-01",30.7476,31.2093,30.7476,30.8472,3673400.0],["2012-03-02",30.6299,31.0463,30.3311,30.4578,2542500.0],["2012-03-05",30.2224,30.3673,29.9056,30.2315,2780700.0],["2012-03-06",29.8693,30.2043,29.6249,29.6701,3868000.0],["2012-03-07",29.5887,29.978,29.0997,29.7788,3541400.0],["2012-03-08",29.9694,29.9876,28.998,29.343,5195800.0],["2012-03-09",29.4247,29.4519,28.535,28.7892,6208900.0],["2012-03-12",29.0162,29.2068,28.8437,29.1342,3405800.0],["2012-03-13",29.3248,29.6335,29.0888,29.5337,2558300.0],["2012-03-14",29.4066,29.6971,29.225,29.4247,2503000.0],["2012-03-15",29.3793,30.3326,29.3339,30.2055,3218400.0],["2012-03-16",30.1147,30.6322,30.1147,30.5142,3489200.0],["2012-03-19",30.4143,31.1315,30.2872,31.0044,2242900.0],["2012-03-20",30.8501,30.8864,30.4869,30.6958,1697500.0],["2012-03-21",30.5959,31.0498,30.5959,30.8773,1297400.0],["2012-03-22",30.5686,31.2132,30.4506,31.068,1819900.0],["2012-03-23",30.9954,31.068,30.5596,30.9954,1744000.0],["2012-03-26",31.2768,32.2936,31.2223,32.1756,3297800.0],["2012-03-27",31.0952,31.4584,30.9409,30.9772,5975300.0],["2012-03-28",30.8683,31.0226,29.2885,29.5427,12867100.0],["2012-03-29",29.461,30.2963,29.3702,30.1873,6509200.0],["2012-03-30",30.3871,30.6322,30.1692,30.3598,4866600.0],["2012-04-02",30.1873,30.5323,29.8242,30.26,3415800.0],["2012-04-03",30.3054,30.5232,30.0148,30.1873,2673900.0],["2012-04-04",29.9876,29.9876,29.0343,29.343,3932600.0],["2012-04-05",29.343,29.915,29.2522,29.8696,2310100.0],["2012-04-09",29.4429,29.5427,29.2159,29.3702,2047300.0],["2012-04-10",29.3884,29.8242,28.7166,28.7892,3518800.0],["2012-04-11",29.1796,29.4973,28.88,28.9526,3045200.0],["2012-04-12",29.0525,29.3521,28.88,29.0706,3585200.0],["2012-04-13",29.0706,29.2976,28.8346,28.88,2783100.0],["2012-04-16",29.0071,29.0071,28.1174,28.3352,2821400.0],["2012-04-17",28.3171,28.6893,28.2626,28.308,2814500.0],["2012-04-18",28.3262,28.8891,28.2354,28.5895,3395300.0],["2012-04-19",28.4624,29.0343,28.4442,28.6439,3206800.0],["2012-04-20",28.8255,29.0343,28.6984,28.998,3464400.0],["2012-04-23",28.8437,28.8981,28.1355,28.4987,2375200.0],["2012-04-24",28.6076,28.8255,28.2899,28.6349,2313400.0],["2012-04-25",28.7801,29.3793,28.5441,29.343,3147500.0],["2012-04-26",29.3793,29.8514,28.6621,29.6244,5905300.0],["2012-04-27",35.5802,39.0393,35.4077,36.597,24788000.0],["2012-04-30",36.3882,39.8745,36.2248,38.7215,12950100.0],["2012-05-01",37.0873,38.7397,36.9511,37.8045,8152100.0],["2012-05-02",37.8499,38.7941,37.4777,38.5399,4091000.0],["2012-05-03",38.549,38.549,37.4595,37.6139,6038300.0],["2012-05-04",37.2417,37.6956,37.0692,37.2053,3603900.0],["2012-05-07",37.287,37.5685,36.7695,37.1327,4814200.0],["2012-05-08",37.0147,37.3415,36.2702,37.3143,4096800.0],["2012-05-09",36.7605,37.8953,36.3973,37.3506,3562000.0],["2012-05-10",37.2235,37.7138,36.5789,37.1418,3673400.0],["2012-05-11",37.051,37.632,36.6424,37.3233,3310100.0],["2012-05-14",37.0691,38.1949,36.8876,37.5866,3611700.0],["2012-05-15",37.0419,38.4128,37.0419,37.8409,4018900.0],["2012-05-16",38.0224,39.239,37.8681,39.0484,5665400.0],["2012-05-17",38.9939,39.0483,37.2144,37.3143,4219400.0],["2012-05-18",37.5413,37.741,36.8331,36.9693,4427100.0],["2012-05-21",37.0691,38.5581,36.7968,38.4491,2918800.0],["2012-05-22",38.5853,39.2299,38.3856,38.776,2873000.0],["2012-05-23",38.7397,41.8265,38.4037,41.4089,9000000.0],["2012-05-24",41.4724,41.6177,40.8096,41.082,4615400.0],["2012-05-25",41.3094,41.4368,40.4452,40.8364,2830500.0],["2012-05-29",41.455,41.646,40.4361,41.2094,2274600.0],["2012-05-30",40.9638,42.1555,40.0632,41.3549,4456100.0],["2012-05-31",41.264,42.2919,40.5635,41.7461,5920100.0],["2012-06-01",41.0911,41.7279,39.9813,40.6181,4992000.0],["2012-06-04",40.609,41.3276,39.9449,40.8728,3682600.0],["2012-06-05",40.5544,41.3185,40.2815,41.1002,2754700.0],["2012-06-06",41.4732,42.7195,41.4277,42.4739,2392100.0],["2012-06-07",43.1197,43.4654,41.7825,41.8735,3461600.0],["2012-06-08",42.0736,43.7202,41.7097,43.5291,3687500.0],["2012-06-11",44.1204,44.3842,43.2289,43.6838,3979000.0],["2012-06-12",43.893,44.6844,43.5837,44.3296,3528300.0],["2012-06-13",43.2653,43.6565,42.3374,43.147,6496000.0],["2012-06-14",43.1561,43.4381,42.6376,43.238,3302200.0],["2012-06-15",43.238,45.6942,43.0379,45.5304,6173200.0],["2012-06-18",45.4395,46.0854,44.9755,45.4486,4508200.0],["2012-06-19",44.3023,45.1484,43.8475,44.1113,6189700.0],["2012-06-20",44.175,44.5207,42.4102,43.6201,5161900.0],["2012-06-21",43.7929,44.4024,43.2835,43.5109,3601600.0],["2012-06-22",43.3927,44.0113,43.329,43.6929,4121400.0],["2012-06-25",43.5382,43.5382,41.9008,42.0736,3010000.0],["2012-06-26",42.301,42.8377,41.7916,42.21,2548600.0],["2012-06-27",42.5011,43.1561,41.9098,42.4011,2287300.0],["2012-06-28",42.019,42.1646,40.609,42.0372,2552500.0],["2012-06-29",43.1197,44.1386,42.9924,43.7292,3498900.0],["2012-07-02",43.8657,45.0483,43.7383,44.7481,3527000.0],["2012-07-03",44.6662,44.9028,43.702,44.2751,1690600.0],["2012-07-05",44.0567,44.7845,43.9476,43.9658,2021200.0],["2012-07-06",43.802,44.3024,42.7741,43.4109,2075100.0],["2012-07-09",43.4472,43.5382,42.7923,43.1834,1833000.0],["2012-07-10",43.6747,44.1932,41.2003,41.5914,4956700.0],["2012-07-11",41.7097,42.0554,41.0183,41.4914,2343100.0],["2012-07-12",40.9274,41.0456,39.6629,40.0814,4371100.0],["2012-07-13",40.3088,41.7643,39.5173,41.5459,2832000.0],["2012-07-16",41.273,41.6642,40.4907,41.1366,2686500.0],["2012-07-17",41.5732,42.2555,40.5908,41.7825,2762500.0],["2012-07-18",41.1912,42.5739,41.0093,42.3465,2860600.0],["2012-07-19",42.4739,44.3842,42.2737,43.2653,3406500.0],["2012-07-20",43.1288,43.5018,42.4466,42.8468,2454000.0],["2012-07-23",42.019,42.4193,40.6636,42.1919,2791100.0],["2012-07-24",42.3192,42.8286,41.6824,42.1373,3246900.0],["2012-07-25",41.546,42.2191,39.7993,40.2542,5102800.0],["2012-07-26",41.0183,41.7916,39.6265,41.5824,6510900.0],["2012-07-27",48.8327,53.1264,48.8145,49.9425,17453800.0],["2012-07-30",49.9425,51.5618,49.7333,51.0523,5272400.0],["2012-07-31",50.6157,52.2986,50.2609,51.8438,4443600.0],["2012-08-01",52.1712,52.2167,50.9704,51.307,2297600.0],["2012-08-02",50.9886,51.8074,50.4701,51.6709,2017100.0],["2012-08-03",52.0439,53.4903,51.8619,52.2622,2925100.0],["2012-08-06",52.5533,53.3175,52.0075,53.1446,2459400.0],["2012-08-07",53.4812,54.1271,53.1628,53.554,4809700.0],["2012-08-08",51.5163,52.899,49.6969,51.0705,7823300.0],["2012-08-09",51.207,51.6527,50.7248,50.9068,2093200.0],["2012-08-10",50.8704,50.9341,48.7235,49.524,3323300.0],["2012-08-13",50.0517,50.0608,48.2869,48.9691,3130300.0],["2012-08-14",48.4779,48.7599,47.4135,47.5864,3274300.0],["2012-08-15",47.7137,48.5415,47.2771,48.1322,2329900.0],["2012-08-16",47.9139,48.0594,47.1588,47.5045,3297800.0],["2012-08-17",47.6319,48.7144,46.8768,46.9587,3233000.0],["2012-08-20",46.8495,47.923,46.3856,47.7046,3610400.0],["2012-08-21",47.6228,48.0412,46.6949,46.9496,2568100.0],["2012-08-22",46.7222,47.1861,46.0854,47.0496,2110100.0],["2012-08-23",46.8495,47.7501,46.3947,47.6864,3071200.0],["2012-08-24",47.4402,48.9541,47.0937,48.3887,2978400.0],["2012-08-27",48.3978,48.6622,47.2761,47.5861,2056300.0],["2012-08-28",47.6591,48.4707,47.4949,48.2245,1987000.0],["2012-08-29",48.2063,48.5893,47.6135,48.2063,1357800.0],["2012-08-30",47.9418,48.2063,46.9113,46.9478,1592600.0],["2012-08-31",47.3946,47.5223,46.0267,46.8383,2960800.0],["2012-09-04",46.8383,47.7776,46.5556,47.4128,1840500.0],["2012-09-05",47.1119,47.7776,46.5738,47.5132,1816000.0],["2012-09-06",47.9235,49.328,47.7229,48.6805,2631200.0],["2012-09-07",48.9085,49.5651,48.6987,49.3462,2445500.0],["2012-09-10",49.1456,49.4647,48.0603,48.1059,2576100.0],["2012-09-11",47.96,49.2459,47.4493,49.0544,3875500.0],["2012-09-12",49.2459,50.2126,49.0088,49.4465,2732000.0],["2012-09-13",49.2641,50.9057,48.8355,50.6777,2754400.0],["2012-09-14",50.6959,51.9818,50.6777,50.9604,2431500.0],["2012-09-17",50.7324,50.8783,49.6198,50.1487,2112600.0],["2012-09-18",50.2399,50.6138,49.6563,49.9846,1408500.0],["2012-09-19",49.9846,51.4072,49.8934,51.2157,2779800.0],["2012-09-20",50.9695,52.1459,50.7962,52.0638,2290200.0],["2012-09-21",53.7875,54.9821,53.7419,54.1431,5994300.0],["2012-09-24",53.5868,53.8057,52.5016,53.4044,3197000.0],["2012-09-25",52.8937,53.8057,52.8481,53.0214,2406400.0],["2012-09-26",53.0761,53.3315,52.0091,52.5746,1992500.0],["2012-09-27",52.7296,53.4591,52.4469,53.0944,1149200.0],["2012-09-28",52.9849,53.4318,52.4195,52.7478,2332700.0],["2012-10-01",52.7752,53.1673,51.7629,51.9271,1788100.0],["2012-10-02",52.301,52.684,51.2248,51.6808,2357600.0],["2012-10-03",51.9726,53.3406,51.9726,53.2129,2506400.0],["2012-10-04",53.4592,54.1887,52.9758,53.368,2108600.0],["2012-10-05",54.2343,54.6265,52.3922,52.5289,1731100.0],["2012-10-08",52.7113,52.9485,51.389,51.7994,1880600.0],["2012-10-09",51.6443,51.772,50.1761,50.5956,2825600.0],["2012-10-10",50.5865,51.1975,50.2673,50.4132,3508700.0],["2012-10-11",50.8418,50.8418,48.6349,49.4739,4186500.0],["2012-10-12",48.8629,49.7384,48.6166,49.4739,1801100.0],["2012-10-15",49.6928,49.7657,48.9449,49.6928,1518700.0],["2012-10-16",49.8022,50.1761,49.3371,49.8478,1655800.0],["2012-10-17",49.7384,50.3676,49.328,49.5468,1747300.0],["2012-10-18",49.4283,50.8145,48.8902,49.5012,3845100.0],["2012-10-19",49.3827,49.3827,46.8839,47.5132,4278300.0],["2012-10-22",47.6317,48.7078,47.3125,47.7503,2440100.0],["2012-10-23",47.4676,49.4465,47.0754,48.9632,2945800.0],["2012-10-24",49.638,49.638,47.65,47.6682,2764200.0],["2012-10-25",48.1515,48.3431,46.2455,46.738,6638000.0],["2012-10-26",53.7601,54.7177,51.088,53.8604,13240700.0],["2012-10-31",53.1764,54.7541,52.7843,53.9425,3290600.0],["2012-11-01",53.906,54.6173,53.7692,54.4258,2002700.0],["2012-11-02",55.4108,55.9762,53.8604,53.8695,2890700.0],["2012-11-05",53.6415,54.6356,53.1673,54.5991,1688000.0],["2012-11-06",54.5353,55.6205,54.5353,55.2284,1994900.0],["2012-11-07",54.5717,54.7177,53.0214,53.7145,2641100.0],["2012-11-08",53.9425,54.1796,52.6657,53.067,2003300.0],["2012-11-09",51.2157,53.45,51.0698,52.6566,2760900.0],["2012-11-12",52.8117,53.4227,52.1824,52.5198,1431400.0],["2012-11-13",52.3374,52.839,52.0274,52.155,1594400.0],["2012-11-14",52.5481,52.7857,50.5372,50.7017,1886100.0],["2012-11-15",50.848,51.1405,50.2356,51.0765,1724000.0],["2012-11-16",50.9851,53.3067,50.8388,53.2245,2480000.0],["2012-11-19",53.9648,54.1933,53.0417,53.2884,1525400.0],["2012-11-20",53.9923,54.9886,53.3342,54.1934,1843100.0],["2012-11-21",54.1751,55.2536,53.6449,54.8606,1870600.0],["2012-11-23",54.9886,55.4364,54.3944,55.3816,840800.0],["2012-11-26",55.1531,56.1951,54.9429,55.7015,2227700.0],["2012-11-27",55.7381,56.2865,54.9337,55.601,1760200.0],["2012-11-28",55.6284,56.4602,54.8423,56.4236,1421100.0],["2012-11-29",56.5241,57.4016,55.7838,56.2956,1335600.0],["2012-11-30",56.2225,56.8623,55.7564,56.5424,2455600.0],["2012-12-03",56.6064,56.6247,55.4365,55.5553,1799600.0],["2012-12-04",55.3085,55.3907,54.4036,54.7692,2096500.0],["2012-12-05",54.952,55.409,54.2482,54.9246,1776900.0],["2012-12-06",54.7875,55.08,54.2208,54.5498,1618400.0],["2012-12-07",54.7418,55.5918,54.6138,54.7326,2640200.0],["2012-12-10",54.6687,54.9429,52.411,52.7492,2827200.0],["2012-12-11",54.2848,55.1622,53.7729,54.8423,4475700.0],["2012-12-12",54.5224,55.4913,53.9192,55.3633,3399600.0],["2012-12-13",55.4186,55.7505,53.8421,54.7087,2801100.0],["2012-12-14",54.6073,54.7456,53.9804,54.386,1749900.0],["2012-12-17",54.6626,55.981,54.3953,55.9257,2508100.0],["2012-12-18",55.8151,57.1335,55.3172,56.6448,2668400.0],["2012-12-19",56.8846,57.0782,55.9903,56.0364,1645000.0],["2012-12-20",56.1378,56.4236,55.2803,56.1562,1359700.0],["2012-12-21",55.3633,55.8704,54.5889,54.9392,2467000.0],["2012-12-24",54.5428,55.225,54.5151,54.9392,458300.0],["2012-12-26",55.0867,55.1328,53.3258,53.4088,887500.0],["2012-12-27",53.4549,55.9902,53.4549,55.5938,2772400.0],["2012-12-28",55.0499,55.5938,54.6995,54.7272,1181300.0],["2012-12-31",54.6442,56.8938,54.3031,56.6448,2041200.0],["2013-01-02",57.7235,58.3136,57.2994,58.3136,2146100.0],["2013-01-03",58.1845,59.4752,57.7973,57.9263,2427700.0],["2013-01-04",57.9264,59.6412,57.7235,59.4291,1896400.0],["2013-01-07",58.9128,59.6135,58.5901,59.383,1898700.0],["2013-01-08",59.4015,59.7149,58.9128,59.6965,1882500.0],["2013-01-09",59.7334,59.7518,58.5809,58.7192,2060000.0],["2013-01-10",59.3462,59.4568,57.3916,57.871,1723400.0],["2013-01-11",57.8157,58.0646,57.3916,57.7235,1800700.0],["2013-01-14",57.7235,58.4058,57.1611,57.9724,1227700.0],["2013-01-15",57.6959,59.0788,57.2994,58.5625,1381200.0],["2013-01-16",59.1894,59.1894,57.6959,57.7973,1148300.0],["2013-01-17",57.9356,58.3873,57.3271,57.954,1054700.0],["2013-01-18",58.1937,58.1937,57.1519,57.3824,2375400.0],["2013-01-22",57.6221,57.9079,56.442,57.1519,1198000.0],["2013-01-23",57.3086,57.8434,56.9122,57.7235,960700.0],["2013-01-24",58.4426,59.2355,57.9909,58.4334,1346100.0],["2013-01-25",58.4611,61.6418,58.4611,61.3007,2728000.0],["2013-01-28",61.3929,61.6234,60.766,61.4574,1688600.0],["2013-01-29",61.4759,61.5589,60.2405,61.3745,1595300.0],["2013-01-30",61.4943,61.6234,60.3326,60.5355,1385600.0],["2013-01-31",60.222,60.388,59.3738,60.1575,2170000.0],["2013-02-01",60.8028,62.7758,60.3326,62.0198,3878700.0],["2013-02-04",61.3007,61.3007,59.761,60.0745,4664200.0],["2013-02-05",60.3142,62.7758,60.2036,62.2319,5181100.0],["2013-02-06",61.227,62.6375,59.9362,60.5724,8686100.0],["2013-02-07",60.5539,61.0149,58.1845,60.2958,3856200.0],["2013-02-08",60.388,61.1716,60.0745,60.5263,1791200.0],["2013-02-11",60.1483,60.3787,59.3462,59.7426,2153200.0],["2013-02-12",59.844,60.7752,59.7334,60.4341,2169500.0],["2013-02-13",60.5724,60.6922,59.7887,60.3603,1871800.0],["2013-02-14",59.9086,60.3234,59.4752,60.0837,2404200.0],["2013-02-15",60.1575,60.6553,59.2171,59.5398,2602200.0],["2013-02-19",59.8348,60.0468,59.0603,59.3922,1906700.0],["2013-02-20",59.4844,59.8809,57.9171,58.1845,1828100.0],["2013-02-21",58.332,58.9128,57.7973,58.7838,2904100.0],["2013-02-22",58.876,59.5951,58.8114,59.4568,2044900.0],["2013-02-25",59.6135,59.8532,57.1888,57.2902,2079000.0],["2013-02-26",57.4193,58.1937,56.6909,57.9171,2227100.0],["2013-02-27",58.4611,59.8532,57.2625,59.171,2052100.0],["2013-02-28",58.9405,59.5029,58.2582,58.9128,2806500.0],["2013-03-01",58.5441,59.1433,57.954,58.7653,1788800.0],["2013-03-04",58.2675,59.4752,58.1937,59.3922,2172500.0],["2013-03-05",59.9178,61.0518,59.761,60.766,3362900.0],["2013-03-06",60.7475,60.9411,59.549,59.8809,1731100.0],["2013-03-07",59.8624,60.4259,59.3081,59.419,1279400.0],["2013-03-08",59.8716,60.0472,58.8555,59.7885,1561800.0],["2013-03-11",59.5114,60.0934,59.0587,60.0287,1770300.0],["2013-03-12",59.8162,60.971,59.5945,60.0195,1752900.0],["2013-03-13",60.1765,61.0634,59.4467,60.74,1499400.0],["2013-03-14",60.74,61.4329,60.6569,61.2943,1304200.0],["2013-03-15",61.0541,61.7377,60.6477,61.1742,1676500.0],["2013-03-18",60.3428,60.6107,59.419,59.5298,1494900.0],["2013-03-19",59.8439,59.9179,56.7492,57.8762,2878400.0],["2013-03-20",58.5229,58.6707,58.0056,58.4582,1798100.0],["2013-03-21",58.0056,58.7631,56.934,57.2111,1846000.0],["2013-03-22",57.6361,58.255,57.0725,58.1441,1945000.0],["2013-03-25",58.3751,58.8,57.2388,57.6268,1267600.0],["2013-03-26",57.9963,58.6153,57.1649,57.3589,2001100.0],["2013-03-27",56.7861,56.9801,56.1302,56.2596,2602500.0],["2013-03-28",56.2781,56.2781,54.9663,55.4466,2732400.0],["2013-04-01",55.8808,56.2688,55.2619,55.8901,3274500.0],["2013-04-02",56.4721,57.6176,55.9917,57.1557,3091400.0],["2013-04-03",57.1095,57.1557,56.0563,56.1672,2498600.0],["2013-04-04",56.1118,57.0448,55.4928,56.5182,1263200.0],["2013-04-05",55.4559,56.9432,55.1603,56.9247,1364600.0],["2013-04-08",56.7862,57.5991,56.4905,57.5714,1270200.0],["2013-04-09",57.5252,57.904,56.7954,57.673,1284000.0],["2013-04-10",58.0795,59.4467,57.9317,59.4467,1476800.0],["2013-04-11",59.4467,60.4075,59.1788,60.0564,2052500.0],["2013-04-12",59.77,60.1858,59.0957,59.5206,1134700.0],["2013-04-15",59.0218,59.4098,56.6291,56.7769,2176500.0],["2013-04-16",57.1372,58.5321,57.1095,58.3197,1634200.0],["2013-04-17",57.5529,58.0887,56.4443,57.0633,2059900.0],["2013-04-18",57.2388,57.673,55.6591,55.8901,1580000.0],["2013-04-19",55.8531,57.5899,55.576,56.9709,2515500.0],["2013-04-22",57.0633,58.8,56.703,58.5137,2598000.0],["2013-04-23",58.8924,59.4929,58.4398,59.3081,2022200.0],["2013-04-24",59.3081,60.0102,58.6245,59.2897,1489200.0],["2013-04-25",59.7423,60.2504,59.4929,60.0195,4795700.0],["2013-04-26",56.8231,57.1834,53.6544,54.0979,8904800.0],["2013-04-29",54.2549,54.4767,51.502,51.7884,6415000.0],["2013-04-30",51.5205,52.8046,51.3357,51.5851,4115000.0],["2013-05-01",51.7053,51.7053,50.4858,50.9015,2722900.0],["2013-05-02",51.3265,52.7769,51.1233,52.4443,3943800.0],["2013-05-03",52.9339,54.8554,52.7584,54.5044,3871200.0],["2013-05-06",54.4674,54.9016,53.7099,53.8485,2665300.0],["2013-05-07",54.024,54.1903,52.6106,52.7214,3966700.0],["2013-05-08",52.7769,53.6267,52.5182,52.823,3387200.0],["2013-05-09",52.9524,53.2849,51.271,51.7052,4438300.0],["2013-05-10",52.1025,54.6429,51.9731,54.3843,5054700.0],["2013-05-13",54.024,55.0309,53.7746,54.9016,2672400.0],["2013-05-14",55.1233,56.1949,55.0586,56.1302,3780700.0],["2013-05-15",55.9825,56.8231,55.6961,56.1025,3404100.0],["2013-05-16",55.6591,55.9362,53.442,53.4882,4312400.0],["2013-05-17",54.0332,54.4397,52.9893,53.6729,3775600.0],["2013-05-20",54.1903,54.3196,52.8138,53.5806,4061000.0],["2013-05-21",53.4235,53.9963,53.211,53.5898,2775400.0],["2013-05-22",53.5898,53.8207,52.8877,53.2849,4652900.0],["2013-05-23",52.7769,54.0979,52.5736,53.7746,3630600.0],["2013-05-24",53.3034,54.6152,53.2849,54.5413,1719900.0],["2013-05-28",55.2635,55.6431,54.495,54.5969,2488600.0],["2013-05-29",54.2265,54.745,53.1711,53.1988,1932000.0],["2013-05-30",53.1711,54.1617,53.1063,53.2266,2126600.0],["2013-05-31",53.0877,53.7544,53.0044,53.2451,1968700.0],["2013-06-03",53.2544,53.8377,52.7452,53.2451,2316600.0],["2013-06-04",52.8563,53.1988,51.6064,51.9675,2595600.0],["2013-06-05",51.8564,52.0138,50.7176,50.8842,2432700.0],["2013-06-06",50.9861,51.5694,50.3565,51.4768,2059000.0],["2013-06-07",51.7175,52.0323,51.2638,51.699,1774600.0],["2013-06-10",51.7175,52.8285,51.7175,52.5322,1343500.0],["2013-06-11",51.8842,52.6248,51.5879,51.699,1105100.0],["2013-06-12",52.0601,53.0229,52.0601,52.1897,2479000.0],["2013-06-13",52.0971,53.9765,51.949,53.8377,2150000.0],["2013-06-14",53.6988,54.4024,53.2266,53.708,2718300.0],["2013-06-17",54.0136,54.8005,53.7729,54.745,1832200.0],["2013-06-18",54.9209,56.43,54.8654,56.143,3047200.0],["2013-06-19",56.4763,56.5504,55.3746,56.0041,2607600.0],["2013-06-20",55.3468,56.0227,55.0783,55.2727,2097800.0],["2013-06-21",55.5412,55.7727,54.1895,54.4673,3060400.0],["2013-06-24",54.0876,54.2636,51.9027,52.7637,3027600.0],["2013-06-25",53.3192,53.7451,52.523,52.8841,1660800.0],["2013-06-26",53.4766,53.708,53.1433,53.6155,1679100.0],["2013-06-27",53.9025,55.6338,53.9025,55.4764,2147600.0],["2013-06-28",55.032,56.2171,54.6524,55.6894,4310100.0],["2013-07-01",55.8467,57.9021,55.6245,57.504,2870000.0],["2013-07-02",57.504,57.8929,56.5596,57.1152,1552100.0],["2013-07-03",56.643,57.4392,56.6337,57.1059,911300.0],["2013-07-05",57.828,58.2539,57.1337,58.2169,937600.0],["2013-07-08",58.3465,58.7632,57.4022,57.7725,1868400.0],["2013-07-09",58.4113,58.6243,57.9947,58.3465,1951500.0],["2013-07-10",58.0688,58.5317,57.6614,58.5317,1290700.0],["2013-07-11",59.0779,59.2446,57.9021,58.4021,2272800.0],["2013-07-12",58.5502,59.1983,58.3002,59.0224,1465300.0],["2013-07-15",59.0224,59.6149,58.5409,59.5686,1097500.0],["2013-07-16",59.726,60.4945,59.2076,59.7168,2592600.0],["2013-07-17",59.4483,60.4667,59.4483,60.2723,1438000.0],["2013-07-18",60.0408,61.2351,60.0408,60.6611,1621300.0],["2013-07-19",60.6333,60.6333,59.3742,59.652,2876100.0],["2013-07-22",60.1149,60.1149,58.902,59.2076,1855400.0],["2013-07-23",59.5686,59.9667,58.9113,59.0502,3565600.0],["2013-07-24",59.3742,59.8464,58.7446,59.0502,2650800.0],["2013-07-25",59.689,61.0592,58.9946,60.1797,9929800.0],["2013-07-26",46.2921,47.1253,43.5979,43.6997,28259700.0],["2013-07-29",44.4219,44.5885,42.3572,42.6165,12644800.0],["2013-07-30",42.8202,44.1534,42.4035,43.9682,8095900.0],["2013-07-31",44.2089,44.6441,43.5331,43.6349,5098200.0],["2013-08-01",44.07,44.3015,43.6256,43.6997,3755700.0],["2013-08-02",43.746,44.607,43.5701,44.5978,4207000.0],["2013-08-05",44.7644,46.2458,44.4496,46.0051,6839200.0],["2013-08-06",46.9031,48.3011,46.6624,47.1901,9019900.0],["2013-08-07",46.9957,47.1809,45.7829,47.0327,5061800.0],["2013-08-08",47.3846,47.579,46.6809,47.1253,3231000.0],["2013-08-09",47.4957,47.8567,46.3661,46.9216,3152800.0],["2013-08-12",46.8568,47.079,45.9125,45.9865,3352700.0],["2013-08-13",46.2272,46.2735,45.5144,45.718,2169100.0],["2013-08-14",45.7088,45.9865,45.144,45.1718,3839200.0],["2013-08-15",44.7922,45.0792,43.7553,44.2274,4104600.0],["2013-08-16",44.0608,44.533,43.6905,43.8756,2785700.0],["2013-08-19",43.6997,43.8293,43.3109,43.3664,1737200.0],["2013-08-20",43.1812,44.246,42.8479,44.07,1940800.0],["2013-08-21",43.9775,43.996,42.3017,42.311,5322300.0],["2013-08-22",42.5424,43.1164,42.4776,43.0239,2093800.0],["2013-08-23",46.1532,47.5049,45.1533,45.2181,10149100.0],["2013-08-26",45.3202,45.3667,43.7043,43.8343,4206700.0],["2013-08-27",43.3143,44.2987,43.305,43.6115,3416900.0],["2013-08-28",43.6672,44.0201,43.3514,43.6486,2330600.0],["2013-08-29",43.3979,44.3451,43.3886,43.7322,1781300.0],["2013-08-30",43.7322,44.2987,43.3514,43.4257,1775600.0],["2013-09-03",44.0201,44.4194,43.6579,43.8993,2171900.0],["2013-09-04",44.0386,45.6174,43.9643,45.4224,3431600.0],["2013-09-05",45.4224,45.6267,44.5866,44.7444,2585700.0],["2013-09-06",44.9766,46.5183,44.7352,46.1375,4194100.0],["2013-09-09",47.1405,47.8741,46.9269,47.029,5147900.0],["2013-09-10",47.2055,48.7471,47.2055,48.1435,4634600.0],["2013-09-11",47.8741,48.7564,47.8277,48.3756,3976400.0],["2013-09-12",48.3292,48.7564,47.4191,47.5305,3606900.0],["2013-09-13",47.5584,47.7813,47.094,47.5398,2190500.0],["2013-09-16",48.1249,49.0722,48.0785,48.6821,4292300.0],["2013-09-17",48.9886,49.8337,48.515,48.5335,3860100.0],["2013-09-18",48.4128,49.7687,47.8556,49.6572,4296000.0],["2013-09-19",49.8244,49.9823,48.9143,49.3322,3515200.0],["2013-09-20",49.4994,50.1773,49.0257,49.0536,6033000.0],["2013-09-23",48.8864,49.3786,48.1156,48.1621,2802100.0],["2013-09-24",48.0785,48.7007,47.7256,48.4685,3012100.0],["2013-09-25",48.7378,48.7843,47.8277,47.9113,1788200.0],["2013-09-26",47.9763,48.71,47.4748,48.3106,2012200.0],["2013-09-27",48.1435,48.5707,47.5955,48.4871,2880600.0],["2013-09-30",47.8649,48.6078,47.7534,48.1156,2621800.0],["2013-10-01",48.0042,49.1186,48.0042,49.0907,2179200.0],["2013-10-02",48.7657,50.2609,48.7564,49.648,3287200.0],["2013-10-03",49.5922,49.9637,48.3478,48.4314,2173300.0],["2013-10-04",48.3571,48.5335,47.8091,47.9856,3586900.0],["2013-10-07",47.7256,48.58,47.4841,48.0785,2288900.0],["2013-10-08",47.9856,48.2456,46.1653,47.0197,4302300.0],["2013-10-09",47.0105,47.0755,45.3667,46.4254,4059700.0],["2013-10-10",47.0197,48.0042,46.9733,47.7255,2664600.0],["2013-10-11",47.6606,48.2456,47.3912,48.0413,2269500.0],["2013-10-14",46.2025,46.2768,43.8901,45.0509,13257700.0],["2013-10-15",44.9581,45.0416,44.1037,44.4751,6077200.0],["2013-10-16",44.8931,45.1531,44.2708,44.4844,3651900.0],["2013-10-17",44.2987,44.8838,44.0386,44.7723,2747700.0],["2013-10-18",44.9395,45.4688,44.4937,44.9766,2981200.0],["2013-10-21",44.9952,45.1902,44.5309,44.7537,2959700.0],["2013-10-22",45.0138,45.571,44.698,45.4224,3625800.0],["2013-10-23",45.896,46.6204,45.4967,45.6917,4201300.0],["2013-10-24",45.4131,46.9455,45.0695,46.899,3085200.0],["2013-10-25",47.2055,47.5584,46.5461,46.8526,1826900.0],["2013-10-28",46.9269,47.2334,46.2489,46.3697,3029600.0],["2013-10-29",46.5833,47.2519,46.4811,47.0662,3729200.0],["2013-10-30",47.1776,47.3634,46.1839,46.3975,7170700.0],["2013-10-31",54.4307,55.6195,53.5206,54.7651,16006300.0],["2013-11-01",54.7743,55.8981,54.0592,55.8238,5497600.0],["2013-11-04",55.7959,56.5389,55.0622,55.9445,3588500.0],["2013-11-05",55.7866,56.0188,55.0437,55.3316,3593100.0],["2013-11-06",55.3223,55.6752,54.9322,55.5452,2665600.0],["2013-11-07",55.5545,56.1767,53.9571,54.7093,3106300.0],["2013-11-08",54.9415,56.3624,54.8858,55.6102,2491700.0],["2013-11-11",55.3594,56.9568,54.9044,56.8825,2417300.0],["2013-11-12",56.9382,57.6347,56.251,57.5976,2357600.0],["2013-11-13",57.2818,57.4026,56.7896,57.319,1980700.0],["2013-11-14",57.254,57.3468,56.2974,56.6875,1828400.0],["2013-11-15",56.8639,57.1054,56.5017,56.8268,1783100.0],["2013-11-18",56.8732,57.579,56.5482,56.6967,2053400.0],["2013-11-19",56.5664,56.9481,56.0544,56.5105,2005200.0],["2013-11-20",57.2367,58.0001,56.5199,56.8923,2716100.0],["2013-11-21",56.9016,58.3353,56.8922,58.2701,2023400.0],["2013-11-22",58.3818,58.3818,57.5812,57.7674,1882900.0],["2013-11-25",57.9163,58.2329,57.0691,57.1529,1559300.0],["2013-11-26",56.9574,58.4656,56.9388,58.0281,1954800.0],["2013-11-27",58.2329,59.4525,58.2329,58.9311,1537800.0],["2013-11-29",58.8473,59.769,58.838,59.2942,1056500.0],["2013-12-02",59.2104,59.3687,58.0746,58.2887,1457000.0],["2013-12-03",57.7581,58.5401,57.7487,58.2422,1231600.0],["2013-12-04",57.8698,58.7915,57.6463,58.5028,1398000.0],["2013-12-05",58.3446,59.4618,58.0839,59.1918,1999500.0],["2013-12-06",59.7318,59.7969,59.0056,59.0987,1523100.0],["2013-12-09",59.229,59.7038,58.9032,59.1173,1093400.0],["2013-12-10",58.8846,59.5921,58.8287,58.838,1245300.0],["2013-12-11",58.689,59.0149,57.8698,58.0094,2108200.0],["2013-12-12",58.0746,58.4191,57.8139,58.2236,2368400.0],["2013-12-13",58.5959,59.2756,57.9908,58.4004,1141600.0],["2013-12-16",59.108,62.3664,58.9125,61.333,4400600.0],["2013-12-17",61.4075,61.9568,60.7837,61.8078,1829000.0],["2013-12-18",62.0406,62.9436,60.942,62.8878,2010200.0],["2013-12-19",63.0367,63.1112,61.9196,62.1896,1482400.0],["2013-12-20",63.4557,63.5022,62.6085,62.9436,3162100.0],["2013-12-23",63.2974,64.0142,62.9529,63.9398,1092900.0],["2013-12-24",63.8839,64.0422,63.3067,63.7722,462900.0],["2013-12-26",63.8281,64.5542,63.7536,64.2656,602100.0],["2013-12-27",64.2098,64.6566,63.7815,64.0143,831300.0],["2013-12-30",64.2377,64.5449,63.6232,64.0887,932500.0],["2013-12-31",64.1539,64.9452,64.0608,64.8521,1183600.0],["2014-01-02",64.3122,64.8801,63.8281,64.4332,1398900.0],["2014-01-03",64.4425,64.908,64.0701,64.4239,1315500.0],["2014-01-06",64.3587,64.4239,63.0367,64.2004,1680900.0],["2014-01-07",64.4798,66.77,64.3122,66.5186,2951200.0],["2014-01-08",66.5186,67.2075,65.2618,65.4573,2458800.0],["2014-01-09",65.7179,65.9507,64.3308,64.7497,1471600.0],["2014-01-10",65.0011,65.5411,64.1539,64.7963,1406500.0],["2014-01-13",64.8428,65.3828,62.8133,63.1857,2339200.0],["2014-01-14",63.4743,64.8428,63.3533,64.5449,1866400.0],["2014-01-15",64.7404,65.8855,64.4425,64.6287,1986800.0],["2014-01-16",64.2842,64.7497,63.1019,63.7536,1914100.0],["2014-01-17",64.7125,67.0772,64.6566,65.8111,3305700.0],["2014-01-21",63.465,63.586,60.6441,62.9995,7071000.0],["2014-01-22",63.0646,63.4743,61.8823,62.4316,2703100.0],["2014-01-23",61.6309,63.1298,61.482,61.9102,2054100.0],["2014-01-24",61.3796,61.9009,60.7558,61.724,2167100.0],["2014-01-27",61.7706,62.2547,59.7597,60.942,1964200.0],["2014-01-28",60.9606,62.6085,60.9234,62.3292,1355300.0],["2014-01-29",61.6961,62.0592,60.4207,60.9513,1838800.0],["2014-01-30",61.3516,61.7054,60.8955,60.9979,2014600.0],["2014-01-31",60.0483,61.0165,59.8807,60.4951,2207800.0],["2014-02-03",60.5789,60.7651,58.4284,58.9032,2424700.0],["2014-02-04",59.5735,60.0483,58.7077,59.5549,2369700.0],["2014-02-05",59.4431,59.769,58.568,59.5176,2319200.0],["2014-02-06",59.4152,61.1375,59.2197,60.6441,5379800.0],["2014-02-07",68.8926,70.2425,67.4403,69.3116,9089600.0],["2014-02-10",69.0881,70.0563,68.4271,69.1905,2253600.0],["2014-02-11",69.8608,71.1642,69.4326,69.6281,2406800.0],["2014-02-12",70.1867,71.0059,69.6839,70.6242,1907900.0],["2014-02-13",69.8236,72.8679,69.6001,71.3969,2521000.0],["2014-02-14",71.1921,72.272,70.857,71.8065,1776600.0],["2014-02-18",71.9928,72.6724,70.8942,72.6351,1814900.0],["2014-02-19",72.6165,75.1115,72.1976,74.1247,3661800.0],["2014-02-20",73.8454,74.5716,73.2868,74.2085,2322000.0],["2014-02-21",75.0929,76.1356,74.3109,74.4692,2143000.0],["2014-02-24",74.1154,74.6647,73.6965,73.7896,1571200.0],["2014-02-25",74.134,74.8788,73.5289,73.9571,1859900.0],["2014-02-26",74.4692,74.8136,72.7748,73.1006,1826100.0],["2014-02-27",72.9517,73.6871,72.5979,73.1937,1254800.0],["2014-02-28",72.6445,74.2085,72.2628,73.1099,1763400.0],["2014-03-03",71.1735,72.4769,70.7266,71.4062,2276500.0],["2014-03-04",71.9462,72.5886,71.518,71.7228,2623400.0],["2014-03-05",71.8438,72.3838,70.0563,70.5032,2820000.0],["2014-03-06",70.6804,71.3241,69.5797,69.6916,2469500.0],["2014-03-07",69.8036,70.326,69.4398,70.1394,2671900.0],["2014-03-10",70.2047,70.7084,69.729,70.1767,2065200.0],["2014-03-11",69.8595,71.3148,68.6469,69.7196,2642500.0],["2014-03-12",69.4957,71.38,68.2271,71.3707,2270700.0],["2014-03-13",71.2868,72.2662,70.3073,70.4006,3205100.0],["2014-03-14",69.8782,71.4827,69.8782,70.6804,1888300.0],["2014-03-17",71.1842,72.2476,70.8577,71.6039,1333300.0],["2014-03-18",71.9304,72.7606,71.6505,71.7625,1331900.0],["2014-03-19",71.9118,72.1077,69.5984,70.2327,1501400.0],["2014-03-20",70.1674,70.7364,69.3745,70.1581,1389700.0],["2014-03-21",70.7084,70.839,69.076,69.2159,2313100.0],["2014-03-24",69.6263,69.9622,66.3894,67.4342,2888900.0],["2014-03-25",67.4902,68.1805,66.5294,67.229,1726500.0],["2014-03-26",67.3502,67.9286,66.3708,66.3801,1749400.0],["2014-03-27",66.3801,67.6207,65.2327,67.0051,3011200.0],["2014-03-28",67.089,68.0405,66.8092,67.3596,1638200.0],["2014-03-31",67.2476,68.5536,67.2103,67.6301,1531900.0],["2014-04-01",67.798,70.9323,67.4902,70.8017,2994300.0],["2014-04-02",70.5592,71.3707,70.1207,70.9043,1947400.0],["2014-04-03",70.895,71.576,67.9193,68.4976,3140400.0],["2014-04-04",68.9454,68.9454,64.8875,65.3446,4701500.0],["2014-04-07",65.2234,65.8391,63.0219,63.9454,3553300.0],["2014-04-08",63.4977,65.4286,63.0406,65.3167,2587400.0],["2014-04-09",65.6245,67.2383,64.701,66.9865,2616500.0],["2014-04-10",67.0797,67.4715,63.9547,63.9921,3398900.0],["2014-04-11",62.9006,65.1394,62.6861,64.1693,2951600.0],["2014-04-14",64.8129,66.4827,64.5984,65.4939,1910100.0],["2014-04-15",65.8484,66.6973,63.9641,66.1562,2983800.0],["2014-04-16",66.9678,67.742,65.9137,67.5741,1978300.0],["2014-04-17",67.6674,67.9193,66.7999,67.5928,1951400.0],["2014-04-21",67.8819,67.8819,66.3241,67.3596,1313900.0],["2014-04-22",67.4062,69.1879,67.173,68.6002,1803900.0],["2014-04-23",68.479,68.8801,67.0144,67.6114,1507100.0],["2014-04-24",68.4323,68.4323,66.0816,67.2569,1826100.0],["2014-04-25",66.8745,66.9678,64.1786,64.7476,2151100.0],["2014-04-28",64.9995,65.1021,62.4342,63.9641,3045700.0],["2014-04-29",64.3745,66.0816,63.8615,65.8484,2603800.0],["2014-04-30",65.7831,66.2309,64.9342,66.2215,2101600.0],["2014-05-01",66.5107,69.3558,66.3521,68.908,6959300.0],["2014-05-02",67.061,68.3857,65.4379,66.3708,6378800.0],["2014-05-05",66.0629,67.7047,65.3353,66.9491,2743500.0],["2014-05-06",66.7439,67.2476,65.6805,65.7737,2169300.0],["2014-05-07",65.8204,66.1935,64.1786,64.3652,3408100.0],["2014-05-08",63.7308,65.3819,62.8633,63.8428,3568200.0],["2014-05-09",63.8521,64.561,63.367,64.0387,1960200.0],["2014-05-12",64.617,66.0536,64.3652,66.0443,2482100.0],["2014-05-13",65.951,66.8278,65.8764,66.3334,1387600.0],["2014-05-14",66.3335,66.6786,65.6432,65.8204,1459700.0],["2014-05-15",65.41,65.4939,63.7588,65.0928,3148300.0],["2014-05-16",65.298,65.5592,64.4305,65.2421,2045900.0],["2014-05-19",64.8782,66.2682,64.7476,65.9137,1201500.0],["2014-05-20",65.7831,66.0909,64.9435,65.4659,1363500.0],["2014-05-21",65.8391,66.2961,65.5779,66.0816,1228500.0],["2014-05-22",66.492,66.66,65.8391,66.2495,1612200.0],["2014-05-23",66.604,66.6506,65.4753,66.5946,1456500.0],["2014-05-27",67.0424,68.7215,67.0331,68.6189,1944000.0],["2014-05-28",68.6002,68.6656,67.5814,68.3572,986100.0],["2014-05-29",68.6189,69.1236,68.3385,68.7684,1446400.0],["2014-05-30",68.8619,69.0676,68.0207,68.5161,1405800.0],["2014-06-02",68.8806,69.591,68.1235,69.376,1798600.0],["2014-06-03",68.9834,69.3947,67.9272,68.4319,1751300.0],["2014-06-04",68.1141,68.8152,67.5065,68.488,1448600.0],["2014-06-05",68.703,69.5536,68.4413,69.1704,1195500.0],["2014-06-06",69.4041,70.2173,69.2265,70.1892,1496900.0],["2014-06-09",70.3855,70.4042,69.5069,69.6845,1051200.0],["2014-06-10",69.4789,70.5725,69.4228,70.1892,1204700.0],["2014-06-11",70.3108,71.2922,69.8527,71.0212,1508600.0],["2014-06-12",70.7968,71.0398,68.9741,69.1517,2094300.0],["2014-06-13",68.8993,69.6845,68.488,69.4134,1134100.0],["2014-06-16",69.1704,69.7779,68.6937,69.7125,1289500.0],["2014-06-17",71.5633,72.7785,71.3296,72.5541,2692000.0],["2014-06-18",72.7037,75.2087,72.3204,75.1059,3003900.0],["2014-06-19",75.1059,75.2368,72.6195,72.7971,3299100.0],["2014-06-20",73.1897,73.4421,72.685,73.2084,2228200.0],["2014-06-23",73.414,73.414,72.6008,72.7504,1027000.0],["2014-06-24",72.4513,72.7037,71.0585,71.2829,1783900.0],["2014-06-25",71.2642,72.5822,70.4977,72.2643,1370200.0],["2014-06-26",72.7037,72.7037,71.6848,71.9839,875200.0],["2014-06-27",71.6474,73.844,71.6474,73.7973,1872900.0],["2014-06-30",73.5169,74.4423,73.4141,73.6197,1284800.0],["2014-07-01",74.7788,75.7135,74.5544,75.5079,1781800.0],["2014-07-02",75.5639,76.0126,74.8535,75.0218,958800.0],["2014-07-03",75.4798,76.9848,75.162,76.8445,920800.0],["2014-07-07",76.4706,76.7137,75.0685,75.5733,1213700.0],["2014-07-08",75.62,75.62,72.9467,73.6664,1629100.0],["2014-07-09",74.3208,74.947,73.9095,74.9377,1177800.0],["2014-07-10",73.9655,74.6292,73.1523,74.1525,883300.0],["2014-07-11",74.4236,74.7227,74.003,74.5264,782700.0],["2014-07-14",74.9003,75.3863,74.7414,74.9003,989200.0],["2014-07-15",75.0872,75.7229,74.3581,75.3396,1174500.0],["2014-07-16",75.835,75.8444,74.0964,74.1992,1212800.0],["2014-07-17",73.8627,74.3488,72.1054,72.3485,1805900.0],["2014-07-18",72.9747,73.6477,72.5448,73.6477,1140500.0],["2014-07-21",73.358,73.8627,72.5728,73.5075,1025800.0],["2014-07-22",74.1057,75.1153,73.4701,75.0124,1014300.0],["2014-07-23",75.162,76.1435,74.8629,75.6013,1360400.0],["2014-07-24",75.2461,75.6855,73.844,74.6853,2148700.0],["2014-07-25",74.732,75.0218,74.2927,74.4703,1146000.0],["2014-07-28",74.704,75.1807,74.246,74.9658,1452600.0],["2014-07-29",75.2929,76.4239,75.0218,75.4144,1703700.0],["2014-07-30",75.7135,76.3678,75.1153,76.3491,2725400.0],["2014-07-31",76.7324,76.7324,73.2832,74.2366,5183000.0],["2014-08-01",76.8165,79.3123,76.5174,78.9477,7610300.0],["2014-08-04",79.2561,80.1068,78.1158,79.4898,3231700.0],["2014-08-05",79.1627,80.3498,78.2654,78.8449,3035000.0],["2014-08-06",77.8634,79.3964,77.2371,78.3775,2016400.0],["2014-08-07",77.3493,79.0972,77.2558,78.069,1828700.0],["2014-08-08",77.8447,78.3308,77.0221,77.1624,2599800.0],["2014-08-11",77.2465,80.2844,77.1624,78.4616,3533300.0],["2014-08-12",78.2093,79.4431,78.1158,78.9477,1764800.0],["2014-08-13",78.929,80.1068,78.3775,79.4711,1743400.0],["2014-08-14",79.4618,79.789,78.6579,79.387,1197500.0],["2014-08-15",79.6207,80.1628,78.8168,79.7983,2027300.0],["2014-08-18",80.5555,81.6211,80.1909,80.4246,1221700.0],["2014-08-19",80.4246,81.2658,80.4246,80.705,1552900.0],["2014-08-20",80.677,80.8546,79.7422,80.5274,1219900.0],["2014-08-21",80.7143,81.3126,80.5554,81.3126,1394100.0],["2014-08-22",81.4621,81.8828,80.4433,81.5462,1449400.0],["2014-08-25",82.3705,82.4173,81.6399,82.2394,1307800.0],["2014-08-26",82.1176,82.689,81.7055,81.8928,1114600.0],["2014-08-27",82.1926,82.1926,80.7688,81.0217,1493900.0],["2014-08-28",80.8625,81.3964,80.6096,80.9281,1291400.0],["2014-08-29",81.3027,81.4245,80.1694,80.4597,887100.0],["2014-09-02",80.9562,82.7452,80.6939,82.6984,1776800.0],["2014-09-03",82.7826,83.6069,82.4735,82.8014,1586000.0],["2014-09-04",82.8201,83.4758,81.9022,82.3705,1735800.0],["2014-09-05",82.4267,82.5017,81.6868,82.2956,1157200.0],["2014-09-08",82.127,82.4454,81.7429,82.2019,1187200.0],["2014-09-09",82.1832,82.2862,80.2911,80.4878,1238200.0],["2014-09-10",80.2349,82.3143,80.1694,81.5275,1753700.0],["2014-09-11",81.3402,81.8085,80.8531,81.6493,771500.0],["2014-09-12",81.3496,81.7804,80.8812,81.0686,945400.0],["2014-09-15",81.3308,81.3308,79.0922,79.7666,1550900.0],["2014-09-16",79.4481,80.8906,79.1765,80.7501,1309900.0],["2014-09-17",80.6283,80.6658,78.9423,79.9446,1651000.0],["2014-09-18",80.2724,80.6845,79.7572,80.4691,1060800.0],["2014-09-19",80.9655,81.0311,79.1671,79.7666,2248200.0],["2014-09-22",79.6261,79.6261,77.6029,78.2211,1684500.0],["2014-09-23",78.0057,79.2795,77.6965,78.6145,1531700.0],["2014-09-24",78.2117,80.7407,77.7247,80.4972,3002600.0],["2014-09-25",79.9727,80.5066,79.1671,79.317,1623900.0],["2014-09-26",79.5324,80.7314,79.2327,80.4597,1252300.0],["2014-09-29",79.4762,81.3121,79.2421,81.0967,1689000.0],["2014-09-30",81.5556,82.689,81.0966,82.0708,2987300.0],["2014-10-01",81.7992,82.1083,79.1203,79.4107,2531000.0],["2014-10-02",79.2514,79.5699,76.9566,78.09,2682200.0],["2014-10-03",78.8767,80.3941,78.6238,80.0569,1569300.0],["2014-10-06",80.0476,82.5204,80.0476,81.0873,2576600.0],["2014-10-07",80.4504,80.7407,79.3357,79.3638,1967200.0],["2014-10-08",79.3732,80.5347,78.2305,79.9727,2822000.0],["2014-10-09",79.982,80.2443,77.8745,78.5208,2820500.0],["2014-10-10",78.4459,78.5208,75.8139,75.8701,3129000.0],["2014-10-13",75.767,76.5351,71.374,71.5052,4605800.0],["2014-10-14",71.6551,72.7322,69.201,70.0159,6010800.0],["2014-10-15",68.5172,70.1845,66.4191,69.407,5507900.0],["2014-10-16",67.8896,70.4467,66.7188,70.325,3843000.0],["2014-10-17",71.6269,71.8517,68.7233,69.8473,3192900.0],["2014-10-20",69.4633,72.573,69.3134,72.3576,2479300.0],["2014-10-21",72.8634,75.6734,72.5355,75.2238,2820400.0],["2014-10-22",75.6546,76.5819,73.8,74.0061,1929900.0],["2014-10-23",74.9428,76.0574,74.4651,74.7835,1911500.0],["2014-10-24",74.6149,76.4602,73.8094,76.3665,1641900.0],["2014-10-27",75.8513,75.9637,73.9499,75.2893,2477100.0],["2014-10-28",75.6921,75.7202,74.8397,75.4954,1302000.0],["2014-10-29",75.7296,75.7296,74.0061,74.5025,2639000.0],["2014-10-30",74.0529,75.9075,72.8165,75.6172,5816900.0],["2014-10-31",78.9611,80.3192,77.8371,79.5886,5979000.0],["2014-11-03",79.3732,81.2465,79.139,80.4878,2654400.0],["2014-11-04",79.7947,79.9071,77.2282,78.577,3161300.0],["2014-11-05",78.6894,79.4669,77.7153,77.7902,2347500.0],["2014-11-06",77.8464,79.2889,77.4624,78.7363,1763300.0],["2014-11-07",78.8112,79.7479,78.5396,79.7291,1558600.0],["2014-11-10",79.6261,80.9375,79.42,80.5534,1281300.0],["2014-11-11",80.722,81.6399,80.3192,80.9843,2149000.0],["2014-11-12",80.6845,81.6961,80.366,81.5931,1775700.0],["2014-11-13",81.5931,81.9022,80.3754,81.0124,1236600.0],["2014-11-14",80.7688,82.3705,80.6096,82.3705,1395200.0],["2014-11-17",82.0801,82.4267,81.2746,81.4339,1164000.0],["2014-11-18",81.2461,83.2923,81.1898,82.945,1644800.0],["2014-11-19",83.067,83.1515,81.6404,81.6967,1189700.0],["2014-11-20",81.1429,81.4714,80.27,80.7956,1740100.0],["2014-11-21",81.8938,81.9595,79.2187,79.4909,2259400.0],["2014-11-24",79.6787,80.7111,79.5473,80.4014,1600200.0],["2014-11-25",80.7205,81.1429,79.8758,80.5422,1457800.0],["2014-11-26",80.5422,80.8707,79.9133,80.3357,1488700.0],["2014-11-28",81.049,82.0346,80.927,81.7624,712100.0],["2014-12-01",81.8938,82.4382,80.6267,81.1804,1829600.0],["2014-12-02",81.3025,82.457,81.3025,82.1472,1790500.0],["2014-12-03",82.2974,83.4425,81.8375,83.1515,2420000.0],["2014-12-04",82.9732,84.8973,82.7854,84.0526,2108100.0],["2014-12-05",84.6345,86.4273,84.5031,85.7421,2734900.0],["2014-12-08",85.5356,85.9298,84.1089,84.7659,1771600.0],["2014-12-09",84.0432,85.4323,82.8887,85.132,1352400.0],["2014-12-10",84.6627,85.2728,82.0158,82.3913,2352600.0],["2014-12-11",82.7948,84.0526,81.8093,81.9595,1210500.0],["2014-12-12",80.7768,82.5508,80.4389,82.1566,1758900.0],["2014-12-15",82.7761,83.2172,81.3588,81.9689,2009500.0],["2014-12-16",81.8844,82.7385,80.7017,80.7581,1766800.0],["2014-12-17",81.2555,81.8375,80.0541,81.5277,2181400.0],["2014-12-18",82.2223,82.8793,81.7999,82.4006,1751900.0],["2014-12-19",82.9075,83.2172,82.0439,82.654,5206200.0],["2014-12-22",82.9732,84.3811,82.9262,83.8461,1693100.0],["2014-12-23",84.2403,84.4468,83.4143,83.4613,1404900.0],["2014-12-24",83.5363,84.0619,83.4612,83.5457,266000.0],["2014-12-26",83.8555,84.3999,83.602,83.8273,853900.0],["2014-12-29",83.8554,83.893,82.5508,82.7854,1064000.0],["2014-12-30",82.3161,82.4663,80.1667,80.6924,1769100.0],["2014-12-31",81.1054,81.1617,80.026,80.1198,1224000.0],["2015-01-02",80.3263,80.9646,79.2938,80.4952,1257600.0],["2015-01-05",80.2043,80.5985,78.665,79.031,1683200.0],["2015-01-06",79.5191,80.514,78.1956,79.0028,2079800.0],["2015-01-07",79.7913,80.3732,78.6649,79.0028,1663600.0],["2015-01-08",79.4628,82.7761,78.9371,82.4945,2263300.0],["2015-01-09",82.6259,83.3111,81.8656,82.1754,1593500.0],["2015-01-12",82.0252,82.5039,79.7068,79.9415,1480500.0],["2015-01-13",80.5703,81.8281,78.7306,79.8007,1466400.0],["2015-01-14",79.0873,80.5516,78.5805,80.148,1607200.0],["2015-01-15",80.5422,80.5422,77.2289,77.4636,2982500.0],["2015-01-16",77.5386,78.9278,76.9379,78.3552,2939400.0],["2015-01-20",78.8715,79.2281,77.426,78.787,2140900.0],["2015-01-21",78.5617,79.3126,78.083,78.9184,2544200.0],["2015-01-22",79.7068,80.7393,78.5617,80.4483,1696600.0],["2015-01-23",79.1531,83.2079,78.9747,82.0721,3679500.0],["2015-01-26",82.1847,82.4194,81.1429,81.9313,1526200.0],["2015-01-27",81.7154,82.1284,80.514,81.3588,913900.0],["2015-01-28",81.8563,82.3819,80.561,80.5985,908800.0],["2015-01-29",80.927,81.4057,79.4346,81.2555,832700.0],["2015-01-30",80.8331,81.9032,80.3451,80.6548,1476100.0],["2015-02-02",80.9833,81.1804,78.7682,80.927,1396800.0],["2015-02-03",81.3306,82.4757,80.148,82.4288,1454300.0],["2015-02-04",81.7905,82.8981,81.7905,82.4757,1823200.0],["2015-02-05",82.7198,83.1515,81.7624,82.5977,3438300.0],["2015-02-06",74.3661,75.7459,71.9914,73.0896,12395100.0],["2015-02-09",72.5264,73.9719,71.6535,73.3993,4057000.0],["2015-02-10",73.8123,73.8311,72.1979,73.39,2414600.0],["2015-02-11",73.4838,73.8593,73.1366,73.4181,1964000.0],["2015-02-12",82.41,86.8403,81.049,84.0714,15944600.0],["2015-02-13",84.0338,85.1977,83.0858,83.9963,3424900.0],["2015-02-17",84.1183,85.1977,83.0483,83.2454,2602400.0],["2015-02-18",83.4613,83.8742,83.114,83.6865,2029000.0],["2015-02-19",84.5688,85.8265,83.5363,85.6951,2536200.0],["2015-02-20",85.6013,86.6713,84.7378,86.6338,1798200.0],["2015-02-23",86.6432,89.1305,86.4461,88.9334,3524200.0],["2015-02-24",88.6799,89.0178,88.1355,88.3983,1436400.0],["2015-02-25",88.2388,89.1492,88.2388,88.8019,1221900.0],["2015-02-26",87.9572,89.168,86.9623,87.5255,2061600.0],["2015-02-27",87.4597,87.8258,86.0143,86.1175,1663500.0],["2015-03-02",84.7847,86.7933,84.7753,86.5211,1724600.0],["2015-03-03",86.3052,86.3709,84.5876,85.4323,1628700.0],["2015-03-04",84.963,85.7421,84.3435,84.3529,1773200.0],["2015-03-05",84.3342,86.8872,84.2966,85.7702,1833900.0],["2015-03-06",84.9708,85.9113,84.6323,84.8768,1753300.0],["2015-03-09",84.8768,85.3752,84.5288,85.1589,821700.0],["2015-03-10",84.2843,84.905,83.7012,84.0304,1165000.0],["2015-03-11",84.0774,84.5664,83.4379,83.6542,922600.0],["2015-03-12",83.626,86.1558,83.4285,85.9489,1262400.0],["2015-03-13",85.7985,86.6825,84.9144,85.9113,1132500.0],["2015-03-16",86.2499,87.67,85.6198,87.4349,1377600.0],["2015-03-17",87.0117,87.7264,86.1652,86.833,1583300.0],["2015-03-18",86.7953,88.7985,86.6166,88.4411,1802200.0],["2015-03-19",88.2437,89.2311,88.2437,89.0431,1221900.0],["2015-03-20",89.344,90.3127,89.1183,90.1998,1663700.0],["2015-03-23",89.5885,90.7077,89.4851,89.7202,1504700.0],["2015-03-24",89.5415,90.5196,89.1935,89.786,1078400.0],["2015-03-25",89.6826,89.8519,88.206,88.3565,1848200.0],["2015-03-26",87.717,88.3283,86.7765,87.2374,1381700.0],["2015-03-27",87.3408,88.9302,87.0305,88.1026,922500.0],["2015-03-30",88.7891,88.8268,88.1684,88.5822,1301400.0],["2015-03-31",88.112,90.3973,88.112,88.5258,1243600.0],["2015-04-01",88.2248,88.5728,87.0869,88.5634,1356700.0],["2015-04-02",89.1935,92.4569,88.8738,92.1466,2659200.0],["2015-04-06",91.2532,94.131,91.0369,92.7109,1908400.0],["2015-04-07",92.7485,93.5102,92.4475,92.6074,1027200.0],["2015-04-08",93.0588,94.1121,92.5792,92.7767,1470200.0],["2015-04-09",93.0776,93.0776,91.4788,91.9961,1214000.0],["2015-04-10",92.4757,93.6607,92.4099,93.2939,1013400.0],["2015-04-13",93.4444,93.877,92.7297,92.8801,756700.0],["2015-04-14",92.8425,93.0776,91.8268,92.25,827000.0],["2015-04-15",92.7861,92.946,91.9491,92.1278,1035700.0],["2015-04-16",92.1184,92.6732,91.3472,91.3848,1288000.0],["2015-04-17",90.4537,90.7547,89.6167,90.3785,1451300.0],["2015-04-20",90.9616,91.9115,90.7547,91.6011,761400.0],["2015-04-21",91.1967,92.7579,91.1497,92.4569,1220500.0],["2015-04-22",92.5886,93.8394,92.4287,93.5479,856800.0],["2015-04-23",93.5667,93.7548,92.9836,93.0306,1012300.0],["2015-04-24",93.0588,94.5259,92.6074,93.0118,1146400.0],["2015-04-27",93.5197,94.2438,92.551,92.9366,1073500.0],["2015-04-28",92.6638,92.7485,91.2814,91.9773,1030500.0],["2015-04-29",91.8833,92.156,90.0399,90.529,1513800.0],["2015-04-30",89.7202,90.5196,87.4255,88.6198,4436100.0],["2015-05-01",94.1404,96.5762,93.2187,95.6357,5730000.0],["2015-05-04",95.3159,96.2188,94.2532,94.8927,1836400.0],["2015-05-05",94.4413,95.0056,92.8708,92.8896,1526200.0],["2015-05-06",92.8896,93.5761,91.8362,93.1999,1400800.0],["2015-05-07",93.0118,95.1372,92.5604,94.9585,1619100.0],["2015-05-08",95.4194,96.6984,95.4194,96.642,2094200.0],["2015-05-11",96.3034,97.8082,96.2564,97.6295,2077500.0],["2015-05-12",96.5856,97.3191,95.5511,97.0746,1411200.0],["2015-05-13",97.3944,97.6389,95.805,95.9178,972200.0],["2015-05-14",97.2063,98.0151,96.1906,97.9398,1105100.0],["2015-05-15",98.2972,98.6546,96.9712,97.2533,949700.0],["2015-05-18",97.3474,97.9775,96.8113,97.2909,1175400.0],["2015-05-19",98.0433,98.4383,97.4696,97.5448,1177800.0],["2015-05-20",97.6201,99.2941,96.5197,99.2189,1411200.0],["2015-05-21",98.9649,99.6515,98.7863,99.5856,1000200.0],["2015-05-22",104.5889,108.1533,103.451,106.2723,4853200.0],["2015-05-26",106.7998,106.96,104.1435,104.2189,2680800.0],["2015-05-27",104.8594,105.3304,103.9645,104.492,2703000.0],["2015-05-28",103.8515,104.4261,102.4574,102.9001,2029000.0],["2015-05-29",102.7117,103.0979,100.7713,101.035,2813400.0],["2015-06-01",101.1857,101.7509,100.0648,101.214,1349300.0],["2015-06-02",100.8749,101.9016,99.8764,101.3836,1473600.0],["2015-06-03",102.6929,103.2015,100.2814,100.4227,1686600.0],["2015-06-04",99.6597,100.1684,98.8873,99.509,2149400.0],["2015-06-05",99.6692,100.7242,99.1888,100.2249,1661400.0],["2015-06-08",99.8481,100.3662,98.6424,98.7084,949000.0],["2015-06-09",98.8308,99.2264,97.4556,98.925,1328500.0],["2015-06-10",99.8387,102.0806,99.4525,101.8922,1429900.0],["2015-06-11",101.9582,102.9095,101.3271,101.6096,903500.0],["2015-06-12",100.9032,101.9676,100.8843,101.4401,852500.0],["2015-06-15",100.9691,101.7038,100.4793,100.9973,987400.0],["2015-06-16",100.9974,102.1277,100.8278,101.685,979000.0],["2015-06-17",101.8545,102.7117,100.6771,101.6285,1710600.0],["2015-06-18",101.7227,104.1247,101.3553,103.3146,1168700.0],["2015-06-19",103.616,104.0964,101.9393,102.3726,1425200.0],["2015-06-22",104.7464,104.8688,102.8153,103.145,1314400.0],["2015-06-23",103.5689,103.7479,102.7588,103.4558,836500.0],["2015-06-24",103.2581,104.087,102.6175,102.6552,1008000.0],["2015-06-25",103.3051,103.4559,102.2972,102.9284,860700.0],["2015-06-26",103.145,104.3507,102.674,104.2848,1301800.0],["2015-06-29",102.8813,103.3522,100.3285,100.743,1209000.0],["2015-06-30",101.9958,104.2754,101.5248,103.0037,1442600.0],["2015-07-01",102.8625,104.558,100.3286,100.9691,2062600.0],["2015-07-02",101.2893,101.9204,99.6409,100.856,1176000.0],["2015-07-06",100.1402,101.5719,99.6974,100.3286,1350000.0],["2015-07-07",100.8843,100.9314,98.1714,100.8466,1390600.0],["2015-07-08",99.6503,100.2061,98.2657,98.7837,906700.0],["2015-07-09",100.3474,100.8372,98.4352,98.4823,990900.0],["2015-07-10",99.9141,101.8828,99.5938,101.7038,1024300.0],["2015-07-13",102.6458,104.7464,102.4856,104.671,1558200.0],["2015-07-14",103.9268,103.9268,100.8184,101.035,2553300.0],["2015-07-15",100.8655,101.7697,100.0836,101.214,1148400.0],["2015-07-16",102.0994,104.2848,101.9299,103.6631,1998900.0],["2015-07-17",103.9645,105.3115,103.6725,104.3602,1952100.0],["2015-07-20",103.7479,104.4072,102.9943,103.2015,891400.0],["2015-07-21",103.145,103.8703,101.619,103.7008,962600.0],["2015-07-22",103.1073,104.492,103.1073,104.2377,826000.0],["2015-07-23",104.784,104.7935,102.7494,103.1639,781700.0],["2015-07-24",102.674,102.674,99.217,99.5656,2592100.0],["2015-07-27",99.3866,99.5655,97.9642,98.8308,1491700.0],["2015-07-28",99.6597,101.4495,98.6424,100.9502,1338900.0],["2015-07-29",101.2234,101.327,99.6786,100.6677,1213500.0],["2015-07-30",101.4966,105.4999,101.0067,101.3647,4192900.0],["2015-07-31",109.6069,115.0985,109.2678,114.3921,7887000.0],["2015-08-03",114.7783,116.568,113.7327,115.4753,3273800.0],["2015-08-04",114.7971,118.6686,114.5899,117.331,2368400.0],["2015-08-05",118.9135,121.0141,118.8852,119.4316,1971600.0],["2015-08-06",118.678,118.678,113.7798,114.5428,3194500.0],["2015-08-07",114.166,115.7579,113.1863,114.0153,1574600.0],["2015-08-10",114.2979,115.3811,113.7515,114.4392,990900.0],["2015-08-11",113.5066,114.8536,112.8473,114.1001,1019500.0],["2015-08-12",112.932,114.3544,111.0481,113.7704,1293400.0],["2015-08-13",113.2429,115.2304,112.8001,113.6573,783900.0],["2015-08-14",113.5631,115.0703,112.7154,114.5899,907100.0],["2015-08-17",114.4391,116.1347,113.0356,115.8709,789100.0],["2015-08-18",116.1818,116.8317,115.3905,116.163,944100.0],["2015-08-19",115.8521,116.7941,115.0326,115.9934,806900.0],["2015-08-20",114.571,115.513,111.7075,111.8111,1205800.0],["2015-08-21",110.2097,111.7828,107.8077,107.8643,1988000.0],["2015-08-24",101.2611,106.1781,98.6801,102.0523,3173200.0],["2015-08-25",105.8758,106.7537,102.2506,102.3544,1854500.0],["2015-08-26",105.2338,109.0855,103.61,108.7929,1959800.0],["2015-08-27",110.2656,111.1153,108.3586,110.8793,1528600.0],["2015-08-28",110.0296,111.0586,108.9345,109.9918,850300.0],["2015-08-31",108.8873,109.9824,107.6695,108.5569,1026900.0],["2015-09-01",105.0261,107.2352,103.6195,104.1953,1842400.0],["2015-09-02",106.1873,107.0464,104.6768,107.0369,919100.0],["2015-09-03",107.2541,108.8873,106.3289,106.5744,817900.0],["2015-09-04",105.0545,106.1212,104.101,105.0073,1297400.0],["2015-09-08",106.8198,108.2737,106.3195,108.0565,986800.0],["2015-09-09",108.6607,109.888,106.7632,107.0086,1495500.0],["2015-09-10",106.6688,110.5205,106.4611,109.4537,1249400.0],["2015-09-11",109.2649,110.6244,108.9534,110.0862,990800.0],["2015-09-14",110.4167,110.8509,108.8306,109.2744,967700.0],["2015-09-15",109.6237,112.5691,108.5758,112.1821,1463900.0],["2015-09-16",112.2953,121.8775,110.8793,117.7048,5111400.0],["2015-09-17",118.4411,123.4352,118.2995,121.6226,3965600.0],["2015-09-18",119.895,123.6618,119.253,119.4135,2482100.0],["2015-09-21",120.2726,121.2072,118.3562,119.2625,1077300.0],["2015-09-22",118.3278,118.7338,116.7985,117.8936,1272500.0],["2015-09-23",117.3555,118.6016,114.9859,115.3069,1658500.0],["2015-09-24",114.731,115.1747,112.3426,113.7586,2194100.0],["2015-09-25",115.1558,116.402,112.3897,113.3338,1791000.0],["2015-09-28",113.2583,113.5321,109.4726,110.1901,2561900.0],["2015-09-29",110.1429,110.6527,106.8859,107.6317,1877800.0],["2015-09-30",109.1233,111.3041,107.6789,111.0964,1503200.0],["2015-10-01",111.8705,113.2772,110.0296,113.2111,1305200.0],["2015-10-02",111.474,115.8639,111.4079,115.76,1379100.0],["2015-10-05",116.8268,118.7904,115.9205,117.0156,1219500.0],["2015-10-06",117.0156,117.667,113.6925,115.3824,1223600.0],["2015-10-07",116.0527,117.11,113.853,116.0527,831700.0],["2015-10-08",115.5618,116.1943,112.2387,116.0055,1367800.0],["2015-10-09",116.2792,118.6677,115.1841,118.3278,1037300.0],["2015-10-12",119.1964,121.481,117.8086,119.9138,1907600.0],["2015-10-13",119.1303,121.9247,118.3845,120.9334,1780600.0],["2015-10-14",117.2516,119.0642,112.8712,115.0331,4258900.0],["2015-10-15",115.6373,118.696,115.0237,118.1768,1818100.0],["2015-10-16",118.6016,120.7069,118.6016,120.2537,1785700.0],["2015-10-19",120.3009,123.7373,119.423,123.152,1775500.0],["2015-10-20",123.1425,123.9167,120.9523,121.8209,1771800.0],["2015-10-21",122.7271,124.1527,120.9712,121.9153,1390900.0],["2015-10-22",119.8006,122.4817,118.5733,120.4425,2607200.0],["2015-10-23",122.1135,122.1135,118.2051,118.3939,3703200.0],["2015-10-26",118.8376,122.0285,118.6771,121.2072,2172700.0],["2015-10-27",121.632,122.4911,118.8376,119.9988,1672600.0],["2015-10-28",120.8201,120.8579,117.6387,118.7621,2596700.0],["2015-10-29",118.7149,120.4331,117.5726,119.9516,4313800.0],["2015-10-30",128.552,131.7712,128.1082,128.6747,7583100.0],["2015-11-02",128.5803,129.5904,125.9558,127.8345,2661500.0],["2015-11-03",127.8344,129.8075,126.0974,128.7596,2012300.0],["2015-11-04",129.3544,129.6187,125.0778,126.6638,2767300.0],["2015-11-05",131.2237,132.6492,128.7786,129.6282,8745800.0],["2015-11-06",130.3551,130.4684,124.2376,125.8614,5417600.0],["2015-11-09",124.3887,125.7764,122.1041,122.2362,3757300.0],["2015-11-10",122.425,123.0292,120.9618,121.7925,2107700.0],["2015-11-11",122.5006,123.0009,121.311,121.5376,2256200.0],["2015-11-12",121.245,121.9341,120.603,120.7824,2743900.0],["2015-11-13",120.603,121.4621,117.8464,118.1957,3062200.0],["2015-11-16",115.76,116.4775,113.9569,115.675,5572200.0],["2015-11-17",116.8953,117.302,112.9036,114.3508,2845400.0],["2015-11-18",114.7008,119.1749,114.4548,118.5223,4405800.0],["2015-11-19",119.1844,122.9396,117.652,121.1613,4700000.0],["2015-11-20",121.5964,121.8991,119.0614,119.4209,2632600.0],["2015-11-23",119.7614,120.3384,117.1412,118.1628,1999900.0],["2015-11-24",116.1102,116.5358,113.5373,114.7102,2860400.0],["2015-11-25",115.2305,117.2926,114.9278,116.9331,1501300.0],["2015-11-27",117.3777,117.4723,115.0791,116.9426,707700.0],["2015-11-30",116.8101,117.6236,115.5332,116.4507,1560200.0],["2015-12-01",117.3777,118.456,116.1196,118.2763,2261800.0],["2015-12-02",118.2385,118.806,116.1385,116.4507,1489400.0],["2015-12-03",116.7156,118.3614,115.0035,115.6561,3310700.0],["2015-12-04",116.4507,119.2411,115.5994,119.1087,2009000.0],["2015-12-07",119.506,119.6384,117.2169,118.2763,1622800.0],["2015-12-08",117.2169,119.3452,116.3561,118.8344,1309400.0],["2015-12-09",118.2669,119.9979,116.6399,118.2574,2949300.0],["2015-12-10",118.0493,119.7519,116.4602,118.8155,2589300.0],["2015-12-11",116.8669,118.8155,116.1007,116.5453,2941600.0],["2015-12-14",116.8007,119.1844,116.7629,117.5763,2455700.0],["2015-12-15",118.9668,124.8598,118.929,123.195,4148900.0],["2015-12-16",124.0274,125.8719,121.36,124.0653,5717800.0],["2015-12-17",124.1315,124.7652,121.5018,121.7099,2237800.0],["2015-12-18",121.7005,122.5329,118.2385,118.579,6896100.0],["2015-12-21",119.2411,120.4992,117.7844,118.7871,1572500.0],["2015-12-22",119.4965,121.1046,118.2858,120.6221,2030000.0],["2015-12-23",121.36,121.5681,118.2385,119.4492,2003200.0],["2015-12-24",119.3452,120.537,118.806,119.629,761100.0],["2015-12-28",119.4682,120.5843,117.9169,119.279,1023000.0],["2015-12-29",119.5911,121.9464,119.5911,120.7924,1209300.0],["2015-12-30",120.7735,121.0478,119.1938,119.4398,1083600.0],["2015-12-31",118.702,119.383,117.2547,117.5763,1355400.0],["2016-01-04",114.7008,115.4007,112.6198,114.2657,3063700.0],["2016-01-05",114.6913,115.5237,111.986,113.4427,3723800.0],["2016-01-06",111.2009,113.6603,110.2077,112.6008,2123200.0],["2016-01-07",110.6807,111.409,107.8335,108.5997,2008800.0],["2016-01-08",109.782,110.1982,105.2322,105.3836,2456100.0],["2016-01-11",106.0457,106.6795,103.3404,105.185,2177900.0],["2016-01-12",105.989,107.0011,104.1917,105.8471,1847100.0],["2016-01-13",106.3579,106.8025,99.6325,100.6162,3646400.0],["2016-01-14",100.9662,103.5674,97.3055,101.8459,2696300.0],["2016-01-15",97.9582,98.3933,94.1746,97.2015,4698600.0],["2016-01-19",99.1406,100.9946,98.4501,99.623,3304100.0],["2016-01-20",98.1379,102.0445,94.657,100.5311,3142300.0],["2016-01-21",100.6351,101.7986,99.5,100.6446,2277100.0],["2016-01-22",102.158,103.331,100.3041,101.3257,1630100.0],["2016-01-25",101.0986,102.0256,99.3014,99.5189,1852700.0],["2016-01-26",98.9987,100.2,96.8231,99.2541,2388300.0],["2016-01-27",97.3434,98.3744,93.6449,94.1462,3269700.0],["2016-01-28",95.811,96.0002,91.9612,93.3516,2624900.0],["2016-01-29",93.853,95.7921,92.8219,95.5745,2056700.0],["2016-02-01",94.7421,97.3623,93.3705,96.6245,2689000.0],["2016-02-02",95.9529,96.2839,92.0841,93.3706,2910400.0],["2016-02-03",93.503,93.7205,87.4113,91.0909,3239700.0],["2016-02-04",90.7788,94.7894,89.3883,94.4962,2331100.0],["2016-02-05",93.7111,93.7489,86.9384,88.4802,5815100.0],["2016-02-08",86.4276,87.2789,83.6182,86.5789,4856900.0],["2016-02-09",85.3682,89.2937,84.4128,87.6289,4471200.0],["2016-02-10",88.31,91.2896,87.9883,89.2464,6023000.0],["2016-02-11",94.6854,99.273,91.6396,97.7785,11008900.0],["2016-02-12",99.046,100.4649,93.9949,96.7191,4895000.0],["2016-02-16",97.7596,99.746,95.6691,99.7365,3984200.0],["2016-02-17",102.1202,106.5281,101.8743,104.8823,4596200.0],["2016-02-18",104.0593,105.4971,101.477,101.6567,3387800.0],["2016-02-19",101.25,102.8769,99.2636,102.7918,1992700.0],["2016-02-22",100.8243,102.385,99.9068,101.1743,2593700.0],["2016-02-23",100.8338,101.8175,97.6934,98.5258,2358500.0],["2016-02-24",97.5798,99.6608,95.0354,98.7528,2812000.0],["2016-02-25",99.3203,99.5662,97.1447,99.4433,1993100.0],["2016-02-26",100.1527,101.354,98.7433,99.746,1538100.0],["2016-02-29",98.5541,100.4554,98.3839,98.4785,1856600.0],["2016-03-01",99.3392,102.9904,97.2866,102.3378,2227700.0],["2016-03-02",101.9972,102.3378,99.9446,100.9567,1677300.0],["2016-03-03",100.673,103.312,99.5473,102.6404,2283300.0],["2016-03-04",102.9999,103.1891,101.3445,102.6594,1689300.0],["2016-03-07",101.7135,102.0351,99.1217,99.6892,2392100.0],["2016-03-08",99.4901,100.8364,97.9827,99.4143,2301000.0],["2016-03-09",99.6702,100.7131,98.1154,100.2012,1891500.0],["2016-03-10",102.9601,105.662,101.6138,103.6995,3707800.0],["2016-03-11",104.8088,109.0372,104.5149,108.9613,3803100.0],["2016-03-14",107.5297,112.4786,107.5297,110.3455,4029700.0],["2016-03-15",109.5586,111.5116,108.895,110.2317,2505400.0],["2016-03-16",110.1653,110.8574,105.425,108.364,4239700.0],["2016-03-17",108.6484,109.113,105.4724,105.6905,2735600.0],["2016-03-18",106.0887,106.0887,103.3393,104.4675,4113200.0],["2016-03-21",104.4201,105.7284,102.7894,105.1217,2390200.0],["2016-03-22",102.4765,103.9176,102.249,103.2634,2584800.0],["2016-03-23",103.6616,104.0219,102.7515,103.3298,1642700.0],["2016-03-24",102.5239,102.7515,100.9691,102.0973,2320000.0],["2016-03-28",102.4196,102.4196,99.8693,101.0639,2319800.0],["2016-03-29",100.9217,102.3533,99.5091,101.6707,2783500.0],["2016-03-30",102.6187,103.5194,101.9267,102.2016,1386400.0],["2016-03-31",102.3533,102.6472,101.1208,102.2205,2588400.0],["2016-04-01",101.244,103.1402,100.5519,102.5808,2487500.0],["2016-04-04",102.6946,102.9885,98.3619,99.6797,3442600.0],["2016-04-05",99.1867,99.528,97.101,98.6463,3831400.0],["2016-04-06",99.1204,101.3199,98.8075,100.2486,2175900.0],["2016-04-07",99.5565,100.3718,98.0111,98.1913,2143600.0],["2016-04-08",98.6938,98.6938,97.1863,97.6224,2265300.0],["2016-04-11",97.6509,98.7127,96.5511,96.6649,1677500.0],["2016-04-12",96.7502,99.4048,96.7502,99.1393,1892000.0],["2016-04-13",99.4901,101.6422,99.2531,101.3673,2304700.0],["2016-04-14",103.3962,103.8133,102.0404,103.1686,3084200.0],["2016-04-15",103.3203,103.5573,102.211,103.4909,2246300.0],["2016-04-18",103.491,105.4724,103.491,105.2638,2299800.0],["2016-04-19",103.453,104.1072,100.7985,101.9741,3681100.0],["2016-04-20",102.1162,103.3203,101.1871,102.6661,1617000.0],["2016-04-21",102.9127,103.2066,101.4432,102.7136,1373100.0],["2016-04-22",102.4576,103.0738,100.4856,101.9266,1993400.0],["2016-04-25",101.5854,101.9172,100.2012,100.9027,1719000.0],["2016-04-26",101.1397,101.3578,100.2675,101.1018,1301600.0],["2016-04-27",100.5235,102.3343,99.8883,102.1731,3165600.0],["2016-04-28",101.9646,105.0363,101.282,101.4337,6173600.0],["2016-04-29",110.7721,111.8719,107.8616,109.7577,8365700.0],["2016-05-02",109.7482,110.9143,107.9564,110.4687,3588100.0],["2016-05-03",109.1794,110.7247,108.4588,109.9473,2649600.0],["2016-05-04",107.7573,109.4353,107.0272,108.1839,3233200.0],["2016-05-05",108.2123,108.6105,106.6101,106.7049,2174300.0],["2016-05-06",106.1835,107.4444,105.7569,107.2832,1812700.0],["2016-05-09",107.2264,108.1934,106.1645,106.7523,1531300.0],["2016-05-10",107.4918,109.369,107.1505,109.0466,1560300.0],["2016-05-11",108.6484,108.9424,106.7334,106.7997,1111500.0],["2016-05-12",107.3686,107.7193,105.4345,107.0747,1052100.0],["2016-05-13",107.3686,107.89,106.0887,106.1076,1235700.0],["2016-05-16",106.6575,106.8471,105.5672,106.1076,1737200.0],["2016-05-17",106.1361,107.7762,105.4345,105.8232,1650300.0],["2016-05-18",105.3302,106.4395,103.9935,105.0174,2679900.0],["2016-05-19",103.8038,104.695,102.1637,102.9221,2241300.0],["2016-05-20",103.0833,105.3113,102.6472,104.7519,2243000.0],["2016-05-23",104.5718,105.0174,104.2305,104.477,1096100.0],["2016-05-24",105.2466,108.021,104.876,107.5269,2333500.0],["2016-05-25",107.5269,108.4105,107.0423,107.3749,1648000.0],["2016-05-26",107.5079,107.7929,105.5506,106.2442,1219100.0],["2016-05-27",106.4152,107.0328,105.9497,106.6908,1076400.0],["2016-05-31",106.7573,107.0328,104.4389,105.6931,2063300.0],["2016-06-01",104.9615,106.3202,104.0684,105.085,1546600.0],["2016-06-02",104.629,105.9402,104.2774,105.5601,1102000.0],["2016-06-03",104.99,105.1515,102.9567,104.5054,1527200.0],["2016-06-06",104.3534,104.4865,102.9187,104.2869,2066700.0],["2016-06-07",104.515,105.5411,103.8119,105.1421,2065000.0],["2016-06-08",105.5601,105.7026,104.515,104.5435,1122100.0],["2016-06-09",103.6788,105.161,103.2418,103.6693,1074000.0],["2016-06-10",102.6147,102.9377,100.7714,101.4745,1862000.0],["2016-06-13",100.9615,101.8736,98.9377,99.1277,1976200.0],["2016-06-14",99.3082,100.4199,98.4436,99.7643,1950900.0],["2016-06-15",100.1633,100.6859,98.9756,99.1372,1594800.0],["2016-06-16",98.9662,99.3272,97.7215,99.1467,1729900.0],["2016-06-17",98.8902,99.4982,97.9305,98.9472,2697800.0],["2016-06-20",101.313,103.8119,100.7334,101.8451,2437900.0],["2016-06-21",101.8736,102.2346,101.0185,102.0161,1168800.0],["2016-06-22",101.9306,103.4413,101.4935,102.5957,1607600.0],["2016-06-23",103.5458,104.515,103.0328,104.42,1647600.0],["2016-06-24",97.4269,100.9805,96.1728,96.6858,5446700.0],["2016-06-27",95.5267,95.8117,91.7641,93.5314,3233500.0],["2016-06-28",94.8521,97.8355,94.7761,96.1442,2121500.0],["2016-06-29",97.3604,99.9543,97.1229,98.9852,2045000.0],["2016-06-30",100.2774,101.1515,98.7476,100.9995,2336800.0],["2016-07-01",100.7429,102.9282,100.5434,102.3391,1779300.0],["2016-07-05",101.5695,102.2726,99.3747,100.6479,1621800.0],["2016-07-06",100.0968,101.465,99.2322,100.9044,1372200.0],["2016-07-07",100.7619,102.2441,100.4009,102.2061,1240100.0],["2016-07-08",102.9377,104.2299,102.7002,103.9734,1661300.0],["2016-07-11",104.6195,105.9402,104.5815,105.7311,1832400.0],["2016-07-12",106.4437,108.078,106.3297,107.7454,2090800.0],["2016-07-13",107.7929,108.7051,106.6908,108.5625,1902200.0],["2016-07-14",109.5032,109.8737,108.7906,109.3891,1970000.0],["2016-07-15",108.6766,109.5222,107.3844,108.9046,1814500.0],["2016-07-18",108.9711,110.4248,108.1445,109.7692,1103400.0],["2016-07-19",108.9711,110.4913,108.5815,110.3393,1425500.0],["2016-07-20",110.4628,112.0115,110.0257,111.3464,1340000.0],["2016-07-21",111.2324,111.4224,110.0447,110.7669,1168700.0],["2016-07-22",110.5483,111.4605,110.0068,111.3559,1231100.0],["2016-07-25",111.0234,111.7835,110.0732,111.7455,1480500.0],["2016-07-26",112.1065,112.9807,110.8999,111.774,2863100.0],["2016-07-27",111.888,112.1161,110.0258,111.3559,2772300.0],["2016-07-28",111.6885,113.7978,110.4343,113.3227,4959500.0],["2016-07-29",108.0685,112.0495,107.3559,110.8334,6136100.0],["2016-08-01",110.9949,111.8975,109.7407,111.5175,1964400.0],["2016-08-02",110.4818,111.1184,106.8903,107.8879,4442800.0],["2016-08-03",107.6504,108.3915,106.7478,106.9473,2114900.0],["2016-08-04",106.0542,108.5055,105.4746,107.8499,1941600.0],["2016-08-05",108.686,109.7407,107.4794,107.5839,2141000.0],["2016-08-08",107.7169,108.5055,106.7193,108.401,1460800.0],["2016-08-09",108.3915,109.2276,107.7454,108.1065,1251800.0],["2016-08-10",108.7621,109.0566,108.1065,108.6766,1059300.0],["2016-08-11",109.1136,109.9687,108.5055,109.0756,1298300.0],["2016-08-12",108.8096,110.5388,108.6005,110.2918,1684900.0],["2016-08-15",110.7763,112.1065,110.7573,111.0709,1749600.0],["2016-08-16",111.0709,111.831,110.2158,110.4818,1108700.0],["2016-08-17",110.2823,110.8049,109.4177,109.6647,1342500.0],["2016-08-18",109.8737,110.2063,109.2751,109.6837,990700.0],["2016-08-19",109.2466,109.5412,108.9901,109.2656,1102800.0],["2016-08-22",109.0471,109.4177,108.268,108.306,1341100.0],["2016-08-23",108.5631,109.3345,108.1632,108.1822,1585700.0],["2016-08-24",108.1822,108.6774,106.5537,106.5537,1519200.0],["2016-08-25",106.0776,107.2109,106.03,106.8966,1320000.0],["2016-08-26",107.2394,108.3346,105.211,106.049,2270200.0],["2016-08-29",106.3728,106.4109,104.5539,104.5634,1694000.0],["2016-08-30",104.8872,105.0586,103.5159,103.8873,1598800.0],["2016-08-31",103.5349,104.5444,103.0969,103.9158,1915300.0],["2016-09-01",104.6206,107.8489,103.954,107.7346,3199900.0],["2016-09-02",108.5631,108.9345,106.5347,106.7061,1744200.0],["2016-09-06",106.7537,109.2297,106.6776,108.4774,2165300.0],["2016-09-07",108.1346,108.9345,108.0584,108.2298,1577600.0],["2016-09-08",107.687,108.8298,106.9918,108.6298,1164600.0],["2016-09-09",107.6489,107.9632,105.7538,105.8014,1696700.0],["2016-09-12",104.5634,108.5155,104.5634,108.1536,2098000.0],["2016-09-13",107.1347,107.6775,105.8205,106.2395,1156400.0],["2016-09-14",106.6394,107.2965,105.7348,106.0014,871300.0],["2016-09-15",105.6491,106.849,104.8967,106.5633,2163500.0],["2016-09-16",105.4205,105.7062,101.7636,102.6874,6638900.0],["2016-09-19",103.3826,103.6016,100.6971,101.0589,4241900.0],["2016-09-20",101.8874,102.6779,100.5828,102.516,2680600.0],["2016-09-21",102.8112,103.0397,101.9922,102.8683,2003000.0],["2016-09-22",103.8016,103.8492,103.1826,103.6016,1453800.0],["2016-09-23",103.773,105.011,103.3635,104.6682,1674800.0],["2016-09-26",104.1254,104.3634,103.3254,103.8873,1044200.0],["2016-09-27",104.0397,107.887,104.0397,107.706,2604700.0],["2016-09-28",108.106,110.5439,107.268,110.4582,3446000.0],["2016-09-29",110.4582,113.4675,110.0487,112.7533,5575000.0],["2016-09-30",112.9723,113.1056,111.0201,111.1534,2292000.0],["2016-10-03",110.8296,111.801,110.182,111.4391,1542800.0],["2016-10-04",112.42,113.4389,111.6105,113.4389,2010100.0],["2016-10-05",113.6104,113.8008,112.8295,113.458,1377800.0],["2016-10-06",113.3628,113.3723,111.8486,112.8771,1203200.0],["2016-10-07",113.1151,113.1151,111.7914,112.1533,1174100.0],["2016-10-10",112.6961,113.8008,112.2866,113.1056,1085800.0],["2016-10-11",112.5247,113.0009,111.2772,112.1057,1873500.0],["2016-10-12",112.9437,113.7246,112.3247,113.1247,2243400.0],["2016-10-13",111.8295,113.658,111.0201,113.0295,1109800.0],["2016-10-14",113.1056,115.4673,113.0961,115.0388,2235400.0],["2016-10-17",115.315,116.1816,114.2198,115.9721,2256200.0],["2016-10-18",117.0006,118.3052,116.3244,116.972,3866100.0],["2016-10-19",117.6767,119.0861,117.0101,118.7433,2752400.0],["2016-10-20",120.7717,121.924,117.9719,118.7147,3925900.0],["2016-10-21",118.629,121.5812,118.1814,121.4955,2171200.0],["2016-10-24",122.0002,123.0096,120.9812,121.6002,2583400.0],["2016-10-25",121.4193,122.6097,121.2002,121.8859,1918000.0],["2016-10-26",121.6669,121.6764,119.3718,119.5527,2168500.0],["2016-10-27",119.9718,120.8288,118.9337,120.3908,4204700.0],["2016-10-28",122.7049,127.1807,122.124,125.3618,6837200.0],["2016-10-31",125.2952,125.5237,122.6954,123.0668,2596100.0],["2016-11-01",123.6001,124.1334,118.5528,119.9813,3124300.0],["2016-11-02",119.9908,119.9908,117.0958,117.1339,2810100.0],["2016-11-03",117.6291,120.2194,117.1529,119.3147,2793300.0],["2016-11-04",118.6957,120.1813,117.8005,119.2385,1587400.0],["2016-11-07",120.7431,121.3907,119.6861,120.4574,2319500.0],["2016-11-08",120.8479,121.524,119.8289,120.9527,2345100.0],["2016-11-09",118.0671,119.7432,117.6862,118.8004,2162000.0],["2016-11-10",119.6575,121.0955,115.8387,117.7338,2352100.0],["2016-11-11",117.6101,117.8672,114.5817,115.4197,3141800.0],["2016-11-14",115.5816,115.9245,111.7534,113.477,3185800.0],["2016-11-15",116.4547,119.0697,115.7103,117.9054,2385100.0],["2016-11-16",117.3614,119.776,117.3137,119.4897,1564000.0],["2016-11-17",119.6806,121.3221,119.442,120.8067,2114700.0],["2016-11-18",120.7972,120.864,119.776,119.9383,1369500.0],["2016-11-21",120.0051,121.0835,120.0051,120.6922,1551600.0],["2016-11-22",120.7686,122.0093,120.4059,121.7516,1390900.0],["2016-11-23",121.6848,122.0379,119.8142,120.6063,1899700.0],["2016-11-25",119.9955,121.5703,119.9955,121.4748,425600.0],["2016-11-28",121.1981,121.4462,119.9574,120.1769,1037100.0],["2016-11-29",120.4727,120.9499,119.0888,119.3942,983600.0],["2016-11-30",120.0814,120.1291,118.2394,118.3921,1622100.0],["2016-12-01",118.2967,118.6403,116.1971,116.4452,1931100.0],["2016-12-02",116.8174,117.0369,115.0231,115.4813,1467800.0],["2016-12-05",115.7389,118.8312,115.529,118.0486,2633200.0],["2016-12-06",118.3826,118.7262,118.0199,118.1249,1404700.0],["2016-12-07",118.3826,118.6307,117.7336,117.915,1753300.0],["2016-12-08",118.5544,118.6498,117.3614,117.39,2163200.0],["2016-12-09",117.6191,119.0316,117.4091,118.4017,1556700.0],["2016-12-12",118.1249,118.3826,113.897,114.7655,2170800.0],["2016-12-13",114.6509,116.1398,113.4961,114.5555,3169500.0],["2016-12-14",114.7273,115.0613,110.2798,111.0815,4254300.0],["2016-12-15",111.3392,113.4198,109.8408,111.6255,2985000.0],["2016-12-16",112.4177,113.477,110.3848,111.3392,2854500.0],["2016-12-19",111.2247,112.389,110.528,110.9193,1957600.0],["2016-12-20",110.0412,112.9139,110.0412,111.7496,4482200.0],["2016-12-21",111.6255,111.8259,109.1727,109.6213,2910300.0],["2016-12-22",109.6595,109.9172,108.5428,109.1823,1746800.0],["2016-12-23",109.0868,109.5736,108.3233,108.6669,869400.0],["2016-12-27",109.1346,109.7358,108.3997,108.4474,926300.0],["2016-12-28",109.02,109.5354,107.493,108.2947,1062500.0],["2016-12-29",108.0561,109.0009,107.8461,108.7719,1116600.0],["2016-12-30",108.6478,109.0296,107.5789,108.1134,2082700.0],["2017-01-03",108.8387,108.9341,106.7772,107.3117,2244800.0],["2017-01-04",107.8175,109.2968,107.5598,108.5524,2892300.0],["2017-01-05",108.5524,109.6022,107.7507,109.459,2167600.0],["2017-01-06",111.1101,112.5036,110.8334,111.1388,3362400.0],["2017-01-09",112.5131,112.6181,110.8429,111.95,3212400.0],["2017-01-10",110.6139,112.8567,110.423,112.2554,2656500.0],["2017-01-11",112.7803,112.809,110.9479,111.8546,1545600.0],["2017-01-12",111.6732,112.7326,111.1006,112.6276,1353200.0],["2017-01-13",112.6276,114.9468,112.4367,113.3911,2413900.0],["2017-01-17",113.8492,114.9277,112.8567,113.1716,1320000.0],["2017-01-18",113.5247,114.0592,112.5322,113.897,998500.0],["2017-01-19",114.2596,114.3646,113.0094,113.4198,991500.0],["2017-01-20",114.2883,114.8036,113.2671,114.4505,1485700.0],["2017-01-23",114.5269,115.1949,113.5534,114.5173,1369200.0],["2017-01-24",114.88,115.0613,113.8302,114.7368,1454400.0],["2017-01-25",115.4526,115.8916,114.9086,115.3476,1058100.0],["2017-01-26",115.7962,116.178,115.0709,115.7008,1110400.0],["2017-01-27",115.8726,116.512,115.4049,116.4357,945500.0],["2017-01-30",115.863,116.2448,114.1546,115.9871,1621600.0],["2017-01-31",115.9203,116.1016,114.565,116.0443,1130300.0],["2017-02-01",116.2257,116.3879,114.7941,115.2617,1128600.0],["2017-02-02",114.9563,115.7008,114.546,115.09,1260800.0],["2017-02-03",115.2045,116.073,114.9945,115.9871,1245200.0],["2017-02-06",115.5958,116.4929,115.0041,116.4834,1346800.0],["2017-02-07",116.9128,117.4664,116.197,116.7601,1949100.0],["2017-02-08",116.4356,117.4664,115.6149,117.2373,1705900.0],["2017-02-09",117.5332,118.2872,116.1493,117.6286,3165200.0],["2017-02-10",119.3084,120.6445,115.1281,117.056,6466900.0],["2017-02-13",117.4473,117.4473,113.7824,114.0497,3833300.0],["2017-02-14",113.7347,114.6223,113.4007,114.2119,2929800.0],["2017-02-15",114.0878,116.3402,113.9161,115.3667,2251400.0],["2017-02-16",115.2427,115.8821,114.1928,114.3837,2008200.0],["2017-02-17",113.916,114.2978,113.143,113.9638,1685000.0],["2017-02-21",113.4007,114.4601,112.9807,113.9542,1955800.0],["2017-02-22",113.7824,115.319,113.5438,115.0613,1419000.0],["2017-02-23",115.5862,115.5862,113.9351,114.1737,1215400.0],["2017-02-24",113.897,114.1833,113.0094,113.7252,1031100.0],["2017-02-27",113.2671,113.9161,112.9426,113.2766,1033400.0],["2017-02-28",113.5725,114.4982,113.0953,113.6106,1795500.0],["2017-03-01",114.3455,115.1854,112.5704,114.9563,1885600.0],["2017-03-02",114.7368,114.985,113.1525,113.4961,1133200.0],["2017-03-03",114.4028,114.9659,113.9638,114.6414,1699800.0],["2017-03-06",114.2024,116.8651,113.7824,115.9489,2243800.0],["2017-03-07",115.4802,117.4029,115.4132,117.0777,1305200.0],["2017-03-08",117.0107,119.4118,116.7811,119.1248,2167000.0],["2017-03-09",119.077,120.9806,118.6369,119.297,2198700.0],["2017-03-10",120.0144,120.4067,119.517,120.3014,1395600.0],["2017-03-13",120.024,122.3581,119.7657,121.8224,1695700.0],["2017-03-14",121.4972,122.1955,120.9328,122.1189,1074700.0],["2017-03-15",122.4442,124.5583,122.2337,123.8599,2788700.0],["2017-03-16",124.3095,125.4288,124.2808,125.0557,2305700.0],["2017-03-17",126.0697,126.4332,124.96,125.5053,2024600.0],["2017-03-20",124.9792,125.7253,123.5443,124.233,1472100.0],["2017-03-21",124.453,124.6826,121.2484,122.0616,2557600.0],["2017-03-22",121.2771,122.2337,120.8084,122.1381,1869400.0],["2017-03-23",121.8702,122.4155,121.2771,121.5259,1028300.0],["2017-03-24",121.8798,122.9608,120.971,122.2146,1312100.0],["2017-03-27",121.5928,123.0947,120.7702,122.2529,1254900.0],["2017-03-28",122.0807,124.0704,122.0041,123.4295,1236700.0],["2017-03-29",123.6495,124.5104,123.0564,124.0321,1129800.0],["2017-03-30",123.8217,124.1852,123.2382,123.8408,895100.0],["2017-03-31",121.9085,122.1285,120.1197,120.6936,4132800.0],["2017-04-03",120.8562,121.191,118.943,120.6649,1758200.0],["2017-04-04",120.3588,120.6171,119.2874,119.5935,1749900.0],["2017-04-05",119.7657,120.9902,119.0483,119.5457,3315400.0],["2017-04-06",120.1866,120.2727,118.9335,120.2153,1941500.0],["2017-04-07",120.4832,121.7267,119.9092,120.9997,1796800.0],["2017-04-10",121.6598,123.1329,121.3441,122.8842,1742400.0],["2017-04-11",123.2286,123.5538,122.119,123.5156,2704100.0],["2017-04-12",123.8504,124.2426,123.2764,123.6686,2300600.0],["2017-04-13",123.6591,123.9652,122.5494,122.5686,1650000.0],["2017-04-17",123.0468,124.7304,122.779,124.6826,1692100.0],["2017-04-18",124.3478,125.314,123.439,124.807,1228300.0],["2017-04-19",125.314,126.4523,125.0844,125.2661,1136500.0],["2017-04-20",125.8593,126.9976,125.0462,126.2036,1322500.0],["2017-04-21",126.3088,126.6245,125.7731,126.2514,1531800.0],["2017-04-24",127.2463,129.016,127.2463,128.3177,2207200.0],["2017-04-25",128.9777,130.3552,128.6716,129.5517,1910200.0],["2017-04-26",129.37,130.0778,128.4325,129.8578,1834000.0],["2017-04-27",130.1734,131.0535,129.4273,130.2882,2622700.0],["2017-04-28",128.0498,129.6091,126.1271,127.9159,4428800.0],["2017-05-01",128.1838,130.9579,128.0594,130.6709,1999400.0],["2017-05-02",130.6709,133.1581,130.3266,132.9572,2486700.0],["2017-05-03",133.445,133.6268,131.7997,133.0911,2567500.0],["2017-05-04",133.3302,135.186,132.4693,134.9756,2706300.0],["2017-05-05",134.8321,135.2721,132.3258,134.2868,2500000.0],["2017-05-08",134.306,134.8321,132.6415,133.512,1747900.0],["2017-05-09",133.4833,134.2486,133.2059,133.3494,1743700.0],["2017-05-10",132.4884,133.7894,131.8284,133.7607,1406600.0],["2017-05-11",133.0145,133.8181,132.2875,133.7894,1320300.0],["2017-05-12",133.952,134.7173,133.3016,133.7416,1091500.0],["2017-05-15",134.2294,137.0801,134.0859,136.8122,1798300.0],["2017-05-16",137.4436,139.4429,136.5444,139.0602,3021200.0],["2017-05-17",137.7306,138.8976,134.0572,134.3155,4694000.0],["2017-05-18",132.8615,136.1044,132.5554,135.1286,1549400.0],["2017-05-19",135.473,136.8218,135.0999,135.4443,1575200.0],["2017-05-22",135.9704,136.9079,135.3391,136.3244,1579800.0],["2017-05-23",136.8132,137.5416,136.171,136.6502,931600.0],["2017-05-24",136.8515,137.7813,135.7876,137.7238,1172800.0],["2017-05-25",137.7334,139.9666,137.6088,139.4969,1557400.0],["2017-05-26",139.4203,139.6791,137.6183,138.5768,1130600.0],["2017-05-30",138.0305,139.1615,137.8004,138.1646,870100.0],["2017-05-31",138.3755,138.9985,137.417,137.81,1907300.0],["2017-06-01",138.4235,140.9826,138.318,140.6951,1659500.0],["2017-06-02",140.8963,140.9059,139.4586,140.2925,1181200.0],["2017-06-05",140.0241,141.9507,139.7749,141.7302,1873100.0],["2017-06-06",141.2318,141.6919,140.5609,140.7717,901000.0],["2017-06-07",141.1934,141.1934,139.8132,140.2829,898600.0],["2017-06-08",141.0401,143.1392,139.8899,143.0241,1673300.0],["2017-06-09",142.8995,144.366,136.286,137.6279,2707400.0],["2017-06-12",136.2477,139.4011,135.6726,138.2892,2581800.0],["2017-06-13",138.7877,140.6471,138.7781,139.8611,1366800.0],["2017-06-14",140.7142,143.2925,139.9474,141.0784,1590900.0],["2017-06-15",139.3532,139.9187,137.7813,139.6407,1164700.0],["2017-06-16",139.6886,140.4842,138.9793,140.1391,1734200.0],["2017-06-19",140.8963,142.6599,140.3404,142.2286,1367400.0],["2017-06-20",142.5162,143.2542,141.2606,141.5577,1110900.0],["2017-06-21",141.1167,143.4075,140.3787,143.2542,937800.0],["2017-06-22",143.2925,146.4843,142.6983,145.6887,1971900.0],["2017-06-23",145.2957,148.2766,144.7302,148.0178,1574800.0],["2017-06-26",148.0178,149.8964,145.3149,145.6696,1466600.0],["2017-06-27",145.5066,145.7079,140.4171,141.7494,1974500.0],["2017-06-28",144.251,144.5577,142.1903,143.8389,2650100.0],["2017-06-29",143.1583,143.3692,139.8707,141.9602,2407600.0],["2017-06-30",143.0529,143.7718,141.4618,142.7654,1661600.0],["2017-07-03",143.35,143.4746,140.7046,141.596,826400.0],["2017-07-05",142.1232,144.3468,141.5193,143.9155,1723200.0],["2017-07-06",143.0433,144.3276,141.9314,142.4874,1285700.0],["2017-07-07",142.7654,144.1456,142.7654,143.5609,932300.0],["2017-07-10",143.4171,145.037,142.8708,143.7526,1036000.0],["2017-07-11",143.9634,144.7015,143.3308,143.7142,1212800.0],["2017-07-12",145.0369,146.3021,144.6727,146.0146,1469900.0],["2017-07-13",145.9188,146.7143,145.5258,146.5514,1005100.0],["2017-07-14",147.3469,148.3533,146.3596,147.7686,1216600.0],["2017-07-17",147.8932,148.0274,145.8421,146.3884,1290900.0],["2017-07-18",146.1392,147.3181,145.5641,147.1935,933600.0],["2017-07-19",147.8453,149.3789,147.529,149.0146,1007300.0],["2017-07-20",148.775,149.5035,147.5674,148.2095,953600.0],["2017-07-21",147.5194,148.5162,146.5801,147.5482,1218900.0],["2017-07-24",147.5482,148.5929,147.4907,148.1903,857600.0],["2017-07-25",149.2159,149.3309,147.759,148.152,1697400.0],["2017-07-26",148.7942,151.4396,148.5737,150.4236,2066500.0],["2017-07-27",151.9476,152.1489,145.7654,147.8453,2943400.0],["2017-07-28",148.0274,154.315,147.9507,152.8773,4398900.0],["2017-07-31",152.6664,152.6664,148.2191,149.9731,2287000.0],["2017-08-01",150.7111,150.7111,146.1296,146.3501,1847000.0],["2017-08-02",146.5226,146.9922,144.0401,146.7718,1640100.0],["2017-08-03",146.8964,148.4204,145.8421,147.2989,1143500.0],["2017-08-04",146.6472,147.2989,143.5225,145.0657,1934200.0],["2017-08-07",145.1807,146.4171,142.5353,142.9283,2622600.0],["2017-08-08",142.2094,142.4011,138.5864,139.8611,4185000.0],["2017-08-09",137.7813,141.9123,137.3595,141.759,2507000.0],["2017-08-10",140.6663,140.8005,137.0912,137.5896,1813900.0],["2017-08-11",138.1743,138.7302,136.1615,138.5097,1327500.0],["2017-08-14",140.0433,141.6919,139.0656,141.4522,1400000.0],["2017-08-15",141.4139,141.5002,138.9793,140.9538,1254700.0],["2017-08-16",142.0082,143.0433,141.1839,142.6024,1707700.0],["2017-08-17",141.9411,142.4778,138.0401,138.1551,1721900.0],["2017-08-18",138.155,139.1039,136.794,137.7429,1578300.0],["2017-08-21",137.8867,139.2861,137.3116,139.0081,1145200.0],["2017-08-22",139.5748,142.2161,139.5748,141.7743,944700.0],["2017-08-23",141.1884,142.4562,140.7562,142.2353,1714600.0],["2017-08-24",143.407,145.8658,143.407,144.0121,1838600.0],["2017-08-25",145.5393,145.7506,142.6003,143.359,1171500.0],["2017-08-28",138.0381,138.2974,135.6273,136.8951,6694700.0],["2017-08-29",135.4256,139.2866,135.1855,138.2974,3171400.0],["2017-08-30",138.307,139.4212,136.2228,137.7691,3355500.0],["2017-08-31",139.5748,142.6483,139.1522,142.4946,2383200.0],["2017-09-01",143.1381,145.885,142.1584,142.3697,2199800.0],["2017-09-05",141.9471,142.7251,140.2471,141.7743,1486200.0],["2017-09-06",138.3934,139.6997,136.4341,138.6816,3266600.0],["2017-09-07",138.9409,139.4499,137.4329,138.2782,1346900.0],["2017-09-08",138.2974,138.9505,135.6369,135.8194,1377700.0],["2017-09-11",136.7991,138.8737,135.8386,138.4222,2371400.0],["2017-09-12",138.3742,140.007,137.068,139.6132,1237700.0],["2017-09-13",139.5748,140.0838,138.7296,139.9013,1137600.0],["2017-09-14",139.1426,139.3443,137.3081,137.7115,1047200.0],["2017-09-15",137.5674,138.2013,135.9154,136.5109,1559400.0],["2017-09-18",137.3465,137.7018,135.1182,136.5397,2446200.0],["2017-09-19",136.0019,136.3668,132.8804,135.877,2576300.0],["2017-09-20",136.0883,137.8267,135.8002,137.3561,1664400.0],["2017-09-21",136.5782,137.6731,134.5324,137.4618,2338900.0],["2017-09-22",136.9143,140.4968,136.4629,140.007,2268200.0],["2017-09-25",139.9686,140.007,134.4747,137.0776,2816300.0],["2017-09-26",137.8555,138.7296,135.5888,137.7211,2071200.0],["2017-09-27",137.3561,141.1211,137.3561,139.8149,1479000.0],["2017-09-28",139.0945,139.2674,136.6837,137.1928,1856800.0],["2017-09-29",137.9516,139.0753,137.2024,138.2493,1422400.0],["2017-10-02",138.307,143.4359,137.8748,141.0347,2352400.0],["2017-10-03",141.6686,142.3794,139.6324,140.4296,1391000.0],["2017-10-04",140.9963,142.1392,140.1318,141.7646,1132000.0],["2017-10-05",141.8319,143.6375,141.5053,142.5426,1087100.0],["2017-10-06",141.8223,143.0132,141.5053,142.1392,1240900.0],["2017-10-09",142.2065,143.6952,140.324,140.6697,1805600.0],["2017-10-10",140.8138,142.5906,139.6708,140.6409,1203600.0],["2017-10-11",140.2567,141.5629,139.69,141.3516,1839800.0],["2017-10-12",141.2844,142.2161,140.0838,142.1296,1384000.0],["2017-10-13",143.0901,145.3472,142.85,144.1754,1791700.0],["2017-10-16",144.3963,144.5884,142.1488,142.6195,1639500.0],["2017-10-17",143.0613,143.8969,142.3697,143.2438,690900.0],["2017-10-18",143.9641,146.9032,143.8297,146.2596,2034400.0],["2017-10-19",145.4816,147.393,143.4551,147.3353,1567700.0],["2017-10-20",147.9116,148.1421,146.2596,146.759,1710300.0],["2017-10-23",147.4026,147.6139,144.6076,144.7229,1880800.0],["2017-10-24",144.8381,145.4816,144.0217,144.7709,2049800.0],["2017-10-25",142.6291,144.1947,141.6302,142.0528,3247600.0],["2017-10-26",142.3121,142.6099,139.3155,141.5245,5956800.0],["2017-10-27",118.2332,119.5779,113.3349,118.896,20597400.0],["2017-10-30",119.8564,119.9525,115.0253,115.4575,7607900.0],["2017-10-31",116.101,120.1542,115.6976,119.7316,6924200.0],["2017-11-01",120.9033,121.9791,117.0999,117.2248,3516000.0],["2017-11-02",117.8875,119.0208,116.7541,118.6271,2395500.0],["2017-11-03",118.3677,119.1937,117.6762,118.1852,1477600.0],["2017-11-06",118.0412,119.0016,117.5609,118.118,1973400.0],["2017-11-07",115.2558,116.3411,114.2089,114.8812,6276100.0],["2017-11-08",115.4863,116.005,112.6241,113.8727,3063600.0],["2017-11-09",113.3349,113.7959,111.5484,112.6818,3181700.0],["2017-11-10",111.7405,116.3604,110.9818,115.9666,3817400.0],["2017-11-13",115.9185,116.1106,114.1993,115.5247,3445200.0],["2017-11-14",115.227,117.609,114.5067,117.2632,2468500.0],["2017-11-15",117.3594,117.3594,115.5204,116.6662,2273700.0],["2017-11-16",116.4544,118.0334,116.0211,117.5039,3390300.0],["2017-11-17",117.3113,119.5836,117.2343,119.3429,2495400.0],["2017-11-20",119.6799,120.2287,117.6002,118.9,2041900.0],["2017-11-21",119.3814,121.076,117.9853,120.2383,2580600.0],["2017-11-22",120.4309,123.2327,119.8532,122.2603,2089100.0],["2017-11-24",122.3469,123.0594,121.6537,122.0966,638100.0],["2017-11-27",122.2314,123.6564,121.9329,121.9714,1445100.0],["2017-11-28",122.2795,122.2795,120.0169,121.0086,1221800.0],["2017-11-29",121.1819,121.9907,116.387,117.4846,2831100.0],["2017-11-30",117.0514,118.9481,117.0514,117.9468,2034600.0],["2017-12-01",117.1284,119.0348,116.7721,118.1394,1761100.0],["2017-12-04",119.0155,120.7872,117.658,117.6965,2050400.0],["2017-12-05",117.2921,118.3416,116.0308,116.2811,1938200.0],["2017-12-06",116.2811,116.5026,114.4132,114.7406,2730100.0],["2017-12-07",112.6416,115.0583,112.4201,114.7791,4250300.0],["2017-12-08",115.4338,116.2137,113.0556,113.1711,2866000.0],["2017-12-11",113.1038,115.4242,113.0652,113.4504,2665000.0],["2017-12-12",113.6814,114.4613,113.2289,114.2784,1991500.0],["2017-12-13",114.5865,115.2701,113.8259,114.1436,2020000.0],["2017-12-14",114.2399,116.1078,114.2399,115.4435,2020200.0],["2017-12-15",116.1559,116.7144,115.7323,116.387,2316900.0],["2017-12-18",117.5713,118.1971,116.7144,117.4269,1613700.0],["2017-12-19",117.8505,118.7556,116.8395,116.9454,1303700.0],["2017-12-20",117.3306,117.3787,115.4434,115.5494,1130100.0],["2017-12-21",115.7227,117.1091,115.1642,115.6071,1369000.0],["2017-12-22",115.5397,117.2054,115.0872,115.713,1065500.0],["2017-12-26",115.7804,116.1367,114.5673,115.0005,750900.0],["2017-12-27",114.9428,116.2522,114.7021,115.8478,995600.0],["2017-12-28",115.7419,116.8781,115.5493,116.7433,761200.0],["2017-12-29",116.3966,116.878,114.7598,115.3183,1122200.0],["2018-01-02",116.1559,118.1105,115.5493,116.9069,1549900.0],["2018-01-03",119.8532,123.0017,119.6799,120.5176,2451000.0],["2018-01-04",121.2397,121.9426,119.3333,121.4515,2261700.0],["2018-01-05",121.7692,122.6165,120.7486,122.3951,1618100.0],["2018-01-08",121.8559,123.512,121.413,123.4446,1759700.0],["2018-01-09",123.6564,124.0897,122.3566,122.5491,1283400.0],["2018-01-10",123.3675,123.3675,121.6826,122.4529,1234100.0],["2018-01-11",125.1777,126.3523,123.5697,124.6,2483400.0],["2018-01-12",125.4954,127.8543,124.08,127.4403,2245500.0],["2018-01-16",127.8832,128.7112,125.0717,125.7457,3182400.0],["2018-01-17",126.9204,126.9204,124.4459,125.7842,1885200.0],["2018-01-18",125.4665,125.5724,122.0388,122.1736,2824600.0],["2018-01-19",122.6936,123.3964,119.9687,121.5767,2319100.0],["2018-01-22",121.8174,123.4831,120.7294,123.4253,1509700.0],["2018-01-23",123.4253,124.2726,122.8187,124.1378,1489900.0],["2018-01-24",125.5243,126.8048,124.6288,125.582,1701200.0],["2018-01-25",126.8626,127.3151,125.6013,126.2368,1407500.0],["2018-01-26",126.9974,127.3826,125.9961,126.8626,1538700.0],["2018-01-29",126.7086,126.853,124.5711,125.5532,1296700.0],["2018-01-30",125.1681,125.4954,123.2231,124.0993,1437700.0],["2018-01-31",124.3689,124.8021,122.3469,123.252,1334200.0],["2018-02-01",122.5202,125.7842,122.5202,124.3111,2196100.0],["2018-02-02",123.5794,124.0511,121.2878,121.9329,1909000.0],["2018-02-05",120.6716,123.4734,119.8821,120.402,3227600.0],["2018-02-06",118.7845,123.4542,118.5726,122.5491,3570900.0],["2018-02-07",122.4047,127.5173,121.827,124.5229,3157900.0],["2018-02-08",124.3304,126.0635,117.7639,118.4571,4892300.0],["2018-02-09",101.0973,103.9761,94.8581,100.1344,17183600.0],["2018-02-12",100.2981,101.8001,96.649,98.9983,4820600.0],["2018-02-13",98.2762,99.0946,96.466,97.9777,2958100.0],["2018-02-14",96.9475,97.3422,95.3973,96.3794,4011100.0],["2018-02-15",97.7081,99.1427,95.3877,98.4302,3931800.0],["2018-02-16",98.2088,100.3944,97.6696,99.99,2685400.0],["2018-02-20",99.8937,102.2334,98.9213,100.2307,2951200.0],["2018-02-21",100.6447,101.3957,99.0753,99.162,2056500.0],["2018-02-22",99.3064,100.9336,98.5072,100.6447,2137300.0],["2018-02-23",101.2224,102.8689,100.3944,102.426,2413400.0],["2018-02-26",102.6282,103.4754,101.2994,102.657,1796100.0],["2018-02-27",102.0986,102.9652,99.836,99.8552,2502200.0],["2018-02-28",101.492,102.6378,100.067,101.2609,2175800.0],["2018-03-01",101.0876,101.675,98.9116,100.0959,2074500.0],["2018-03-02",99.1716,100.9625,97.6022,100.6158,1882400.0],["2018-03-05",100.5099,104.5346,99.9419,103.6584,2308700.0],["2018-03-06",103.9665,105.3144,102.9844,104.5731,1582600.0],["2018-03-07",104.2158,108.4833,103.7331,107.5082,3210200.0],["2018-03-08",107.5661,108.6958,105.9634,106.5234,1822700.0],["2018-03-09",107.151,108.744,106.2724,108.3482,1948400.0],["2018-03-12",108.8792,111.0226,108.2999,110.4916,1774000.0],["2018-03-13",110.4723,110.6557,105.3938,105.751,3526800.0],["2018-03-14",104.0807,110.5302,102.7386,109.3716,5394200.0],["2018-03-15",108.0585,108.8985,106.3592,108.5702,3626500.0],["2018-03-16",108.9757,110.4143,108.2806,109.2944,2793800.0],["2018-03-19",108.744,109.1206,106.4558,107.2572,1628000.0],["2018-03-20",107.2185,108.0006,104.8917,106.5041,2610100.0],["2018-03-21",106.7648,107.9909,105.2393,105.471,1421500.0],["2018-03-22",104.3124,105.1524,101.9952,103.289,2331000.0],["2018-03-23",103.4338,103.7814,101.9759,102.449,1944600.0],["2018-03-26",103.8779,103.9166,100.9139,103.1538,2477900.0],["2018-03-27",103.569,103.8972,101.2035,101.9469,2215500.0],["2018-03-28",101.4835,105.1138,100.5663,102.6517,2366700.0],["2018-03-29",103.0283,107.1606,102.8545,106.6006,2239600.0],["2018-04-02",105.7993,106.4848,102.2269,103.1055,2563400.0],["2018-04-03",103.2214,103.7331,102.198,103.2793,1930700.0],["2018-04-04",101.6669,105.8861,101.4931,105.4903,1778300.0],["2018-04-05",106.253,107.3537,106.031,106.311,1339400.0],["2018-04-06",105.9248,106.1179,102.7966,103.8393,1671900.0],["2018-04-09",104.2255,105.9151,103.4241,103.5496,1613100.0],["2018-04-10",104.2738,105.7413,103.4434,104.7469,1727700.0],["2018-04-11",103.9358,104.8627,103.4241,103.791,1587400.0],["2018-04-12",104.2062,105.4517,102.4393,103.5014,2395100.0],["2018-04-13",103.6269,104.3993,102.8352,103.5014,963400.0],["2018-04-16",104.4186,105.722,102.7676,105.3937,1373500.0],["2018-04-17",106.2048,107.4985,105.2103,106.6392,1411100.0],["2018-04-18",106.8999,107.1703,105.2779,106.4751,1659100.0],["2018-04-19",105.9248,108.1165,105.8668,107.5275,1688900.0],["2018-04-20",107.1316,107.4503,105.1041,105.9827,1580700.0],["2018-04-23",106.2048,108.4254,105.4034,106.5813,2203800.0],["2018-04-24",107.5178,108.9854,106.1179,106.9578,2243600.0],["2018-04-25",106.1565,106.2048,102.5552,104.6986,3377900.0],["2018-04-26",104.8917,105.6448,102.2173,102.6807,6906800.0],["2018-04-27",112.4612,113.9288,109.8351,111.0999,6929700.0],["2018-04-30",111.824,112.5964,109.4875,111.1674,2279100.0],["2018-05-01",110.3854,111.1385,108.8889,109.584,1927200.0],["2018-05-02",109.5937,111.4378,109.0337,110.4819,1261800.0],["2018-05-03",110.0571,110.0668,106.591,107.4406,2120800.0],["2018-05-04",107.0254,107.3247,105.5675,106.3206,2429000.0],["2018-05-07",106.8903,109.0047,106.3689,107.122,1613800.0],["2018-05-08",106.8516,107.4116,105.9924,106.7261,1526000.0],["2018-05-09",107.7978,109.0144,107.1316,108.3482,1523100.0],["2018-05-10",108.5992,111.7371,108.3096,109.9992,2239900.0],["2018-05-11",109.7578,110.2792,109.0433,109.9799,1436400.0],["2018-05-14",110.2116,110.955,109.6226,110.6847,1323400.0],["2018-05-15",109.5454,110.6654,109.1592,110.0667,952800.0],["2018-05-16",110.0281,112.6543,110.0281,111.6019,1297300.0],["2018-05-17",111.0612,112.635,110.7812,111.6791,888900.0],["2018-05-18",111.5536,111.8143,110.7716,111.0999,1288700.0],["2018-05-21",111.5343,112.8474,111.5343,112.3453,858000.0],["2018-05-22",112.8667,114.0929,112.2005,112.2778,1649800.0],["2018-05-23",111.484,112.2197,110.8258,111.5421,734900.0],["2018-05-24",111.5324,113.2748,111.3291,113.2458,937200.0],["2018-05-25",112.9263,114.2234,112.3165,114.0589,1011400.0],["2018-05-29",113.5361,114.0201,112.8198,113.5071,1609100.0],["2018-05-30",114.0201,114.4848,112.7714,114.2331,1129700.0],["2018-05-31",114.3686,117.2242,114.1847,117.1564,2111100.0],["2018-06-01",117.2242,118.5019,116.1304,116.1788,1683600.0],["2018-06-04",116.7402,117.9599,114.9204,115.0752,1717900.0],["2018-06-05",115.1333,117.0984,115.1333,116.3336,3977400.0],["2018-06-06",116.8273,119.2667,115.6464,118.4923,2720000.0],["2018-06-07",118.4923,119.2473,115.3947,116.4885,2729600.0],["2018-06-08",115.8593,117.35,115.5205,117.0209,2214700.0],["2018-06-11",116.7402,120.6025,116.7402,119.6635,1773600.0],["2018-06-12",119.9346,120.7187,119.4893,120.4089,1230000.0],["2018-06-13",120.4573,120.4573,117.7953,118.4245,928100.0],["2018-06-14",118.744,119.9346,118.3471,119.6248,1241600.0],["2018-06-15",119.2376,120.3218,118.9763,120.1475,1412200.0],["2018-06-18",119.8184,121.5802,119.6635,121.2511,1205500.0],["2018-06-19",120.0411,121.3285,119.6152,120.6799,1262400.0],["2018-06-20",120.6993,121.4059,120.1572,120.9026,928000.0],["2018-06-21",121.6092,122.3449,119.3345,119.6732,1219700.0],["2018-06-22",120.5928,121.5899,120.0991,120.8348,1497600.0],["2018-06-25",120.0992,120.6993,117.9599,118.9569,1503200.0],["2018-06-26",118.8214,118.9279,117.3404,118.1245,1028400.0],["2018-06-27",118.7052,119.2764,116.4595,116.4885,910300.0],["2018-06-28",116.324,117.3597,115.0075,116.6434,1317600.0],["2018-06-29",117.7276,117.8824,115.7045,116.3433,1201100.0],["2018-07-02",115.7916,118.047,115.7045,117.9018,1225400.0],["2018-07-03",118.4826,120.6509,117.6501,119.3054,1223500.0],["2018-07-05",119.7023,119.954,118.7924,119.8668,1361300.0],["2018-07-06",120.3121,122.1126,119.47,121.9674,924700.0],["2018-07-09",122.3836,123.6323,121.8996,122.9451,994000.0],["2018-07-10",123.1774,123.8647,122.3062,123.1871,860500.0],["2018-07-11",122.0932,122.916,119.8475,121.1349,1101300.0],["2018-07-12",121.2801,123.8453,121.1252,123.2935,1030900.0],["2018-07-13",123.3807,123.6517,121.9964,122.887,984900.0],["2018-07-16",122.7708,123.4194,122.1997,122.6063,898100.0],["2018-07-17",121.7254,125.3457,121.7254,124.6681,1556800.0],["2018-07-18",124.3099,125.607,123.1871,123.4097,1207800.0],["2018-07-19",123.2354,124.4261,122.8483,123.7194,1072500.0],["2018-07-20",123.2548,123.5452,121.3188,121.4834,1357200.0],["2018-07-23",121.4059,122.4514,120.1863,122.3352,2004700.0],["2018-07-24",123.5162,124.7746,122.3836,123.1677,1773300.0],["2018-07-25",122.6934,123.7098,121.7544,123.4774,1882200.0],["2018-07-26",123.6323,124.4261,121.0865,121.7738,2563000.0],["2018-07-27",133.6511,135.2967,131.0085,133.3801,7309400.0],["2018-07-30",132.6153,134.0092,130.1179,130.4954,2308600.0],["2018-07-31",130.3599,130.5632,127.9689,129.5565,1777600.0],["2018-08-01",128.9176,130.3696,128.2109,129.45,1318100.0],["2018-08-02",127.6689,129.1209,127.059,128.5982,1390700.0],["2018-08-03",128.6756,128.8305,127.5624,127.8722,1302900.0],["2018-08-06",127.5914,129.6145,127.059,128.8304,1461700.0],["2018-08-07",129.7113,130.0501,128.7046,128.782,747900.0],["2018-08-08",128.4142,128.7627,126.8364,127.4946,1075900.0],["2018-08-09",126.7686,130.2534,126.6815,128.4917,1976000.0],["2018-08-10",127.9302,128.8595,126.7106,127.6689,1078300.0],["2018-08-13",128.2593,128.5401,126.9429,127.2817,808500.0],["2018-08-14",127.7753,129.934,127.3398,129.2177,1403700.0],["2018-08-15",128.3077,128.966,126.1588,127.4849,1390500.0],["2018-08-16",129.0144,129.0434,126.759,127.001,1016700.0],["2018-08-17",126.9042,127.4462,125.7522,126.8364,858100.0],["2018-08-20",126.6718,127.8334,126.5363,127.3494,1083400.0],["2018-08-21",127.3107,128.3755,127.0591,127.3011,1343100.0],["2018-08-22",126.3501,127.0876,124.5937,125.0595,2425100.0],["2018-08-23",125.0595,125.8455,124.1668,125.0983,1737400.0],["2018-08-24",125.2342,126.9711,125.0692,126.3598,891500.0],["2018-08-27",126.4956,128.8536,126.4956,127.99,1250600.0],["2018-08-28",127.7959,128.2811,127.3398,127.6601,950500.0],["2018-08-29",128.2034,129.3097,127.6698,128.8439,1019000.0],["2018-08-30",128.1355,129.1156,127.2913,127.5533,791400.0],["2018-08-31",126.942,128.087,126.3986,126.6315,1018900.0],["2018-09-04",126.2822,126.6315,122.8859,123.5943,1826100.0],["2018-09-05",123.2255,123.2352,119.7905,120.1786,2221700.0],["2018-09-06",120.8385,121.246,118.2282,120.8385,2158600.0],["2018-09-07",120.1398,125.6029,119.7129,125.0013,3041000.0],["2018-09-10",125.3118,125.5641,124.2444,125.2245,1281600.0],["2018-09-11",123.7689,126.1366,123.7107,125.9231,994400.0],["2018-09-12",122.9441,128.1938,122.9441,127.3495,1536700.0],["2018-09-13",127.6989,128.4266,125.6611,126.5441,1428100.0],["2018-09-14",126.9129,127.8541,125.4282,125.894,1095500.0],["2018-09-17",125.8843,126.2628,123.1479,125.1565,1071700.0],["2018-09-18",125.2245,127.5921,124.9916,126.8061,952500.0],["2018-09-19",126.6315,129.3291,126.1463,128.8439,1369000.0],["2018-09-20",129.4164,130.7749,129.1253,130.445,1586400.0],["2018-09-21",130.9884,131.6676,129.5911,129.7657,2440100.0],["2018-09-24",128.9992,129.3388,127.039,128.2908,1935200.0],["2018-09-25",128.5916,128.6401,126.583,126.9032,1411300.0],["2018-09-26",127.1846,129.0477,127.1846,127.7377,2008600.0],["2018-09-27",128.087,129.0186,127.3301,127.6018,1103900.0],["2018-09-28",127.0681,127.6989,125.8455,126.6121,1281500.0],["2018-10-01",127.5436,128.0094,126.2822,126.4568,1358000.0],["2018-10-02",126.5247,126.7479,124.9722,125.1371,1118600.0],["2018-10-03",124.3415,125.632,122.8471,125.535,1209100.0],["2018-10-04",125.3021,125.4671,122.9732,123.177,1563400.0],["2018-10-05",123.3323,123.5943,118.4708,120.0622,2002500.0],["2018-10-08",119.48,120.4697,117.4325,118.956,1520200.0],["2018-10-09",118.5096,119.7711,117.5489,117.7624,1306800.0],["2018-10-10",117.4422,117.7042,113.2406,113.2988,1902400.0],["2018-10-11",113.6578,114.9581,110.8535,112.2605,2086600.0],["2018-10-12",115.3365,116.1419,112.4255,115.0454,1619500.0],["2018-10-15",114.7252,116.0643,112.998,115.0357,1314900.0],["2018-10-16",115.3074,118.4805,115.0454,118.2961,1639700.0],["2018-10-17",117.8595,117.9759,115.3462,116.9764,1728500.0],["2018-10-18",116.2681,116.9279,114.0751,114.929,1792600.0],["2018-10-19",115.6374,116.0352,113.8519,114.8126,1499400.0],["2018-10-22",115.6374,116.3748,113.9392,114.9872,1279800.0],["2018-10-23",112.6195,114.046,110.3198,113.7355,2195600.0],["2018-10-24",114.5021,115.8508,110.4945,110.8341,2923900.0],["2018-10-25",111.9015,115.5694,110.475,114.0848,4111600.0],["2018-10-26",119.0239,121.7215,115.026,116.9279,5645300.0],["2018-10-29",118.5969,121.7312,115.6859,118.1215,2884800.0],["2018-10-30",117.6848,121.3236,116.5883,120.7996,2452400.0],["2018-10-31",122.1387,122.9733,121.4401,121.7118,2391600.0],["2018-11-01",121.935,124.0697,120.8773,123.8369,1912500.0],["2018-11-02",124.4773,125.0304,121.6924,122.7598,1612300.0],["2018-11-05",122.8374,123.8175,121.3333,123.1285,1750600.0],["2018-11-06",122.4784,124.0989,120.9161,121.3236,2118300.0],["2018-11-07",122.7792,124.8654,122.5657,124.5743,1839800.0],["2018-11-08",124.4482,124.8751,121.0228,121.7118,1678500.0],["2018-11-09",121.246,122.2358,120.1398,120.363,1676200.0],["2018-11-12",120.198,120.5765,118.2282,118.626,1562500.0],["2018-11-13",119.3247,120.6638,117.8789,118.7522,1210200.0],["2018-11-14",119.6765,121.7876,118.1198,118.6257,1598000.0],["2018-11-15",117.7306,118.6354,114.6952,116.5048,2799600.0],["2018-11-16",115.4346,117.7112,112.4283,113.7807,2373200.0],["2018-11-19",114.0531,114.2088,109.4902,110.035,2037500.0],["2018-11-20",108.0406,109.8112,107.272,108.5951,1983800.0],["2018-11-21",109.4221,111.8154,109.4221,110.0253,1421200.0],["2018-11-23",109.5486,110.6382,108.9843,110.0739,573500.0],["2018-11-26",111.9808,113.8293,111.5138,113.4207,1272000.0],["2018-11-27",112.5743,114.6952,112.2338,114.3547,981800.0],["2018-11-28",114.8022,117.2637,113.8001,116.9037,1286500.0],["2018-11-29",116.1643,117.0885,115.6487,116.4951,1109300.0],["2018-11-30",116.9037,118.6354,116.748,117.5166,1316100.0],["2018-12-03",119.9586,120.2213,116.7772,117.3804,1368000.0],["2018-12-04",116.8842,118.6257,115.2595,115.5611,1520800.0],["2018-12-06",113.4596,117.4777,112.9245,117.3804,1519900.0],["2018-12-07",117.1664,118.2755,113.9558,115.0357,1888800.0],["2018-12-10",114.812,116.4464,113.9947,115.5611,1570700.0],["2018-12-11",117.2928,118.4117,114.9384,115.1427,1576800.0],["2018-12-12",116.5534,119.4332,116.5534,117.8182,1401000.0],["2018-12-13",118.1295,118.8106,115.1914,116.3491,1161500.0],["2018-12-14",115.3373,116.1351,114.3547,115.1525,986300.0],["2018-12-17",114.4812,116.0183,112.5159,113.7612,1531300.0],["2018-12-18",114.6465,116.281,113.9363,115.0552,1171400.0],["2018-12-19",115.3665,117.682,111.0274,112.0295,2155400.0],["2018-12-20",111.8835,112.7007,109.6264,111.2122,1625300.0],["2018-12-21",111.0955,112.2532,106.9509,107.165,2916500.0],["2018-12-24",106.7369,107.593,105.4721,106.1434,718900.0],["2018-12-26",106.8342,111.2998,105.6959,111.1052,1903100.0],["2018-12-27",109.2275,111.3776,107.5541,111.2706,1347800.0],["2018-12-28",110.9787,111.8738,109.461,110.2199,1364800.0],["2018-12-31",111.2317,111.4944,108.5076,109.5972,1162500.0],["2019-01-02",107.4082,109.9377,107.2136,108.9454,1235100.0],["2019-01-03",108.1573,108.994,105.1802,105.5791,1645100.0],["2019-01-04",108.0308,110.9106,107.5638,110.0253,2289200.0],["2019-01-07",109.8599,112.1267,109.3345,111.4554,1232100.0],["2019-01-08",112.3116,114.0725,111.3095,113.8001,1777200.0],["2019-01-09",110.5798,112.2629,108.4784,111.5138,2859000.0],["2019-01-10",110.4047,111.6598,109.9572,111.1052,1506100.0],["2019-01-11",110.4144,111.1538,110.0058,111.1247,1001100.0],["2019-01-14",109.7918,112.3311,109.3929,112.0878,1475600.0],["2019-01-15",112.2727,113.7418,111.8543,113.5666,1324000.0],["2019-01-16",113.5374,113.8293,112.1365,112.8564,915300.0],["2019-01-17",112.3311,114.2963,111.7862,113.5472,1208600.0],["2019-01-18",114.8022,116.2226,112.6229,115.2692,973500.0],["2019-01-22",113.8585,114.812,111.2025,112.5159,1241800.0],["2019-01-23",112.9051,114.1601,111.9516,113.4888,1286700.0],["2019-01-24",113.3818,115.0746,112.8175,114.2379,959700.0],["2019-01-25",114.559,114.8606,113.8293,113.9363,1206400.0],["2019-01-28",112.6618,114.9579,112.2435,113.8682,939600.0],["2019-01-29",113.8293,114.6563,112.691,113.9071,732700.0],["2019-01-30",114.6952,116.8356,114.0725,116.1837,1114100.0],["2019-01-31",115.8919,117.5847,114.7438,116.0183,1289800.0],["2019-02-01",116.281,118.7522,116.1254,118.6646,1400700.0],["2019-02-04",118.4798,121.1942,118.3922,120.1921,1812400.0],["2019-02-05",120.8731,123.5875,120.5715,122.7897,2294300.0],["2019-02-06",123.1692,124.4534,121.9628,124.4145,1858400.0],["2019-02-07",123.7334,124.9301,122.8578,124.4047,3283400.0],["2019-02-08",131.3415,131.468,125.5625,127.2554,5798900.0],["2019-02-11",127.4499,128.4228,122.9259,123.1983,2479000.0],["2019-02-12",124.181,124.3853,122.4492,123.1497,2603600.0],["2019-02-13",122.5757,124.0448,121.6904,124.0059,1632000.0],["2019-02-14",122.6633,124.3464,122.099,123.3248,1253300.0],["2019-02-15",123.8015,124.3755,123.0135,123.6459,1488100.0],["2019-02-19",121.1844,125.1344,120.9412,124.7745,1410200.0],["2019-02-20",124.8036,126.156,124.502,125.1052,951600.0],["2019-02-21",124.8523,125.3193,123.1789,124.6285,1161700.0],["2019-02-22",124.8036,125.8349,123.2859,123.5389,1190800.0],["2019-02-25",124.3561,124.755,122.3325,122.7411,1444000.0],["2019-02-26",122.5368,124.8426,122.0601,124.1031,1639600.0],["2019-02-27",123.461,125.6209,123.2178,124.7258,1628500.0],["2019-02-28",122.8773,123.4805,119.4819,119.9683,2602400.0],["2019-03-01",121.7876,122.4298,120.6202,121.8752,1330900.0],["2019-03-04",122.6243,123.0232,120.2699,121.6125,1262700.0],["2019-03-05",121.6709,123.0719,120.8439,122.5562,1235000.0],["2019-03-06",122.8293,124.3607,121.5613,122.1953,1363100.0],["2019-03-07",121.9222,122.3416,119.4545,120.1275,1912600.0],["2019-03-08",118.7718,119.4545,117.7379,118.3719,1242500.0],["2019-03-11",119.0546,119.0644,117.3672,118.8693,1633500.0],["2019-03-12",118.9766,119.279,116.3431,117.5818,1534400.0],["2019-03-13",117.5525,118.4401,116.5869,117.5135,1284800.0],["2019-03-14",118.0402,118.4206,117.1819,117.8257,1088500.0],["2019-03-15",118.3426,119.279,118.0695,118.5669,1843700.0],["2019-03-18",118.4597,119.2887,117.9037,118.167,1857600.0],["2019-03-19",118.4401,120.3519,118.167,119.2302,1339900.0],["2019-03-20",119.5326,120.0007,118.3621,119.4545,1122200.0],["2019-03-21",119.474,121.2102,119.0351,121.0444,890300.0],["2019-03-22",120.6542,121.22,118.5669,118.645,1219600.0],["2019-03-25",117.9524,119.4448,117.0453,119.0741,1024500.0],["2019-03-26",120.1373,121.3565,119.0351,119.0936,2181400.0],["2019-03-27",119.6106,119.6106,116.5772,116.8503,1860600.0],["2019-03-28",117.0648,117.2892,115.0653,116.1285,1380400.0],["2019-03-29",116.899,117.7671,116.0017,116.07,1688800.0],["2019-04-01",117.5818,117.8354,116.8308,117.2892,2331600.0],["2019-04-02",117.0453,118.0597,116.899,117.4745,1953100.0],["2019-04-03",118.5084,119.4448,118.0695,119.0644,1962100.0],["2019-04-04",119.2204,120.0398,118.6937,119.5326,794500.0],["2019-04-05",120.1275,121.0346,119.1619,119.4838,1080200.0],["2019-04-08",119.24,120.2836,119.0839,120.1763,1435900.0],["2019-04-09",120.0788,121.1907,119.5228,120.8883,908500.0],["2019-04-10",120.8005,121.2882,119.1424,121.1029,752600.0],["2019-04-11",121.4053,121.9222,120.8883,121.5223,687400.0],["2019-04-12",122.0198,123.1805,121.6784,122.6928,1066500.0],["2019-04-15",123.0829,123.0829,121.22,122.3612,869200.0],["2019-04-16",124.8094,125.0825,122.6928,122.8879,2014400.0],["2019-04-17",123.4731,123.9315,120.1178,121.7467,1985400.0],["2019-04-18",122.0881,122.0881,120.6348,121.4443,1154600.0],["2019-04-22",121.2785,121.6881,120.7323,121.2882,1591200.0],["2019-04-23",121.3858,123.3658,121.0444,122.7806,1631600.0],["2019-04-24",122.8976,123.3853,121.2492,121.4248,1252900.0],["2019-04-25",121.5516,123.278,120.9078,122.1368,1328200.0],["2019-04-26",122.7903,126.0188,122.2344,124.6143,1850100.0],["2019-04-29",124.468,127.4234,124.4484,126.7796,1791500.0],["2019-04-30",126.2041,126.8967,125.4921,126.6431,1800000.0],["2019-05-01",126.8284,128.467,125.5214,125.6384,1604100.0],["2019-05-02",125.3946,125.7555,123.356,125.0727,2238300.0],["2019-05-03",121.3273,124.0486,119.9715,123.9705,3869900.0],["2019-05-06",121.4541,122.8391,120.4104,121.0346,1889200.0],["2019-05-07",120.069,122.2539,119.4545,119.8447,2425200.0],["2019-05-08",119.2204,119.7764,117.6306,118.8693,1574600.0],["2019-05-09",117.1039,117.8939,115.3579,116.3626,1550700.0],["2019-05-10",117.2697,117.6501,114.3143,115.8359,2343000.0],["2019-05-13",113.3096,114.1485,112.2367,113.8949,2155100.0],["2019-05-14",114.6557,116.9673,114.168,116.6162,2271200.0],["2019-05-15",115.7774,117.972,115.4067,116.2065,1724500.0],["2019-05-16",116.3918,117.4745,115.0946,115.2604,2238700.0],["2019-05-17",114.8508,115.3092,113.1633,113.3974,1793100.0],["2019-05-20",112.4026,114.09,111.6613,113.612,2485800.0],["2019-05-21",114.3631,115.0068,113.5145,114.5874,1450700.0],["2019-05-22",113.7072,115.1644,113.7072,114.1473,1029900.0],["2019-05-23",112.0641,114.8123,112.0641,113.8832,1417300.0],["2019-05-24",114.4309,115.1547,113.1497,113.3746,1416800.0],["2019-05-28",113.492,114.6461,113.091,113.4431,1588700.0],["2019-05-29",112.9052,113.9419,112.6411,113.4724,1460200.0],["2019-05-30",113.5604,114.2451,113.1594,113.5507,1381700.0],["2019-05-31",112.6411,113.5898,112.3379,112.4748,1422800.0],["2019-06-03",112.1032,114.3527,112.1032,113.6191,1738300.0],["2019-06-04",114.4407,117.7563,114.4407,117.5117,2118100.0],["2019-06-05",117.5606,117.9714,116.1718,117.9225,1543900.0],["2019-06-06",118.3431,119.5461,116.8076,117.8736,1949200.0],["2019-06-07",118.2257,120.2405,117.9127,119.9079,1384700.0],["2019-06-10",120.4948,121.7564,118.8712,119.0766,1468200.0],["2019-06-11",119.8199,121.4337,119.8101,120.3578,1376800.0],["2019-06-12",120.1916,121.776,119.6634,121.4924,1213200.0],["2019-06-13",122.1672,123.5658,121.7467,122.8714,1308700.0],["2019-06-14",123.0279,125.0329,122.177,124.0255,1632500.0],["2019-06-17",123.8495,125.5806,123.3507,124.27,1357900.0],["2019-06-18",124.8862,126.3337,124.5732,124.7884,1308600.0],["2019-06-19",124.5439,127.0868,124.1624,126.7934,1692100.0],["2019-06-20",127.1455,127.9279,126.2359,126.7542,1305100.0],["2019-06-21",126.8325,128.2604,125.8251,127.6149,1731200.0],["2019-06-24",128.1235,129.0526,127.2628,127.3704,1047400.0],["2019-06-25",127.9475,128.7103,126.8423,126.9009,1007900.0],["2019-06-26",127.1846,127.8399,124.7199,124.8568,1502400.0],["2019-06-27",125.5708,127.4584,125.1405,127.2824,1029500.0],["2019-06-28",127.5269,130.3632,127.478,130.1089,1710100.0],["2019-07-01",131.0087,131.2532,129.2189,130.3143,1280900.0],["2019-07-02",130.3045,131.1065,129.4145,131.0674,1047500.0],["2019-07-03",131.1457,132.0357,130.1383,131.9183,733600.0],["2019-07-05",131.2141,132.2019,130.0013,132.153,736400.0],["2019-07-08",131.6249,132.065,129.2287,129.571,1127600.0],["2019-07-09",129.258,130.774,129.258,130.5197,827200.0],["2019-07-10",130.8913,131.5369,129.8546,130.373,1143600.0],["2019-07-11",130.4023,131.0478,129.9524,130.9989,994900.0],["2019-07-12",131.1652,131.8009,130.774,131.6249,1044700.0],["2019-07-15",132.0357,132.2313,130.9598,131.7814,1472600.0],["2019-07-16",132.0357,133.5419,131.6445,133.3756,1314600.0],["2019-07-17",133.1506,134.1482,132.1433,132.1726,1229800.0],["2019-07-18",131.1848,134.1287,131.175,133.4734,1459800.0],["2019-07-19",133.5027,134.3634,132.0944,132.1335,1554700.0],["2019-07-22",131.8596,133.7374,131.5466,133.0332,1717400.0],["2019-07-23",133.5028,134.6079,133.004,134.295,1239900.0],["2019-07-24",133.8059,135.4001,133.0333,134.7938,1832100.0],["2019-07-25",135.3708,136.4271,134.7448,135.1752,2320600.0],["2019-07-26",137.8844,140.8381,135.6838,136.3586,9142800.0],["2019-07-29",135.85,136.9063,134.2558,135.6642,2162000.0],["2019-07-30",133.5419,134.07,130.7545,132.2802,2853600.0],["2019-07-31",134.2753,134.2753,128.4169,129.8253,2543400.0],["2019-08-01",129.9916,130.549,127.703,128.5245,2839100.0],["2019-08-02",127.7225,129.1309,126.0598,126.3337,2430500.0],["2019-08-05",124.1135,125.4632,122.7149,123.7223,1716000.0],["2019-08-06",124.5243,125.3263,123.155,124.27,1472000.0],["2019-08-07",122.7834,124.6515,121.9618,124.3776,1740700.0],["2019-08-08",125.5317,128.456,124.5145,127.6051,1963800.0],["2019-08-09",127.0672,127.8301,125.1991,126.0891,1627300.0],["2019-08-12",125.3556,125.7371,124.4461,125.2089,1387800.0],["2019-08-13",125.473,127.6345,125.1991,126.3141,1336400.0],["2019-08-14",125.1307,125.4828,122.7051,123.869,2121600.0],["2019-08-15",124.3678,124.8959,123.2333,124.0157,1386700.0],["2019-08-16",124.7101,125.8349,124.1037,125.7762,1053000.0],["2019-08-19",127.1259,128.2311,126.2946,127.9279,2582000.0],["2019-08-20",127.3411,128.2898,127.1259,127.7518,1099400.0],["2019-08-21",128.8403,128.9874,127.6342,128.35,1005000.0],["2019-08-22",128.5167,129.0952,126.683,128.1735,1048000.0],["2019-08-23",127.2223,128.0068,124.5355,125.0454,1363200.0],["2019-08-26",126.1535,126.1633,124.967,126.0064,1040100.0],["2019-08-27",126.4084,127.1733,124.9866,125.9672,1358700.0],["2019-08-28",125.0944,127.389,124.5747,126.8693,993600.0],["2019-08-29",128.1539,129.1835,127.1439,127.4871,1346300.0],["2019-08-30",128.2912,128.8207,127.0262,127.5753,760800.0],["2019-09-03",126.5555,127.8499,125.6142,126.281,1052500.0],["2019-09-04",127.2027,127.5459,125.4965,126.2025,1049500.0],["2019-09-05",127.9381,129.4286,127.0262,128.9972,1384200.0],["2019-09-06",128.9678,131.2133,128.8109,129.1541,1406700.0],["2019-09-09",127.9578,128.9678,127.2517,128.6638,1772700.0],["2019-09-10",128.6638,128.6638,125.7416,127.644,1789100.0],["2019-09-11",127.085,128.0754,126.4476,128.0166,1250300.0],["2019-09-12",128.3598,129.713,128.046,129.0952,1216700.0],["2019-09-13",130.0955,130.4387,129.1835,129.7327,1074900.0],["2019-09-16",128.9874,129.4679,127.3302,128.7324,1272600.0],["2019-09-17",128.8305,130.321,127.7028,130.1151,1396500.0],["2019-09-18",129.7131,131.4781,129.6346,131.2134,1744300.0],["2019-09-19",131.733,133.3412,131.1839,131.8703,1998000.0],["2019-09-20",132.7921,133.1647,130.7623,131.5761,2206200.0],["2019-09-23",131.1937,131.9292,129.1737,129.8013,1428500.0],["2019-09-24",130.5858,131.1741,128.8403,130.0269,1820200.0],["2019-09-25",130.0563,131.7135,129.0168,131.0074,1407700.0],["2019-09-26",130.4485,131.1447,129.3208,130.2916,1292100.0],["2019-09-27",130.8701,131.3997,128.4677,129.6052,1296100.0],["2019-09-30",129.9876,132.4293,129.9876,131.8017,1223400.0],["2019-10-01",131.8507,132.6646,131.2526,131.3114,990700.0],["2019-10-02",131.1741,131.8115,129.1835,130.0955,1501000.0],["2019-10-03",130.0464,130.7034,128.7619,130.6642,1197100.0],["2019-10-04",130.6446,131.1545,130.0562,130.6348,896300.0],["2019-10-07",129.968,130.4877,128.7521,129.7817,800800.0],["2019-10-08",128.8501,130.2523,127.8597,128.9972,727900.0],["2019-10-09",130.1445,131.3702,129.8699,130.9584,774700.0],["2019-10-10",130.7917,133.7629,130.7917,133.351,1279600.0],["2019-10-11",135.1847,137.1655,134.9494,135.5868,1287700.0],["2019-10-14",135.4299,135.979,133.9002,134.0571,935000.0],["2019-10-15",134.6356,135.2534,133.6844,134.5866,977800.0],["2019-10-16",134.2238,136.5085,134.2238,135.577,1008000.0],["2019-10-17",135.979,135.979,134.361,135.7927,711100.0],["2019-10-18",135.5378,135.6554,132.8313,133.3903,1061900.0],["2019-10-21",134.2532,135.0769,133.5079,133.6158,1014700.0],["2019-10-22",134.1159,135.0769,133.7727,133.9982,968900.0],["2019-10-23",133.5766,135.626,133.5766,135.626,1122600.0],["2019-10-24",135.7045,136.6164,132.9,134.4787,2139800.0],["2019-10-25",134.2826,135.7437,133.1255,134.4003,2345700.0],["2019-10-28",134.4493,136.2046,134.4003,135.4103,949600.0],["2019-10-29",135.3025,135.3613,133.3805,134.4886,1089400.0],["2019-10-30",134.3316,134.4395,132.9882,133.8021,971000.0],["2019-10-31",133.5177,134.5572,132.341,134.008,1156900.0],["2019-11-01",134.8121,135.5083,134.2728,135.1259,1661600.0],["2019-11-04",136.0281,136.0281,132.39,132.5764,1969700.0],["2019-11-05",132.4293,134.4885,132.0567,132.3999,1916300.0],["2019-11-06",132.8019,133.9982,131.6644,132.7333,3347900.0],["2019-11-07",112.9155,113.19,95.1667,96.3826,30819900.0],["2019-11-08",97.3142,100.0108,97.1475,99.3538,10007800.0],["2019-11-11",99.0008,99.0106,96.6082,97.1475,5832100.0],["2019-11-12",96.7062,96.7749,93.7644,93.8037,7972400.0],["2019-11-13",94.1763,95.8041,93.4507,93.7448,3335400.0],["2019-11-14",93.4801,93.9213,92.2739,93.7252,3483800.0],["2019-11-15",94.1469,94.3626,93.2938,93.8135,2935700.0],["2019-11-18",94.0792,94.6204,93.4002,93.6265,3256300.0],["2019-11-19",93.7347,93.7544,92.0421,93.3706,3096700.0],["2019-11-20",92.9573,93.5379,92.3865,92.8097,2387600.0],["2019-11-21",93.1246,93.6659,92.6424,93.1935,2572600.0],["2019-11-22",93.3116,95.2798,93.1837,95.0928,2782800.0],["2019-11-25",95.8604,97.4054,95.7128,96.8642,2842800.0],["2019-11-26",97.2578,98.3206,97.1003,97.7203,2871300.0],["2019-11-27",97.7203,100.525,97.7203,99.8952,2719700.0],["2019-11-29",100.2986,101.2335,99.7672,100.0428,1759800.0],["2019-12-02",99.9148,100.0428,98.2911,99.1472,2958100.0],["2019-12-03",98.1828,98.3403,97.6022,97.8089,2335100.0],["2019-12-04",104.4121,107.5809,100.9678,103.8807,16733800.0],["2019-12-05",103.3887,105.288,102.5817,103.9988,5457000.0],["2019-12-06",105.347,107.3447,104.9731,105.8686,4764800.0],["2019-12-09",106.6362,107.699,105.9375,107.0692,2824000.0],["2019-12-10",107.8761,111.3697,107.3743,110.0707,4827300.0],["2019-12-11",110.0707,110.6611,109.0767,110.1789,2505600.0],["2019-12-12",110.6513,112.1471,110.6119,111.6944,2346900.0],["2019-12-13",111.8027,112.7277,110.9268,110.9662,2110500.0],["2019-12-16",111.7928,112.6982,111.7043,112.4128,2272900.0],["2019-12-17",112.2849,112.3833,109.3031,109.7361,3523600.0],["2019-12-18",109.7754,109.864,108.378,108.7421,3007000.0],["2019-12-19",108.6339,109.244,107.1676,107.3644,3695000.0],["2019-12-20",107.3939,109.185,106.2917,108.3288,5047900.0],["2019-12-23",108.4863,108.8012,106.2425,106.2819,2543300.0],["2019-12-24",106.646,107.5514,106.3016,107.0397,1684700.0],["2019-12-26",107.02,107.7581,107.0003,107.3349,1847900.0],["2019-12-27",107.5022,107.8269,106.5575,106.5968,1647100.0],["2019-12-30",106.4787,107.0298,105.8981,106.0556,1555600.0],["2019-12-31",105.908,106.5575,105.5931,106.4197,1824500.0],["2020-01-02",107.1381,109.3818,107.0495,109.2145,3481200.0],["2020-01-03",107.8466,108.6831,106.6263,107.3939,2027100.0],["2020-01-06",106.4394,107.3349,106.0851,107.0101,2218300.0],["2020-01-07",106.9511,108.5453,106.774,108.2698,1813100.0],["2020-01-08",108.4469,109.2145,106.341,106.8921,1990000.0],["2020-01-09",107.3841,108.319,107.1184,108.0139,1746000.0],["2020-01-10",108.1025,109.2834,107.6793,108.9291,1781500.0],["2020-01-13",109.4802,109.5983,108.2993,108.8307,1544700.0],["2020-01-14",108.6634,109.0374,107.8368,108.6536,1159300.0],["2020-01-15",108.8012,109.5688,108.5749,108.9783,2080600.0],["2020-01-16",109.3326,110.3757,108.8799,109.9624,1650300.0],["2020-01-17",110.4053,110.7694,109.2047,110.0412,1795100.0],["2020-01-21",108.9587,109.2047,107.079,108.4174,3218400.0],["2020-01-22",108.9488,110.0903,108.132,108.2796,1578400.0],["2020-01-23",107.7187,112.275,107.512,111.9208,3225400.0],["2020-01-24",112.3046,112.462,109.9526,110.3561,1693600.0],["2020-01-27",105.1896,108.1418,105.1896,107.3447,2036500.0],["2020-01-28",107.8269,108.6437,107.266,107.3743,1666900.0],["2020-01-29",107.5809,108.4469,106.6362,107.8073,1239400.0],["2020-01-30",104.8747,107.4923,104.5893,107.3644,2083400.0],["2020-01-31",107.3447,107.6203,105.3372,106.7248,3281400.0],["2020-02-03",107.2266,108.2993,105.6718,106.0851,2970800.0],["2020-02-04",107.2955,109.5688,107.0692,108.8996,1825900.0],["2020-02-05",110.0018,110.1789,108.0139,109.3326,1238700.0],["2020-02-06",109.6377,110.4446,109.0275,109.9723,1233200.0],["2020-02-07",109.677,109.7558,108.0533,108.3387,1798900.0],["2020-02-10",107.9155,108.073,106.4689,106.9806,2039300.0],["2020-02-11",107.5514,108.3091,106.6165,107.4628,2065300.0],["2020-02-12",108.073,109.3031,107.8565,109.2047,2656800.0],["2020-02-13",108.2501,110.1887,108.2501,108.8307,3732300.0],["2020-02-14",122.0766,122.7556,118.1107,120.8465,10382900.0],["2020-02-18",120.1281,122.5883,118.9964,119.1735,3219000.0],["2020-02-19",119.0554,120.8563,117.3923,119.9411,3216900.0],["2020-02-20",119.2719,121.7813,119.1932,119.7246,2184400.0],["2020-02-21",118.5831,119.7049,118.0025,118.2091,2060400.0],["2020-02-24",111.3697,112.6195,108.811,110.5234,4563600.0],["2020-02-25",111.9798,112.275,105.8981,107.1774,3447200.0],["2020-02-26",107.6596,107.9549,99.0095,99.5802,5075600.0],["2020-02-27",97.0019,102.2471,93.1148,97.1397,6148300.0],["2020-02-28",94.3055,98.1927,93.7249,97.0511,5328300.0],["2020-03-02",96.1655,96.6083,92.298,95.1912,4849000.0],["2020-03-03",94.9353,97.4054,92.1996,93.6757,3376400.0],["2020-03-04",94.6893,95.6537,91.5304,95.5947,3954200.0],["2020-03-05",92.79,92.9868,89.1587,90.0542,4449800.0],["2020-03-06",86.856,91.4615,86.5902,90.3888,4773900.0],["2020-03-09",83.3659,86.428,80.9953,85.2427,4359000.0],["2020-03-10",87.3861,88.8874,80.9953,84.8772,3947700.0],["2020-03-11",82.2202,82.6153,74.6343,75.7307,6358200.0],["2020-03-12",65.1815,70.4363,63.5122,64.2431,6498800.0],["2020-03-13",67.7595,69.1226,57.8425,68.7769,9199200.0],["2020-03-16",59.2649,63.1862,52.8643,54.0298,5743800.0],["2020-03-17",53.6051,57.2795,49.0219,53.4569,7689200.0],["2020-03-18",46.4439,47.5502,40.2606,45.0907,7369900.0],["2020-03-19",44.0437,52.1037,42.4732,47.8366,8405200.0],["2020-03-20",49.7825,56.193,44.9228,48.2021,7312100.0],["2020-03-23",48.5972,53.7928,45.7229,50.227,6602100.0],["2020-03-24",53.6545,61.2107,53.1902,58.7513,4982600.0],["2020-03-25",61.3392,69.8437,58.3562,65.0827,5872200.0],["2020-03-26",63.8678,65.4778,60.1144,63.6209,5244600.0],["2020-03-27",61.1614,61.1614,56.9931,59.2945,4990300.0],["2020-03-30",59.2748,59.2945,53.4668,55.6991,5845600.0],["2020-03-31",55.6399,60.5885,54.583,55.5806,4767200.0],["2020-04-01",52.2124,53.0322,49.664,51.3629,4743100.0],["2020-04-02",50.3752,53.8224,46.2266,47.2736,4987600.0],["2020-04-03",47.4514,48.212,45.5846,48.1132,3753400.0],["2020-04-06",51.7481,53.2297,50.5233,52.1827,5498800.0],["2020-04-07",59.1464,60.7268,53.7533,55.8176,6205000.0],["2020-04-08",58.0302,61.2305,57.2795,59.8081,5534700.0],["2020-04-09",63.2554,65.2506,60.5193,61.6552,5275700.0],["2020-04-13",61.6256,62.2281,57.3585,58.0697,3206600.0],["2020-04-14",60.6181,61.6157,58.7117,60.8255,4060400.0],["2020-04-15",57.9413,60.4304,56.5881,59.818,3814700.0],["2020-04-16",58.8797,59.2056,55.146,57.5067,5386200.0],["2020-04-17",61.2898,62.9887,60.2724,62.4454,4584200.0],["2020-04-20",60.9243,62.5047,59.1365,59.2155,4036800.0],["2020-04-21",57.3783,57.8722,54.5533,56.5486,3911000.0],["2020-04-22",61.7343,63.3344,60.0156,60.6675,5621700.0],["2020-04-23",61.0823,66.5347,61.0823,62.5936,8139300.0],["2020-04-24",64.4703,66.4162,62.5245,65.7544,4397800.0],["2020-04-27",66.5347,68.8263,65.9322,68.3028,4027300.0],["2020-04-28",70.0215,72.3526,69.2411,70.9598,3837500.0],["2020-04-29",74.7725,75.6022,73.7453,73.9132,4846300.0],["2020-04-30",72.8365,73.0736,68.0756,70.1104,4567400.0],["2020-05-01",67.3052,69.0535,65.5568,66.4656,3483200.0],["2020-05-04",64.2036,66.6137,61.833,66.1989,3071600.0],["2020-05-05",67.5719,67.5719,63.0183,63.2949,5488400.0],["2020-05-06",63.9962,65.1716,62.3763,63.5912,2495600.0],["2020-05-07",64.3024,66.4755,64.3024,65.6457,2542700.0],["2020-05-08",65.7544,68.6386,65.2408,68.4213,2760200.0],["2020-05-11",67.6904,68.53,66.6137,66.7915,1978100.0],["2020-05-12",66.9989,67.5817,64.1937,64.1937,3290600.0],["2020-05-13",63.848,63.9567,59.8575,61.2503,4480500.0],["2020-05-14",59.8081,63.7295,57.6746,63.5813,3616100.0],["2020-05-15",62.9393,66.3372,62.0898,65.9421,2886900.0],["2020-05-18",69.8733,79.4742,69.8733,78.2198,12331400.0],["2020-05-19",76.4122,78.4766,75.4047,75.4146,4969000.0],["2020-05-20",77.5481,78.9112,75.7109,78.605,5891400.0],["2020-05-21",81.5781,82.0917,74.2194,76.0665,11953500.0],["2020-05-22",76.0171,77.7753,73.8934,76.995,3481800.0],["2020-05-26",82.3288,85.2921,81.1238,81.8053,6863900.0],["2020-05-27",85.1241,85.8156,79.5038,80.6101,7131700.0],["2020-05-28",80.8077,80.9756,77.0542,77.8148,6356100.0],["2020-05-29",77.6963,79.1581,75.0985,78.5062,6801100.0],["2020-06-01",78.526,82.151,77.8741,81.4102,3796100.0],["2020-06-02",82.23,83.5931,81.0744,83.1881,3968200.0],["2020-06-03",85.1241,88.6702,85.1044,88.0479,6050100.0],["2020-06-04",88.6701,90.29,86.507,88.7788,3662700.0],["2020-06-05",93.3817,94.0929,90.0036,91.9198,6752500.0],["2020-06-08",94.1324,96.3943,91.505,92.8384,4695200.0],["2020-06-09",90.0036,90.7247,87.4256,87.6133,4549900.0],["2020-06-10",88.2652,88.6504,82.8029,86.2996,5757600.0],["2020-06-11",80.778,82.7042,76.3529,76.7777,6088600.0],["2020-06-12",81.4991,83.198,78.3581,81.509,3884300.0],["2020-06-15",78.3679,83.8697,77.2024,83.2375,3427300.0],["2020-06-16",87.149,88.0874,81.993,84.2549,3604500.0],["2020-06-17",84.976,85.0254,82.5362,83.6326,3161400.0],["2020-06-18",82.5955,85.6378,82.1115,83.366,2359100.0],["2020-06-19",84.6401,85.213,80.7978,81.0546,4972300.0],["2020-06-22",81.667,82.2498,79.3458,82.1016,2798600.0],["2020-06-23",83.8302,85.9637,82.6745,85.539,3109200.0],["2020-06-24",85.213,85.2229,77.8642,80.2447,6730200.0],["2020-06-25",79.8002,81.8843,78.5655,81.7065,3954800.0],["2020-06-26",81.9732,82.9215,76.3826,76.6394,8055900.0],["2020-06-29",77.0542,81.8053,74.8219,81.6571,4752300.0],["2020-06-30",82.1313,82.1313,79.8594,81.1929,3119800.0],["2020-07-01",82.1905,85.055,81.3806,83.4055,3163200.0],["2020-07-02",85.4205,87.0009,82.4473,83.8499,2916200.0],["2020-07-06",87.5046,88.7195,82.961,86.2699,4336600.0],["2020-07-07",84.8179,85.1637,82.6449,84.008,2833300.0],["2020-07-08",83.7709,83.9487,80.9558,83.1684,4197900.0],["2020-07-09",82.9116,83.1091,78.1803,80.5607,5708600.0],["2020-07-10",80.0471,83.0597,79.0692,82.5165,4013000.0],["2020-07-13",83.4153,85.0155,80.4817,80.5805,3714400.0],["2020-07-14",79.8397,81.6374,79.3359,81.4596,2344700.0],["2020-07-15",85.2032,90.1715,85.0747,89.1245,5597200.0],["2020-07-16",87.3663,87.9787,85.3908,86.102,2458500.0],["2020-07-17",86.1415,86.181,84.5216,85.8057,1631400.0],["2020-07-20",85.0352,86.4773,83.4943,85.8254,1924800.0],["2020-07-21",86.6453,88.0182,85.6378,86.4576,1900000.0],["2020-07-22",85.8156,86.7243,84.9365,86.6058,2082000.0],["2020-07-23",86.0329,86.1613,82.7239,84.1265,2873600.0],["2020-07-24",83.8203,84.5512,82.2695,82.6943,2502900.0],["2020-07-27",82.3782,83.761,79.7113,83.3857,2423600.0],["2020-07-28",83.1585,84.4327,82.4572,82.6548,1516400.0],["2020-07-29",82.9807,84.6204,81.262,84.2747,1859500.0],["2020-07-30",82.882,84.0376,80.4817,83.8895,2841300.0],["2020-07-31",79.8397,80.3237,75.8097,80.0175,10891400.0],["2020-08-03",80.1064,81.2818,78.447,78.9803,3514000.0],["2020-08-04",78.8816,80.4027,78.1012,78.763,4332800.0],["2020-08-05",79.9681,81.7856,79.5137,81.5682,2757000.0],["2020-08-06",80.8077,84.5315,80.4817,83.1783,3157300.0],["2020-08-07",82.4572,83.0202,79.8989,81.5485,3199700.0],["2020-08-10",82.0917,85.3118,82.0819,83.8697,2585400.0],["2020-08-11",86.5267,89.5789,86.3489,87.0404,4140900.0],["2020-08-12",87.2675,87.8997,84.6797,85.8847,1937900.0],["2020-08-13",85.8847,87.6725,85.0846,85.9045,1585000.0],["2020-08-14",85.4995,85.9242,84.3932,85.6674,1830700.0],["2020-08-17",86.2996,86.7539,84.6105,86.6255,1909400.0],["2020-08-18",86.0921,87.633,85.618,87.4157,1740500.0],["2020-08-19",87.0601,87.7318,85.9341,86.6058,2428600.0],["2020-08-20",85.9044,88.117,85.697,87.5836,1256300.0],["2020-08-21",87.149,90.1814,86.8922,89.9839,2582900.0],["2020-08-24",91.021,94.7942,90.4283,94.2904,4114000.0],["2020-08-25",94.4188,95.4461,92.1865,95.2387,2377000.0],["2020-08-26",94.8238,95.6338,93.7768,93.9447,2099100.0],["2020-08-27",94.9226,97.2734,94.5966,96.5425,2765600.0],["2020-08-28",97.5204,100.207,96.7005,99.6539,3020100.0],["2020-08-31",99.7823,99.7823,96.8685,96.9475,2817400.0],["2020-09-01",96.4042,98.113,95.5054,98.034,1967800.0],["2020-09-02",99.2292,102.222,97.9846,101.6788,3812800.0],["2020-09-03",100.4737,102.7752,97.9945,99.0613,3888100.0],["2020-09-04",99.8811,101.0367,95.8906,98.5773,3345400.0],["2020-09-08",97.0561,99.6045,96.2857,98.0538,1791000.0],["2020-09-09",98.1427,98.5378,95.7622,98.0143,2069900.0],["2020-09-10",97.8661,99.9502,95.9597,96.0486,2216500.0],["2020-09-11",95.0708,95.4066,90.9914,93.5793,3019700.0],["2020-09-14",94.9621,95.3473,93.5595,94.7448,2141300.0],["2020-09-15",95.6535,98.0439,94.9424,96.2067,1560200.0],["2020-09-16",96.5524,100.128,96.0684,97.8167,2013800.0],["2020-09-17",96.0388,96.9179,93.2533,95.6041,2131300.0],["2020-09-18",96.1178,96.1178,91.831,92.6508,3519800.0],["2020-09-21",90.053,91.2482,88.7294,90.1715,3202800.0],["2020-09-22",90.8136,93.036,89.5591,92.7989,2414000.0],["2020-09-23",92.2359,94.1324,90.5567,90.7938,1874500.0],["2020-09-24",90.1123,92.8088,88.6208,90.9222,1871200.0],["2020-09-25",89.9246,92.7397,89.2727,92.4236,2152000.0],["2020-09-28",91.8507,94.0929,90.5469,93.1348,2240100.0],["2020-09-29",92.8878,92.8977,89.9443,90.6555,2245100.0],["2020-09-30",91.1692,92.7199,89.3122,90.5666,2401800.0],["2020-10-01",91.4161,93.5694,90.8234,90.9321,2434600.0],["2020-10-02",88.1269,91.3766,87.3367,90.9617,1891000.0],["2020-10-05",91.9593,92.3248,89.7863,91.0309,1286800.0],["2020-10-06",91.7519,94.3991,90.3691,90.7444,2153900.0],["2020-10-07",92.5816,93.115,91.2976,92.3446,1412300.0],["2020-10-08",92.9076,94.8732,91.8803,94.7744,1271000.0],["2020-10-09",96.0289,96.2956,93.9348,95.1201,1298500.0],["2020-10-12",96.8092,97.2734,95.5844,96.1474,1553900.0],["2020-10-13",96.1672,96.1672,92.5322,93.1644,1791900.0],["2020-10-14",93.4113,94.5176,91.2185,91.2679,2345500.0],["2020-10-15",90.0332,90.1024,86.8231,89.1245,3391800.0],["2020-10-16",89.9443,90.6358,88.8479,89.5986,2200900.0],["2020-10-19",90.7444,91.989,90.3296,91.0111,2078400.0],["2020-10-20",91.7816,94.2509,91.4161,91.8211,2105600.0],["2020-10-21",91.426,92.1767,90.379,91.5643,1062800.0],["2020-10-22",91.91,100.859,91.4457,99.8021,4711300.0],["2020-10-23",99.7626,101.7973,99.0316,101.4615,2625500.0],["2020-10-26",100.3157,100.3947,94.9819,97.797,2311400.0],["2020-10-27",97.7476,97.7476,93.3126,93.9052,1908700.0],["2020-10-28",91.663,92.7002,89.6579,90.7049,2808300.0],["2020-10-29",90.0728,94.7349,89.411,94.0534,1733200.0],["2020-10-30",93.7175,94.0929,91.5741,92.9965,2124800.0],["2020-11-02",93.8855,94.0633,91.426,93.5595,2571100.0],["2020-11-03",94.7744,98.5279,94.3398,97.5895,2635700.0],["2020-11-04",98.0241,99.486,95.9795,97.2932,3813600.0],["2020-11-05",100.7602,105.4322,99.2884,101.8368,4469800.0],["2020-11-06",100.7503,103.0419,99.565,102.0047,1926400.0],["2020-11-09",117.7396,128.9703,117.7297,127.0639,19306700.0],["2020-11-10",120.7818,125.2563,118.273,121.2461,7438500.0],["2020-11-11",118.8261,121.8782,117.1864,118.2334,3728400.0],["2020-11-12",116.8506,118.431,114.1837,116.0604,3190800.0],["2020-11-13",117.6408,123.4488,116.8506,121.9375,3636100.0],["2020-11-16",127.1923,127.3998,120.8214,122.0462,3136100.0],["2020-11-17",121.0782,122.2635,119.6459,121.5227,1937700.0],["2020-11-18",121.5918,124.5353,120.5152,121.0189,1981500.0],["2020-11-19",120.12,122.6388,118.5594,122.4413,2045100.0],["2020-11-20",121.9375,122.1449,118.3026,118.431,2936600.0],["2020-11-23",119.6953,123.4191,118.6483,121.2955,2290600.0],["2020-11-24",124.1599,124.2093,121.2955,123.5179,2619400.0],["2020-11-25",122.7277,122.8561,120.3077,121.6708,1344900.0],["2020-11-27",122.4808,124.1402,120.9596,122.2141,840800.0],["2020-11-30",122.1943,123.7747,119.8731,122.9648,2791100.0],["2020-12-01",125.2366,126.738,123.6364,124.6736,1987200.0],["2020-12-02",123.1722,127.8344,122.9648,126.3034,1726800.0],["2020-12-03",127.5282,128.3381,125.1477,125.7897,1710700.0],["2020-12-04",126.6194,127.2022,123.7155,127.0047,2024400.0],["2020-12-07",126.9355,127.2022,123.0932,124.9699,1767200.0],["2020-12-08",124.2785,125.8391,122.5302,124.7328,1693300.0],["2020-12-09",126.6688,131.2915,124.2093,127.2615,3469300.0],["2020-12-10",124.1501,132.4471,124.1501,128.8715,4567900.0],["2020-12-11",127.943,128.0714,121.2362,121.5128,4987900.0],["2020-12-14",122.9253,123.4685,120.7028,121.819,2773800.0],["2020-12-15",122.9746,125.1082,121.8486,124.4563,2218400.0],["2020-12-16",124.9403,124.9403,121.3152,123.4488,2739700.0],["2020-12-17",124.1204,124.1204,120.8411,122.9549,3609800.0],["2020-12-18",123.6661,125.8984,120.9004,124.0019,7924100.0],["2020-12-21",120.288,123.1623,118.6779,121.8486,2637400.0],["2020-12-22",122.5598,124.5649,120.9991,121.6412,2185600.0],["2020-12-23",122.4709,126.5898,121.6609,124.9403,1353600.0],["2020-12-24",125.3848,125.8687,124.2093,125.4045,564100.0],["2020-12-28",126.2243,128.7036,125.5724,126.9059,1651000.0],["2020-12-29",127.2417,130.6692,126.7083,129.6913,2180700.0],["2020-12-30",130.3828,131.4199,129.2765,130.5013,1231300.0],["2020-12-31",130.4914,132.0521,128.6838,130.7778,1459000.0],["2021-01-04",132.9213,134.2053,126.738,129.7605,3472400.0],["2021-01-05",129.8593,136.25,129.8494,135.4598,3487300.0],["2021-01-06",136.4179,145.7422,135.1635,141.6628,4559100.0],["2021-01-07",142.3444,142.8975,138.1267,140.5467,2173500.0],["2021-01-08",141.6431,142.9765,139.3219,142.2555,1484000.0],["2021-01-11",138.5909,142.7296,138.3934,141.2085,1473900.0],["2021-01-12",141.0998,142.2851,139.1342,139.2231,1519900.0],["2021-01-13",138.4823,139.3614,136.655,138.8873,1966200.0],["2021-01-14",139.391,144.6162,139.391,142.4036,2665800.0],["2021-01-15",142.2357,142.5815,138.3934,138.9663,1669400.0],["2021-01-19",140.7936,141.9295,138.5119,141.0702,1809500.0],["2021-01-20",139.9244,142.3345,136.7043,140.0133,2293400.0],["2021-01-21",141.1295,141.1295,134.3436,137.1785,3168100.0],["2021-01-22",138.107,138.6107,134.7684,134.8474,2697700.0],["2021-01-25",134.0275,136.8525,124.6439,134.3239,7253700.0],["2021-01-26",135.9043,135.9043,128.4171,129.8889,2984800.0],["2021-01-27",126.7972,128.8913,116.8506,121.7005,7235900.0],["2021-01-28",124.8316,128.5653,123.0734,125.1872,8107100.0],["2021-01-29",123.4093,124.7921,118.9446,122.5795,4601100.0],["2021-02-01",124.6044,128.0122,124.1106,125.7403,5913400.0],["2021-02-02",127.4788,135.1042,127.2516,134.4622,4934300.0],["2021-02-03",136.2895,139.4206,135.3808,136.7834,3341200.0],["2021-02-04",139.9244,141.1689,138.2946,140.1713,2080900.0],["2021-02-05",141.5739,143.8853,138.5712,139.6676,2058900.0],["2021-02-08",140.359,144.5273,140.359,143.6383,2523500.0],["2021-02-09",143.2037,144.1224,141.3172,142.7099,2613300.0],["2021-02-10",143.7668,149.9995,143.5198,147.0757,3428300.0],["2021-02-11",147.4708,151.3823,145.0903,148.0733,3365600.0],["2021-02-12",146.5522,149.8414,143.7964,144.715,5379000.0],["2021-02-16",144.6162,147.0559,141.4752,146.0287,4305000.0],["2021-02-17",144.7051,153.6245,143.2235,152.1527,4738600.0],["2021-02-18",148.9919,155.4815,148.4388,154.8098,2923800.0],["2021-02-19",155.7086,160.114,155.2049,156.9729,3496800.0],["2021-02-22",156.5581,164.5292,155.6296,158.6422,3588800.0],["2021-02-23",158.4052,158.9484,151.2242,157.7335,3677300.0],["2021-02-24",158.583,162.5636,157.6545,160.7856,2906700.0],["2021-02-25",162.5932,162.9784,154.1875,155.2542,3230000.0],["2021-02-26",156.4692,162.8895,152.7157,159.0275,5159600.0],["2021-03-01",161.9907,163.7193,157.4964,159.2645,3277200.0],["2021-03-02",159.5707,162.4055,158.0397,158.3064,2089200.0],["2021-03-03",159.146,164.1539,156.3704,161.4277,2828300.0],["2021-03-04",160.8251,161.9314,152.933,156.4692,3863800.0],["2021-03-05",158.9583,165.6849,154.2171,164.4107,4352300.0],["2021-03-08",164.4996,169.6161,163.3143,165.8429,3987500.0],["2021-03-09",166.88,167.4925,161.0029,163.739,3563800.0],["2021-03-10",167.9468,171.0978,163.4822,165.5269,3898900.0],["2021-03-11",166.6529,173.1029,166.6529,168.9839,4796600.0],["2021-03-12",168.6284,174.0906,167.6209,172.4509,3543500.0],["2021-03-15",174.6141,175.1278,169.2605,174.9302,2443500.0],["2021-03-16",175.3846,176.3624,172.6485,174.219,3080800.0],["2021-03-17",174.2585,183.2075,173.33,183.0001,5059400.0],["2021-03-18",181.7457,185.6275,178.3972,178.5849,5432800.0],["2021-03-19",177.3996,178.7231,172.9448,177.7749,3287300.0],["2021-03-22",176.8069,177.7749,170.3273,170.9693,3341400.0],["2021-03-23",168.1542,170.4853,163.6995,166.3565,4495900.0],["2021-03-24",167.127,170.4656,163.8674,164.1045,2784200.0],["2021-03-25",161.6055,172.9547,160.7362,172.5201,3755500.0],["2021-03-26",174.8117,175.5525,168.8951,174.2881,3391900.0],["2021-03-29",174.2881,177.6366,171.0977,173.9721,2953400.0],["2021-03-30",174.8314,175.2265,171.2854,173.7153,2576600.0],["2021-03-31",174.466,175.029,169.8137,170.0112,2617100.0],["2021-04-01",170.7718,173.8437,168.5888,173.7745,2839900.0],["2021-04-05",175.4833,176.1451,172.362,173.8634,2639200.0],["2021-04-06",172.3028,175.4537,172.046,172.5596,1943800.0],["2021-04-07",172.8559,173.3498,168.2925,169.9322,3002900.0],["2021-04-08",169.3,173.2708,168.3222,172.4312,2553300.0],["2021-04-09",173.3399,173.4387,168.7469,172.8362,2032900.0],["2021-04-12",171.0879,173.1029,167.4727,169.6062,1776700.0],["2021-04-13",169.3099,170.5841,165.4972,168.8358,2644600.0],["2021-04-14",169.8137,172.8065,169.1716,169.6161,2408800.0],["2021-04-15",169.8532,170.3964,167.127,168.4604,1969500.0],["2021-04-16",169.9914,172.6287,168.8852,171.7793,2454300.0],["2021-04-19",170.3964,175.7006,169.9519,173.4683,2324000.0],["2021-04-20",171.9472,172.7967,164.707,168.3716,2839400.0],["2021-04-21",168.4012,174.5944,166.4652,174.1005,2163900.0],["2021-04-22",174.298,177.8836,172.7473,173.498,1977600.0],["2021-04-23",174.4956,176.481,172.9251,175.3846,1559700.0],["2021-04-26",177.1329,179.296,174.1795,174.5153,1715700.0],["2021-04-27",174.8611,177.3798,173.8733,174.9104,1903300.0],["2021-04-28",174.5845,177.4588,174.0412,175.4241,1795100.0],["2021-04-29",176.8365,178.4268,172.9547,175.6908,1465500.0],["2021-04-30",175.3055,176.2636,172.5299,174.0708,1029900.0],["2021-05-03",176.0661,177.4292,172.3324,172.6781,1970100.0],["2021-05-04",173.3103,173.409,168.3518,171.3249,2134400.0],["2021-05-05",171.9571,174.0709,167.9172,168.8259,1967500.0],["2021-05-06",167.9567,168.8259,160.6276,162.8007,3719400.0],["2021-05-07",173.2905,177.844,169.9025,171.3348,6284500.0],["2021-05-10",171.4336,175.2561,168.6382,170.9693,4584300.0],["2021-05-11",167.9172,171.2558,165.7639,170.2878,3895200.0],["2021-05-12",169.1123,169.8828,159.6596,160.0053,4637200.0],["2021-05-13",162.7315,166.9788,161.6944,165.6651,3282900.0],["2021-05-14",167.9073,170.9298,166.1886,169.6951,2460500.0],["2021-05-17",167.927,168.1246,164.7564,167.3739,2438200.0],["2021-05-18",167.8382,169.8927,165.9614,166.0405,2227400.0],["2021-05-19",162.8796,165.7046,162.1487,165.0231,2056900.0],["2021-05-20",165.2009,168.1049,164.2131,167.0677,1816900.0],["2021-05-21",167.9369,169.1519,165.1416,166.0009,1698000.0],["2021-05-24",166.9294,170.1989,165.7342,169.0037,1938300.0],["2021-05-25",172.3818,173.4387,169.5865,170.9397,1886300.0],["2021-05-26",170.8508,173.0238,170.3075,172.688,1971200.0],["2021-05-27",172.8559,173.2214,170.6829,171.9769,2221300.0],["2021-05-28",170.7619,175.9575,170.7619,174.782,1895400.0],["2021-06-01",176.6192,177.3897,174.6437,175.1376,1623900.0],["2021-06-02",175.7303,176.0859,172.7769,173.0238,1992400.0],["2021-06-03",171.4336,172.7967,168.253,168.658,1854000.0],["2021-06-04",169.9322,171.3545,168.9741,169.3198,1418600.0],["2021-06-07",170.6829,170.6829,166.3862,168.2629,2073400.0],["2021-06-08",168.2629,171.0582,168.2431,170.4952,1390700.0],["2021-06-09",171.0879,171.9768,169.5667,170.6829,1479100.0],["2021-06-10",170.9298,171.2953,167.2455,169.4778,1178200.0],["2021-06-11",170.0902,172.3127,169.626,170.8212,1460200.0],["2021-06-14",171.4928,171.8287,166.3961,167.0677,2263500.0],["2021-06-15",167.4431,169.2111,166.3862,167.9172,1547800.0],["2021-06-16",166.7615,167.9962,164.1242,165.9022,2006200.0],["2021-06-17",165.6058,167.2652,162.8895,163.8871,2402800.0],["2021-06-18",163.5513,163.6797,159.6695,160.9338,3585900.0],["2021-06-21",161.3585,166.4257,160.8054,165.8627,2218900.0],["2021-06-22",166.4553,166.8603,163.1365,164.8848,1397200.0],["2021-06-23",164.6378,167.9468,164.2131,166.88,1243000.0],["2021-06-24",167.848,168.4308,166.2479,167.9666,1118300.0],["2021-06-25",168.4308,170.6631,166.9393,168.8951,4977100.0],["2021-06-28",167.9567,168.1543,156.9433,161.5462,4900600.0],["2021-06-29",161.7536,162.2771,157.5853,157.9409,2555500.0],["2021-06-30",157.7928,162.2278,157.1903,161.7043,2048700.0],["2021-07-01",162.3759,165.675,162.1981,164.9836,2247200.0],["2021-07-02",165.9318,167.2159,164.9243,165.3688,1843600.0],["2021-07-06",164.6477,165.7342,162.3858,163.5414,1548900.0],["2021-07-07",163.3933,164.8947,159.1657,160.9634,1668900.0],["2021-07-08",156.7655,160.5881,154.5925,159.5806,2222400.0],["2021-07-09",161.5166,166.3961,161.0326,165.6849,1812700.0],["2021-07-12",164.5391,165.517,162.5636,165.2997,1702600.0],["2021-07-13",164.7267,164.9243,159.6497,160.0349,2902600.0],["2021-07-14",161.6252,165.191,158.3657,159.0176,2202700.0],["2021-07-15",157.5557,158.662,155.8666,157.3384,2239400.0],["2021-07-16",158.9879,159.5905,155.037,155.679,2217600.0],["2021-07-19",151.2736,152.0737,148.182,149.7821,4174500.0],["2021-07-20",150.7501,155.679,148.261,154.2072,2143600.0],["2021-07-21",155.6592,161.6944,155.6592,160.43,2467300.0],["2021-07-22",159.2546,160.1831,156.726,158.0694,1260400.0],["2021-07-23",159.5411,160.677,158.3854,159.5707,1418400.0],["2021-07-26",158.9978,161.9314,158.2175,160.7066,1614600.0],["2021-07-27",160.0251,162.0401,158.8595,161.7141,1899700.0],["2021-07-28",162.3858,164.5391,159.0373,161.1906,1018000.0],["2021-07-29",161.961,163.5809,160.2127,161.724,1139900.0],["2021-07-30",161.1708,163.2846,158.2965,158.899,1426600.0],["2021-08-02",160.2819,164.1637,156.9038,157.2396,1782500.0],["2021-08-03",157.0618,157.2989,151.0662,152.8837,2979200.0],["2021-08-04",151.3526,154.069,150.6316,151.3724,1396700.0],["2021-08-05",153.5356,160.6177,152.6071,159.709,4336500.0],["2021-08-06",147.7276,149.1006,143.6186,147.0658,12102400.0],["2021-08-09",145.2484,147.9054,144.2606,146.9769,3423200.0],["2021-08-10",147.214,149.7328,145.3175,146.7794,1850400.0],["2021-08-11",146.1077,148.4882,144.8829,148.2314,1697400.0],["2021-08-12",147.5695,149.0512,144.1914,148.4882,1759700.0],["2021-08-13",148.4783,148.9821,145.5249,146.809,1727300.0],["2021-08-16",145.4459,145.7323,141.3764,142.374,3610900.0],["2021-08-17",141.4653,141.6826,138.8971,140.8232,2006000.0],["2021-08-18",139.9244,141.4554,138.0971,138.6305,1607700.0],["2021-08-19",137.1686,139.8553,135.6376,136.3586,2631900.0],["2021-08-20",135.8154,137.3167,135.0943,136.1018,1784000.0],["2021-08-23",137.3661,141.1591,137.2871,141.0899,1971200.0],["2021-08-24",142.1469,145.1694,141.6036,144.8335,2961900.0],["2021-08-25",145.2286,145.92,142.6802,145.8114,1714000.0],["2021-08-26",145.5052,145.9102,141.8999,142.0975,1714700.0],["2021-08-27",142.6209,146.2262,142.2357,144.9422,1556000.0],["2021-08-30",144.3791,145.0409,141.9493,142.4234,1254200.0],["2021-08-31",142.6209,143.6778,141.406,142.7296,2280600.0],["2021-09-01",144.2112,146.2756,142.8877,144.3792,2067400.0],["2021-09-02",145.1298,145.7324,141.6234,142.0086,2066000.0],["2021-09-03",141.1492,142.779,140.0627,140.8924,1420100.0],["2021-09-07",140.9319,146.1275,140.7541,145.683,1967700.0],["2021-09-08",145.1002,146.6707,142.5518,143.8853,2245900.0],["2021-09-09",144.2408,147.777,143.4013,144.9422,1964800.0],["2021-09-10",145.6632,145.8904,142.9963,143.6087,1486600.0],["2021-09-13",146.2262,147.4017,141.8011,146.9671,2382000.0],["2021-09-14",146.9473,148.9327,145.6039,148.7549,2002500.0],["2021-09-15",147.8955,149.5549,146.404,149.466,1870300.0],["2021-09-16",149.4463,150.9082,147.2634,148.3301,2317700.0],["2021-09-17",148.8536,151.6885,148.6857,150.4143,4094100.0],["2021-09-20",149.7426,152.7355,148.5474,151.7082,2454200.0],["2021-09-21",152.8935,153.6245,149.555,151.0761,1932800.0],["2021-09-22",152.1626,158.0199,152.1626,157.0026,2635600.0],["2021-09-23",158.0397,165.0725,157.6545,164.7959,3607500.0],["2021-09-24",164.7959,170.4359,163.9761,169.8828,3354100.0],["2021-09-27",170.7421,173.2214,167.1171,167.5715,3329200.0],["2021-09-28",165.9417,167.7591,165.0626,166.7121,2357900.0],["2021-09-29",166.9788,168.1542,164.0452,164.2329,1564000.0],["2021-09-30",164.3119,164.6576,161.6549,161.8919,1535100.0],["2021-10-01",167.2257,172.5892,166.3368,167.7097,2941700.0],["2021-10-04",167.5221,170.1199,165.9516,168.6975,1908800.0],["2021-10-05",169.6359,169.8927,166.0405,167.0282,1741200.0],["2021-10-06",164.9934,169.2704,164.2625,168.1246,1558900.0],["2021-10-07",169.6161,171.799,168.6185,170.189,1515900.0],["2021-10-08",171.3644,171.8682,167.5616,167.8974,1279900.0],["2021-10-11",168.2728,169.6852,166.3565,166.4454,850800.0],["2021-10-12",166.6924,168.6679,165.7441,167.4727,1016800.0],["2021-10-13",167.1961,167.6307,163.8773,166.4454,1041200.0],["2021-10-14",167.6011,168.6086,166.2578,166.8208,1032500.0],["2021-10-15",168.9049,172.7078,168.1444,169.8828,2118100.0],["2021-10-18",168.7172,169.7741,167.1171,167.8382,1279500.0],["2021-10-19",167.7789,168.5197,163.9267,164.1637,1845800.0],["2021-10-20",164.2427,164.4699,159.3139,161.724,2768900.0],["2021-10-21",161.2598,162.9093,159.5806,160.756,2356500.0],["2021-10-22",160.2819,161.8129,158.2767,159.6892,1468500.0],["2021-10-25",159.3534,160.7758,157.0618,159.4621,1203500.0],["2021-10-26",160.9634,162.1487,159.3633,160.756,1322100.0],["2021-10-27",161.003,162.9488,159.9263,162.129,1274100.0],["2021-10-28",161.8919,164.0946,160.8844,162.2475,1248700.0],["2021-10-29",161.9215,162.7611,157.8422,162.3957,1824300.0],["2021-11-01",163.7588,166.7813,162.7513,165.1811,1508600.0],["2021-11-02",162.0599,162.8105,157.5656,157.8817,2446600.0],["2021-11-03",158.4348,160.6474,157.6545,160.2621,2100000.0],["2021-11-04",163.9662,164.6971,154.3554,155.6197,5043700.0],["2021-11-05",177.0933,181.9531,170.1001,179.9381,11357600.0],["2021-11-08",181.1333,189.4995,181.1036,186.1214,6957200.0],["2021-11-09",185.3016,187.3462,182.3087,185.6967,4079000.0],["2021-11-10",184.1064,189.4798,181.7556,183.3952,3089000.0],["2021-11-11",182.8026,184.3138,179.8097,180.3431,1734100.0],["2021-11-12",181.1629,181.1925,175.8192,176.718,2185700.0],["2021-11-15",176.965,176.9946,174.3375,175.4339,1890500.0],["2021-11-16",175.187,175.2166,172.0953,173.3399,2405200.0],["2021-11-17",172.283,176.0957,170.9298,175.4142,2079800.0],["2021-11-18",175.8192,177.5971,170.8804,174.4166,1827000.0],["2021-11-19",171.4829,174.4857,168.7271,173.014,2384900.0],["2021-11-22",173.8338,174.4956,169.8927,171.1175,1508200.0],["2021-11-23",171.4434,176.2439,171.4434,175.7895,1976000.0],["2021-11-24",174.7919,177.0539,172.6979,174.3771,1196200.0],["2021-11-26",159.0275,160.5091,153.6837,157.8422,7044700.0],["2021-11-29",163.8378,167.0974,160.6671,164.4601,3620000.0],["2021-11-30",160.0744,162.8895,157.7236,159.1163,3445700.0],["2021-12-01",162.9784,163.8378,152.0144,153.7529,3297100.0],["2021-12-02",154.5431,161.4375,152.7552,159.304,2825000.0],["2021-12-03",158.6422,160.0152,151.165,153.6738,2640000.0],["2021-12-06",157.1507,167.4826,155.6592,164.0354,3065200.0],["2021-12-07",166.5837,168.6086,163.2846,164.5292,2473600.0],["2021-12-08",169.2704,172.4608,165.9911,170.2779,3108700.0],["2021-12-09",167.1764,170.5347,166.6726,167.6702,1505600.0],["2021-12-10",167.9863,168.7765,163.0772,164.9045,1992300.0],["2021-12-13",162.534,162.9784,156.6173,159.0275,3136300.0],["2021-12-14",156.8445,159.5411,155.5703,156.321,1853600.0],["2021-12-15",156.0642,156.0741,148.9919,155.6987,2880000.0],["2021-12-16",155.8271,156.9235,151.3823,152.5379,2573900.0],["2021-12-17",150.355,159.5213,149.8414,157.3581,3753500.0],["2021-12-20",153.101,160.756,152.1231,160.4399,2392100.0],["2021-12-21",162.129,176.4316,162.0697,175.0981,5249600.0],["2021-12-22",174.1203,181.558,173.0436,180.185,3044000.0],["2021-12-23",181.4592,183.3656,178.012,181.5284,1489000.0],["2021-12-27",179.0392,180.995,176.4513,180.0171,1111100.0],["2021-12-28",179.7208,180.5999,177.3304,178.5849,1073100.0],["2021-12-29",177.6465,179.7603,176.9353,178.7528,1035700.0],["2021-12-30",178.7528,181.795,177.9527,179.2466,1284000.0],["2021-12-31",178.1996,181.1135,177.1724,178.5058,1119500.0],["2022-01-03",179.0787,183.4545,179.0787,182.7038,2047200.0],["2022-01-04",185.5485,188.4426,182.3383,183.0988,2547000.0],["2022-01-05",183.9879,184.215,178.5454,179.0788,1819000.0],["2022-01-06",179.0787,180.8567,174.2388,175.4043,1872300.0],["2022-01-07",174.9006,181.3308,174.4363,177.7058,1704400.0],["2022-01-10",179.3948,179.7702,172.5201,178.3577,2157700.0],["2022-01-11",176.9551,181.1431,175.4537,180.2344,1242600.0],["2022-01-12",181.311,182.6346,178.5058,179.0293,1498500.0],["2022-01-13",179.0392,187.9586,178.3379,182.7927,2797600.0],["2022-01-14",182.4766,182.7136,177.3897,182.1407,1446000.0],["2022-01-18",179.7603,182.4371,174.8709,175.3846,2030600.0],["2022-01-19",176.6983,178.7626,174.1202,174.298,1356600.0],["2022-01-20",175.5328,181.4592,175.0092,175.3253,1250000.0],["2022-01-21",175.3253,177.0835,170.426,172.283,3435800.0],["2022-01-24",167.3147,169.8927,157.9311,169.2507,4018000.0],["2022-01-25",165.2503,174.0708,163.5415,172.0657,3160200.0],["2022-01-26",175.5624,180.4418,171.8089,174.9302,2553300.0],["2022-01-27",176.2637,177.5379,168.3222,169.1321,1787900.0],["2022-01-28",169.2407,172.362,165.2404,172.2237,2016000.0],["2022-01-31",171.9571,181.2518,171.0879,181.0444,2153300.0],["2022-02-01",179.7702,186.0522,179.217,185.7559,2371000.0],["2022-02-02",185.4596,188.4426,181.9926,183.0594,2429600.0],["2022-02-03",180.2146,183.7705,179.1182,181.4098,1936000.0],["2022-02-04",179.059,184.5607,178.5453,183.0396,2062300.0],["2022-02-07",184.4027,187.6721,182.5457,185.0546,2631600.0],["2022-02-08",184.7682,192.1664,183.0692,191.5244,3880800.0],["2022-02-09",192.9665,196.8187,192.4133,194.537,3258800.0],["2022-02-10",192.1862,199.456,191.8404,195.1,5758500.0],["2022-02-11",206.4394,207.921,185.7559,189.7662,7912000.0],["2022-02-14",191.2972,200.8487,190.8823,194.7543,5326700.0],["2022-02-15",197.5496,209.4026,197.5496,209.3335,5349300.0],["2022-02-16",205.4516,215.0525,205.4516,211.1806,4148900.0],["2022-02-17",208.079,210.4595,203.9601,206.7456,2956400.0],["2022-02-18",206.3208,208.6618,202.2118,206.6073,2206500.0],["2022-02-22",204.6022,207.3481,199.7326,202.1723,3053500.0],["2022-02-23",204.3157,204.9479,195.7025,196.1964,3133300.0],["2022-02-24",183.6817,192.196,179.6813,191.3663,7901000.0],["2022-02-25",192.8381,197.7768,189.7069,197.4805,3035700.0],["2022-02-28",192.117,195.7223,186.4868,193.7073,3634200.0],["2022-03-01",192.6208,194.2012,183.5434,185.5485,3234800.0],["2022-03-02",188.0573,192.927,187.9092,189.8748,3005100.0],["2022-03-03",191.2577,192.4034,181.3407,182.9803,3151700.0],["2022-03-04",179.6615,180.7184,170.7915,174.0708,4369500.0],["2022-03-07",174.3474,175.1277,154.227,155.0863,6829600.0],["2022-03-08",156.647,169.9717,150.0686,163.66,7595300.0],["2022-03-09",170.5643,178.6145,170.2384,172.5398,4235400.0],["2022-03-10",167.9172,177.5477,166.4652,176.718,3442400.0],["2022-03-11",178.7923,180.9456,176.0463,177.1131,2952000.0],["2022-03-14",178.2885,182.2692,176.0859,176.9156,3676000.0],["2022-03-15",179.7701,187.5536,179.4837,186.1905,3837900.0],["2022-03-16",188.6797,193.8456,183.5631,190.5267,4364100.0],["2022-03-17",187.7709,190.5267,184.8077,189.6476,1981300.0],["2022-03-18",189.1637,193.1542,186.2202,190.8132,3454100.0],["2022-03-21",188.8673,189.1241,184.3434,187.8499,2100100.0],["2022-03-22",189.4797,191.8306,186.6251,189.3513,2654100.0],["2022-03-23",187.5042,189.2921,184.3533,184.6496,3265500.0],["2022-03-24",186.398,193.2332,184.8966,192.6307,2534800.0],["2022-03-25",193.8456,195.4457,187.4351,189.8057,2015000.0],["2022-03-28",190.0526,193.569,186.8523,190.823,2036500.0],["2022-03-29",195.1494,201.4809,192.5022,193.0159,2938000.0],["2022-03-30",191.1293,193.6579,188.4821,189.8156,2039800.0],["2022-03-31",190.9811,196.5421,190.1316,193.2727,2585300.0],["2022-04-01",194.5271,197.9941,193.4603,195.7717,1842200.0],["2022-04-04",193.8752,195.8606,192.3146,194.8728,1748400.0],["2022-04-05",195.2976,196.7495,187.682,188.0969,1892200.0],["2022-04-06",185.0645,185.0645,177.8045,179.2368,2597000.0],["2022-04-07",178.1206,179.9677,174.1894,179.7504,3065600.0],["2022-04-08",178.6343,181.8543,176.4711,177.5872,2543400.0],["2022-04-11",175.3253,179.7702,173.9425,175.1277,1795000.0],["2022-04-12",178.9108,179.5331,174.861,176.4217,2372500.0],["2022-04-13",178.7824,185.4497,178.654,185.0349,2472400.0],["2022-04-14",185.7855,191.1885,185.2522,189.2032,3118900.0],["2022-04-18",187.5635,189.3316,182.3581,183.5631,2383200.0],["2022-04-19",183.9681,186.3782,181.7456,184.057,1495600.0],["2022-04-20",185.1435,187.84,181.8148,183.5927,1475900.0],["2022-04-21",190.9317,194.3691,180.2838,181.1431,2899400.0],["2022-04-22",180.5307,182.9803,178.3478,179.4244,1916300.0],["2022-04-25",178.5059,185.5287,177.37,184.4817,2074100.0],["2022-04-26",181.9235,183.9681,176.3822,176.3921,1982400.0],["2022-04-27",178.4762,184.3335,177.7947,180.2838,2413500.0],["2022-04-28",180.4023,184.2842,178.012,181.153,2154100.0],["2022-04-29",179.543,181.0542,171.483,172.609,2616700.0],["2022-05-02",172.7374,175.8389,167.1863,172.6683,5434400.0],["2022-05-03",166.3368,167.0974,144.0137,148.4684,15895900.0],["2022-05-04",147.1646,148.824,141.0603,147.7276,7944100.0],["2022-05-05",145.6632,145.7225,133.346,137.7908,7577100.0],["2022-05-06",138.1662,138.1662,129.8197,130.7087,5206800.0],["2022-05-09",127.5874,131.4594,125.2959,126.2243,5827700.0],["2022-05-10",129.5333,133.672,125.6218,130.7186,5410100.0],["2022-05-11",130.6001,135.6771,128.0912,131.5878,4301800.0],["2022-05-12",131.0544,133.504,124.4958,126.7676,4107400.0],["2022-05-13",129.9778,131.5977,128.3184,130.1655,3071700.0],["2022-05-16",128.348,128.6048,121.3547,122.3326,4755700.0],["2022-05-17",125.365,126.5997,120.0114,121.3251,7654800.0],["2022-05-18",121.414,123.2907,118.2038,118.6779,4452700.0],["2022-05-19",119.557,126.9553,117.5914,125.0193,5656000.0],["2022-05-20",125.6119,126.817,119.8435,123.0635,3620700.0],["2022-05-23",124.8217,124.8217,119.0335,120.1398,3098300.0],["2022-05-24",120.446,120.446,114.4998,115.3295,2744600.0],["2022-05-25",115.1813,122.9648,114.3417,122.2141,3507700.0],["2022-05-26",122.5598,130.7976,122.4018,128.6937,3387900.0],["2022-05-27",129.2962,131.2125,127.9233,129.3654,2680200.0],["2022-05-31",127.785,128.6641,125.2958,127.7455,3030200.0],["2022-06-01",128.1801,128.9308,123.1722,124.6834,3400600.0],["2022-06-02",125.4934,133.4349,125.2069,132.5459,3194200.0],["2022-06-03",129.1975,133.7609,129.1975,130.0469,2523800.0],["2022-06-06",131.6767,133.2571,130.2445,131.7162,1834000.0],["2022-06-07",129.8494,131.8644,128.2887,129.5432,2448900.0],["2022-06-08",129.6716,130.1852,127.2121,127.8838,1908100.0],["2022-06-09",127.7158,128.1109,120.4954,120.4954,3221600.0],["2022-06-10",118.1446,118.6681,112.6428,113.7491,4076200.0],["2022-06-13",108.7609,110.3315,104.3655,104.9581,3857500.0],["2022-06-14",105.4125,106.2027,98.7847,100.6812,5021200.0],["2022-06-15",101.5701,104.3852,100.1774,103.1308,4437900.0],["2022-06-16",98.5773,98.7748,94.4781,95.1498,4103700.0],["2022-06-17",96.7104,100.3552,95.7128,99.1403,4726000.0],["2022-06-21",100.0194,101.8171,97.3129,97.5698,2187300.0],["2022-06-22",96.0585,98.0241,95.535,95.9499,2949300.0],["2022-06-23",95.614,96.1869,91.0901,92.8681,4380800.0],["2022-06-24",93.846,101.1454,93.0953,101.0861,4263000.0],["2022-06-27",101.6788,102.7357,99.0217,99.9601,2407900.0],["2022-06-28",102.3307,105.2742,96.6314,96.6709,2918300.0],["2022-06-29",96.7796,96.7796,92.9372,94.8041,3818600.0],["2022-06-30",93.4904,93.9349,89.2628,93.6682,4478100.0],["2022-07-01",93.5793,95.6535,92.7298,95.2189,2661700.0],["2022-07-05",92.4433,96.5721,90.695,95.9795,3638100.0],["2022-07-06",95.9301,96.6215,92.0779,92.7199,2021800.0],["2022-07-07",93.9941,95.9005,93.2829,95.5152,2442400.0],["2022-07-08",93.7571,95.3671,91.3272,93.7077,2073000.0],["2022-07-11",92.0779,92.9175,89.4603,90.0431,2283000.0],["2022-07-12",90.5172,92.4038,90.2012,90.9025,1706100.0],["2022-07-13",89.1146,92.7891,87.6133,91.8408,2173500.0],["2022-07-14",89.7567,91.3371,88.1466,88.3343,2189100.0],["2022-07-15",89.7863,92.4532,89.085,91.2185,2326000.0],["2022-07-18",93.1348,96.0486,92.6014,93.1348,1937000.0],["2022-07-19",95.6338,99.5848,94.9424,99.0909,3370300.0],["2022-07-20",98.192,103.9309,97.7871,101.9158,3763000.0],["2022-07-21",99.3872,101.1849,97.6488,101.1158,1933500.0],["2022-07-22",101.6393,101.8961,97.4315,98.1624,1909500.0],["2022-07-25",98.8044,99.6243,96.7993,99.5156,1402800.0],["2022-07-26",98.0834,98.3896,96.3449,96.5326,1340000.0],["2022-07-27",99.5947,102.8641,98.8637,102.4888,1810700.0],["2022-07-28",101.9949,104.4939,100.3453,104.0198,1770600.0],["2022-07-29",103.7926,105.2347,102.548,104.7507,1855200.0],["2022-08-01",102.4196,102.8839,99.2983,101.5306,3276100.0],["2022-08-02",100.9775,104.8692,100.5132,102.6171,2571500.0],["2022-08-03",101.6788,104.7309,100.2564,104.3556,3783300.0],["2022-08-04",102.3999,102.5184,100.0391,100.9479,7034100.0],["2022-08-05",105.6989,106.2422,99.0514,101.2639,7379000.0],["2022-08-08",102.3208,108.1485,101.6294,104.0889,3846800.0],["2022-08-09",102.7061,103.3481,100.4046,102.3801,2176700.0],["2022-08-10",105.6792,108.2572,105.4619,107.8917,3134000.0],["2022-08-11",109.1264,112.5835,108.1683,108.7807,2928100.0],["2022-08-12",109.561,112.3761,109.1264,112.1193,2494200.0],["2022-08-15",110.0549,113.7589,109.64,111.7834,2975900.0],["2022-08-16",111.8032,115.8727,110.6871,115.7246,3462600.0],["2022-08-17",112.7317,114.4207,111.3489,112.6132,2504500.0],["2022-08-18",112.1786,112.4551,110.4105,112.2675,1671700.0],["2022-08-19",109.9166,110.6278,106.8052,107.4571,2523700.0],["2022-08-22",104.2864,105.4125,103.032,104.5828,2143200.0],["2022-08-23",104.7013,106.3311,104.158,104.6717,1821500.0],["2022-08-24",104.1679,106.3508,102.7159,105.4915,1919200.0],["2022-08-25",106.9534,108.514,106.2027,107.0917,1668300.0],["2022-08-26",107.4769,108.1485,101.985,102.143,1461900.0],["2022-08-29",100.1083,103.2592,99.9897,102.0739,1801100.0],["2022-08-30",103.4172,104.7507,100.5824,101.3825,1755200.0],["2022-08-31",102.7456,103.9012,101.1257,101.3923,1791900.0],["2022-09-01",99.723,100.5725,96.5227,100.4836,2104600.0],["2022-09-02",101.4714,103.0024,99.9206,100.8491,1564100.0],["2022-09-06",101.58,101.8368,97.6982,99.6144,2115000.0],["2022-09-07",100.1774,103.1406,98.9328,102.9036,2040500.0],["2022-09-08",101.0466,103.9605,100.8096,103.6938,1675100.0],["2022-09-09",104.079,107.9905,103.9605,107.8325,2188400.0],["2022-09-12",109.1462,112.1193,109.1462,110.371,2932600.0],["2022-09-13",104.81,108.4745,103.9407,106.8645,2541000.0],["2022-09-14",107.4769,109.3437,105.0273,108.84,2654900.0],["2022-09-15",108.1387,112.1983,106.173,106.4694,3640800.0],["2022-09-16",104.5926,104.9976,99.4959,100.6416,4106800.0],["2022-09-19",99.5946,102.0344,99.1699,101.2343,2282700.0],["2022-09-20",100.5923,104.0988,99.7132,103.3481,3172300.0],["2022-09-21",102.9036,103.3679,97.6488,97.797,3485400.0],["2022-09-22",97.797,97.797,90.2802,90.8728,3965500.0],["2022-09-23",89.5591,90.7839,88.1763,90.1419,2961900.0],["2022-09-26",90.4678,92.2754,88.4726,88.5911,2186300.0],["2022-09-27",91.1395,93.7472,89.5591,90.695,2512000.0],["2022-09-28",91.5643,95.5548,90.8728,94.7349,2297700.0],["2022-09-29",92.7989,94.2904,91.5939,93.0558,2291500.0],["2022-09-30",92.2162,95.4856,91.584,92.5421,2452500.0],["2022-10-03",94.162,94.2805,91.021,93.2434,2655800.0],["2022-10-04",96.3055,100.8985,95.861,100.8491,2313900.0],["2022-10-05",98.2019,99.723,96.9178,97.7772,1736700.0],["2022-10-06",97.2043,98.0044,93.9348,94.4386,2769100.0],["2022-10-07",92.8582,93.5496,91.3173,92.7693,1971400.0],["2022-10-10",93.3027,93.6879,90.6061,91.5544,1909000.0],["2022-10-11",91.8705,92.473,87.7219,90.695,2123700.0],["2022-10-12",90.8234,92.7495,89.4505,91.9989,1512400.0],["2022-10-13",89.8752,93.0261,88.4133,90.3493,2328800.0],["2022-10-14",92.6804,92.8483,89.0159,89.164,1970400.0],["2022-10-17",91.505,95.0115,91.505,94.1126,2746300.0],["2022-10-18",96.6907,98.6365,95.2189,96.908,1853200.0],["2022-10-19",95.5251,97.4611,94.004,94.9423,1593100.0],["2022-10-20",94.8139,96.4338,91.7816,92.0087,3233600.0],["2022-10-21",91.1395,96.5623,90.2407,96.0783,3662700.0],["2022-10-24",95.5943,96.3449,92.1174,94.6855,1710600.0],["2022-10-25",93.925,97.9352,93.925,97.5006,1951200.0],["2022-10-26",97.392,99.1995,94.9226,95.5844,1719200.0],["2022-10-27",97.1055,98.4686,95.051,95.3868,1834100.0],["2022-10-28",94.8238,96.6709,93.1743,95.5646,2549100.0],["2022-10-31",95.4757,95.7918,92.2063,92.3248,2599600.0],["2022-11-01",95.3177,96.4931,93.4805,94.488,2519100.0],["2022-11-02",93.7867,94.3892,88.7393,89.2332,3042300.0],["2022-11-03",89.5097,89.5097,85.3019,86.5564,5483400.0],["2022-11-04",92.3544,97.3129,90.1616,91.4951,6579100.0],["2022-11-07",92.0285,92.0285,83.9783,88.4923,4206700.0],["2022-11-08",87.9688,91.3173,87.0305,88.601,2833400.0],["2022-11-09",86.8823,89.2826,86.5267,87.9689,2163700.0],["2022-11-10",93.0261,97.8661,92.2063,97.8266,3362200.0],["2022-11-11",98.3106,103.1901,97.9649,101.5306,3097500.0],["2022-11-14",99.9502,101.4516,96.8981,97.4018,2248100.0],["2022-11-15",100.533,101.7183,96.9672,98.7155,2837700.0],["2022-11-16",97.1648,98.36,95.5251,96.2561,1840000.0],["2022-11-17",93.3916,96.1079,92.6903,96.0684,1826900.0],["2022-11-18",97.7871,98.2809,95.8313,97.1055,2218700.0],["2022-11-21",95.8807,97.955,95.3671,95.8807,2214100.0],["2022-11-22",96.8882,99.1106,95.4066,99.0514,1627500.0],["2022-11-23",99.5551,100.612,98.2612,99.644,1511500.0],["2022-11-25",99.1106,102.2912,98.8736,100.2564,966800.0],["2022-11-28",99.2588,100.5429,98.1525,98.4291,2054600.0],["2022-11-29",98.4785,101.8072,98.4785,101.1948,2051300.0],["2022-11-30",101.8368,105.6199,100.3157,105.531,2473500.0],["2022-12-01",105.7088,108.1584,104.326,104.6322,1900600.0],["2022-12-02",102.2813,103.3481,100.6713,102.4196,1767800.0],["2022-12-05",101.0664,102.2912,99.1304,99.4267,1754700.0],["2022-12-06",99.1897,99.7428,93.9842,95.7227,2160800.0],["2022-12-07",91.9001,92.631,88.6998,89.6777,4052000.0],["2022-12-08",91.0506,92.9274,90.2308,92.4335,2246100.0],["2022-12-09",91.6828,94.2904,90.9222,92.9471,2355100.0],["2022-12-12",92.552,94.6164,92.0779,94.4287,2159600.0],["2022-12-13",98.7551,98.9032,92.1174,93.2335,2442000.0],["2022-12-14",93.0854,94.6954,90.3789,91.6531,2567700.0],["2022-12-15",89.8851,90.5864,88.117,89.0949,2345000.0],["2022-12-16",88.0182,88.7294,85.8155,87.0897,3490800.0],["2022-12-19",86.8823,87.2379,83.682,84.2154,2609300.0],["2022-12-20",83.4351,85.4402,82.9708,84.5611,2813100.0],["2022-12-21",85.6575,87.3762,84.9167,85.4303,2356400.0],["2022-12-22",84.2944,84.7093,81.3806,83.4845,2541000.0],["2022-12-23",83.0696,85.4205,82.8128,85.3711,2109300.0],["2022-12-27",85.7365,85.9341,83.84,85.4995,2678700.0],["2022-12-28",85.539,86.2798,82.2695,82.6646,2771100.0],["2022-12-29",83.3363,86.2502,83.1684,86.0625,2389500.0],["2022-12-30",84.729,86.665,84.729,86.5267,2076600.0],["2023-01-03",87.5441,88.2948,85.2525,86.6058,1433100.0],["2023-01-04",87.5145,90.4086,87.5145,89.8752,1882800.0],["2023-01-05",89.0356,92.5915,88.8973,91.8606,2689000.0],["2023-01-06",93.2335,93.4805,92.0087,92.957,2812400.0],["2023-01-09",93.1644,94.2707,92.3149,92.6211,1911300.0],["2023-01-10",92.5816,93.4805,91.3371,93.4805,2008700.0],["2023-01-11",96.7796,99.0218,95.6733,98.0241,2928100.0],["2023-01-12",99.2489,102.4789,97.9155,101.7973,2668200.0],["2023-01-13",101.5998,105.7286,100.938,104.7902,2658500.0],["2023-01-17",104.9285,106.4792,103.516,105.2446,2500600.0],["2023-01-18",106.8151,108.0893,102.5085,102.5974,2823800.0],["2023-01-19",101.6393,106.7262,101.2146,105.7582,2726800.0],["2023-01-20",106.4299,110.0746,105.4619,109.9364,2886400.0],["2023-01-23",109.9166,114.5689,109.7388,114.3121,2510800.0],["2023-01-24",113.9071,115.4974,113.512,113.7589,2024300.0],["2023-01-25",112.0995,115.0727,110.934,115.0134,2489600.0],["2023-01-26",116.2777,117.1766,114.0059,115.2998,1809900.0],["2023-01-27",114.8455,116.5444,114.2331,114.7566,1740100.0],["2023-01-30",113.3145,115.1517,112.3761,114.1442,2470800.0],["2023-01-31",113.6701,113.9466,112.0798,112.8996,1730700.0],["2023-02-01",112.5539,116.7815,111.8427,116.4555,1826400.0],["2023-02-02",118.4804,123.4191,117.6309,119.962,3419700.0],["2023-02-03",117.2556,119.5076,116.1197,117.2457,1961800.0],["2023-02-06",116.0209,118.6187,115.2505,117.6112,2049000.0],["2023-02-07",117.7198,119.3298,116.0011,118.7273,2046300.0],["2023-02-08",118.2137,119.4286,115.6851,117.6902,2078800.0],["2023-02-09",119.3298,120.4855,115.5665,116.2678,5905400.0],["2023-02-10",110.045,111.4476,104.4149,106.3212,9397000.0],["2023-02-13",107.1805,110.5883,106.6867,109.9857,3480000.0],["2023-02-14",109.3931,114.0454,108.6325,113.5416,3079000.0],["2023-02-15",115.2801,116.8901,113.8182,114.5393,3095200.0],["2023-02-16",112.3662,113.4725,109.8771,110.1635,3251000.0],["2023-02-17",109.0968,109.1857,105.5508,107.625,3583400.0],["2023-02-21",105.6792,108.0992,105.6397,106.7064,2135400.0],["2023-02-22",106.5188,108.2177,106.2817,106.6472,1726800.0],["2023-02-23",107.0521,107.625,104.4939,105.6002,2339000.0],["2023-02-24",103.0616,105.1754,102.2517,103.032,1962300.0],["2023-02-27",104.3655,106.6571,104.1778,105.531,1843500.0],["2023-02-28",105.4322,108.1683,105.3137,107.6349,3088900.0],["2023-03-01",108.4844,108.9585,104.484,104.8593,2474200.0],["2023-03-02",103.5061,105.6495,103.0616,104.484,2205700.0],["2023-03-03",105.7779,106.9731,104.484,106.2916,2688400.0],["2023-03-06",106.2521,108.7412,106.2422,107.2201,1868100.0],["2023-03-07",107.4176,109.2844,105.8372,106.1928,2381600.0],["2023-03-08",106.0348,107.2991,104.7309,105.9162,1345100.0],["2023-03-09",105.6397,105.9557,99.4366,99.565,2533200.0],["2023-03-10",98.7748,100.6713,96.2758,97.0858,2650800.0],["2023-03-13",95.2683,95.3868,92.71,93.8361,3798500.0],["2023-03-14",96.1672,97.9649,92.1964,92.9471,3675500.0],["2023-03-15",90.3493,91.3371,89.1443,90.6061,4001400.0],["2023-03-16",89.7172,94.646,89.2332,93.9546,3199400.0],["2023-03-17",93.2533,93.8361,90.7247,92.2754,3594100.0],["2023-03-20",92.5125,93.6879,92.1865,93.4015,1894600.0],["2023-03-21",95.3572,96.4536,95.1103,95.5646,2305900.0],["2023-03-22",95.3671,95.9005,92.4137,92.4927,2168400.0],["2023-03-23",93.6978,94.8238,90.4975,91.5149,2208000.0],["2023-03-24",90.1419,90.9123,87.9195,89.4307,2671200.0],["2023-03-27",91.1099,91.505,89.3418,89.6184,2609300.0],["2023-03-28",90.053,92.0482,89.9839,91.9001,4318200.0],["2023-03-29",93.7768,94.4781,92.8483,93.8657,2736600.0],["2023-03-30",94.9226,95.861,94.4979,94.9522,2088700.0],["2023-03-31",95.8116,96.2561,95.1498,95.8412,1995500.0],["2023-04-03",95.3572,95.693,93.115,93.9052,1769000.0],["2023-04-04",94.4188,94.6559,91.8211,92.6211,1434700.0],["2023-04-05",91.8606,91.9989,89.0455,90.3691,2154700.0],["2023-04-06",90.7543,91.2482,88.9467,90.5765,1603000.0],["2023-04-10",89.6974,91.258,88.6208,88.7096,2683100.0],["2023-04-11",89.2825,90.8333,88.8381,90.6654,2428300.0],["2023-04-12",91.1889,91.347,87.9688,88.2454,2258800.0],["2023-04-13",89.1541,90.8136,88.9961,89.8456,1643400.0],["2023-04-14",89.5492,90.9518,89.0949,90.9025,1737600.0],["2023-04-17",91.3766,92.878,91.1,92.2359,2125800.0],["2023-04-18",94.1225,95.3671,93.6978,94.3694,2619500.0],["2023-04-19",93.7373,94.9621,93.2928,94.162,2744500.0],["2023-04-20",93.2237,93.7373,92.3248,92.8681,1557000.0],["2023-04-21",92.6211,92.7199,90.4284,92.6508,1559900.0],["2023-04-24",93.2632,93.3224,92.0976,93.036,2133300.0],["2023-04-25",92.3446,92.6903,90.942,90.9815,2756000.0],["2023-04-26",91.2284,92.0483,88.5813,88.7689,2144100.0],["2023-04-27",89.8851,91.4161,89.0159,91.2778,2581900.0],["2023-04-28",91.1889,93.3817,91.0704,92.8088,1665300.0],["2023-05-01",93.0656,94.409,92.4927,93.2632,2085700.0],["2023-05-02",93.1051,93.5101,91.0506,92.0976,2440500.0],["2023-05-03",91.8606,92.2656,89.0949,89.4604,2950900.0],["2023-05-04",88.6109,89.2134,86.8626,88.0775,4468700.0],["2023-05-05",93.194,96.6018,90.8037,92.394,7073300.0],["2023-05-08",93.0459,95.1103,90.7839,91.347,2780200.0],["2023-05-09",91.1,93.8361,90.1913,92.1174,2424000.0],["2023-05-10",92.0581,92.7989,89.5888,89.9147,3455500.0],["2023-05-11",89.7962,90.8037,89.5591,90.1024,1572500.0],["2023-05-12",90.211,90.3296,87.7219,88.3541,1886200.0],["2023-05-15",88.2059,91.2679,87.9985,91.1,2395400.0],["2023-05-16",92.2359,94.1719,91.258,91.5741,3159300.0],["2023-05-17",92.1668,94.7646,90.7938,94.0633,2442800.0],["2023-05-18",93.7373,97.2932,93.3027,97.066,2492500.0],["2023-05-19",97.2142,97.4019,94.0435,95.4461,2487200.0],["2023-05-22",95.6042,95.9499,94.2213,95.6338,1751200.0],["2023-05-23",95.5152,96.1276,92.9076,93.0064,1706300.0],["2023-05-24",92.1569,92.8582,90.8728,92.1767,1516000.0],["2023-05-25",93.0656,94.8238,91.179,94.6164,2846700.0],["2023-05-26",94.7942,96.9277,94.5473,95.1695,1825800.0],["2023-05-30",95.8116,96.1276,94.004,95.8214,1929900.0],["2023-05-31",94.9325,95.3078,91.7223,94.5374,3727700.0],["2023-06-01",94.4583,98.4192,93.9052,97.4512,2256000.0],["2023-06-02",98.7748,102.3998,98.6464,102.0047,2435300.0],["2023-06-05",101.6788,105.9162,100.859,105.5903,4250700.0],["2023-06-06",106.1533,111.4476,106.1138,110.6179,5556400.0],["2023-06-07",111.7143,112.9687,107.6843,107.7534,3755500.0],["2023-06-08",106.4595,107.6349,105.0569,106.3508,2884200.0],["2023-06-09",107.6547,109.7191,107.2497,109.1264,3394200.0],["2023-06-12",109.64,110.045,107.8325,109.4524,2285400.0],["2023-06-13",109.9166,110.45,108.7017,109.6005,1916500.0],["2023-06-14",110.1339,110.3216,106.5484,107.5954,2061600.0],["2023-06-15",106.499,106.5089,104.721,105.7977,3318000.0],["2023-06-16",106.1829,106.4101,104.1679,104.5729,3791800.0],["2023-06-20",103.6839,106.2619,103.6148,105.61,2857300.0],["2023-06-21",104.9779,105.9656,103.4172,103.7234,2598800.0],["2023-06-22",104.4544,106.8743,104.2074,106.015,2659500.0],["2023-06-23",103.9605,104.1976,102.1825,103.5061,4099900.0],["2023-06-26",102.5381,105.4026,102.3603,102.8839,1886200.0],["2023-06-27",103.9012,107.2102,103.0518,106.7657,2561100.0],["2023-06-28",107.0028,109.887,106.2422,107.0028,2329900.0],["2023-06-29",106.9336,106.9929,105.3335,106.5187,2020600.0],["2023-06-30",107.5757,108.9486,107.062,108.0498,2195500.0],["2023-07-03",108.0893,112.1094,108.03,111.4081,1625000.0],["2023-07-05",111.1908,111.6946,109.2252,110.1734,1873300.0],["2023-07-06",107.9016,108.514,106.3311,107.6645,2349000.0],["2023-07-07",107.9707,111.5266,107.8522,110.5093,2114400.0],["2023-07-10",110.1043,113.4626,109.887,112.9292,2350900.0],["2023-07-11",113.7787,116.3962,113.4725,115.527,2643600.0],["2023-07-12",117.2358,117.542,114.3121,114.6183,1964400.0],["2023-07-13",116.5938,118.994,116.0604,118.1939,2508600.0],["2023-07-14",118.0359,118.5298,116.6728,117.1173,1742200.0],["2023-07-17",116.6135,120.0904,115.8925,119.6558,2136800.0],["2023-07-18",119.0434,120.6337,118.6582,119.5175,2251000.0],["2023-07-19",119.4286,119.4286,116.416,117.6408,2256800.0],["2023-07-20",116.821,119.9324,116.6037,117.4136,1557200.0],["2023-07-21",118.3619,118.7372,117.2358,117.542,1158100.0],["2023-07-24",116.9,117.058,114.5294,115.3986,1772700.0],["2023-07-25",115.3986,116.6926,115.0233,115.9913,2570900.0],["2023-07-26",115.9913,118.1939,115.774,118.0952,1433100.0],["2023-07-27",118.9249,120.1299,117.3148,117.3642,1491600.0],["2023-07-28",119.0533,119.8138,117.8383,118.6187,1306200.0],["2023-07-31",118.6088,121.088,118.4409,121.0288,1885400.0],["2023-08-01",120.0114,120.0114,117.7198,119.2607,1389700.0],["2023-08-02",117.4334,119.2903,115.2998,116.5543,2319800.0],["2023-08-03",104.9877,108.1979,96.0783,97.4611,13985700.0],["2023-08-04",99.8515,102.953,99.7724,101.9257,5802000.0],["2023-08-07",102.795,107.1608,102.7554,106.1731,5171500.0],["2023-08-08",105.5606,108.9881,104.2766,108.4942,3014100.0],["2023-08-09",108.9585,110.5982,108.188,108.4646,3156300.0],["2023-08-10",109.6499,111.1908,109.0276,110.3018,2268600.0],["2023-08-11",109.1067,111.092,109.1067,110.1734,2840500.0],["2023-08-14",109.6499,110.6871,107.9707,110.5586,1795700.0],["2023-08-15",110.608,110.9538,105.3532,106.1138,3225700.0],["2023-08-16",105.7384,107.0324,105.4816,105.8273,1989200.0],["2023-08-17",106.6768,106.6768,104.2864,104.3358,3045800.0],["2023-08-18",102.0838,106.6373,101.8072,105.8965,2535200.0],["2023-08-21",106.094,107.5164,105.9162,106.7459,1713900.0],["2023-08-22",107.2793,108.8005,106.9138,107.2596,1429800.0],["2023-08-23",107.2596,107.6843,106.173,106.2718,1839000.0],["2023-08-24",105.9656,107.2892,104.6124,104.6618,2426900.0],["2023-08-25",104.9482,106.7855,104.8791,105.6298,1894800.0],["2023-08-28",106.1138,107.2201,105.7088,106.8447,1163600.0],["2023-08-29",106.578,109.0968,106.578,108.6029,1405000.0],["2023-08-30",107.7238,109.2746,107.3386,107.5263,1646500.0],["2023-08-31",107.6349,108.2572,106.7756,107.062,1704200.0],["2023-09-01",107.8917,108.6325,106.904,108.2276,1593900.0],["2023-09-05",108.0596,110.1043,107.2102,108.8696,2004100.0],["2023-09-06",107.8522,108.3658,104.6322,107.0818,2368900.0],["2023-09-07",105.689,105.689,102.2616,104.4642,3926900.0],["2023-09-08",104.6914,108.9486,104.6025,108.4548,2622200.0],["2023-09-11",109.4227,110.0154,106.7262,107.1608,1774500.0],["2023-09-12",106.173,109.3832,106.173,108.3066,1799000.0],["2023-09-13",107.4472,108.4251,105.0174,105.5113,2488800.0],["2023-09-14",106.4002,106.578,103.6247,105.6199,2217100.0],["2023-09-15",105.3927,107.793,104.7803,105.6002,5677000.0],["2023-09-18",104.9482,105.7582,104.1679,104.4445,2265900.0],["2023-09-19",104.1185,104.5136,102.5184,103.2987,2122300.0],["2023-09-20",103.5851,104.6618,102.9332,103.0122,1282200.0],["2023-09-21",101.4714,101.8862,100.375,100.7108,1805100.0],["2023-09-22",100.7108,101.6887,99.2786,99.6341,2335000.0],["2023-09-25",98.9032,99.9404,98.2809,99.4564,1768000.0],["2023-09-26",98.4093,99.5749,97.6883,98.1723,1667500.0],["2023-09-27",99.0316,99.9008,98.2118,99.0218,1676100.0],["2023-09-28",98.5378,101.7874,98.4686,101.3232,1695200.0],["2023-09-29",102.3801,103.4172,101.3232,101.8072,2227900.0],["2023-10-02",101.4516,102.0344,100.3651,100.7997,1910400.0],["2023-10-03",99.7626,100.1972,96.7401,97.5599,2056800.0],["2023-10-04",97.9945,99.3773,97.8167,98.9526,1722300.0],["2023-10-05",99.328,99.486,96.8783,98.676,1311700.0],["2023-10-06",97.6488,99.8119,97.2636,99.2489,1453700.0],["2023-10-09",97.3623,99.1699,95.456,98.4489,1637100.0],["2023-10-10",99.3576,101.4714,98.9625,100.2466,1546700.0],["2023-10-11",100.7503,102.4196,99.9799,102.3406,1707900.0],["2023-10-12",102.1134,102.7061,100.7306,101.3627,1364700.0],["2023-10-13",101.2343,101.7282,97.6982,97.9451,1526200.0],["2023-10-16",98.8341,100.3355,98.0735,98.4489,1627000.0],["2023-10-17",98.0933,100.9775,97.8957,100.3058,1385700.0],["2023-10-18",98.4192,99.4366,97.6488,97.6982,1670000.0],["2023-10-19",97.8562,98.0735,94.1028,94.488,2381500.0],["2023-10-20",93.8657,94.0534,91.9001,92.5026,2719900.0],["2023-10-23",92.3841,96.0486,91.3766,94.0633,2325400.0],["2023-10-24",95.3276,96.2561,94.646,96.098,1229700.0],["2023-10-25",94.5472,95.5646,94.162,94.7942,1380100.0],["2023-10-26",94.7942,95.3177,92.0186,93.8756,2857000.0],["2023-10-27",94.1522,94.9522,91.8309,91.9396,1598900.0],["2023-10-30",93.6978,94.9127,93.1249,93.7867,1922200.0],["2023-10-31",94.0929,94.4682,92.9076,94.1225,1714700.0],["2023-11-01",94.1225,94.3793,91.347,92.1273,2208300.0],["2023-11-02",93.8953,95.1202,92.0581,93.678,5082300.0],["2023-11-03",106.6768,111.5859,106.4792,111.3291,9058600.0],["2023-11-06",112.4057,114.3319,109.4129,110.2228,3630400.0],["2023-11-07",110.5191,119.6854,110.45,116.6037,5570000.0],["2023-11-08",116.5839,117.3247,114.9936,115.1319,2854400.0],["2023-11-09",115.0924,116.5839,112.0403,112.2773,2207100.0],["2023-11-10",112.3168,117.621,112.3168,117.2259,2768200.0],["2023-11-13",116.5444,118.352,116.2876,117.0284,1731500.0],["2023-11-14",120.0311,122.4215,119.4385,121.1275,2382100.0],["2023-11-15",123.2315,132.7237,122.9944,128.7332,5690800.0],["2023-11-16",126.5108,129.9679,125.4934,128.2295,2704500.0],["2023-11-17",132.6546,135.8154,130.4519,134.7091,4811800.0],["2023-11-20",134.1757,135.0943,131.4792,133.2472,2473000.0],["2023-11-21",132.3978,134.4622,132.0422,133.8102,1817900.0],["2023-11-22",134.8178,136.4673,134.5412,135.2128,1653900.0],["2023-11-24",134.3634,135.4795,133.1682,134.7486,723200.0],["2023-11-27",133.8201,135.6672,133.6621,134.235,1361000.0],["2023-11-28",134.4424,135.9635,133.0892,133.7608,1555800.0],["2023-11-29",134.0275,137.0303,133.7016,134.0868,7804400.0],["2023-11-30",134.6992,135.1141,132.6842,134.5115,3584600.0],["2023-12-01",134.3831,138.0674,134.3831,137.6032,3259800.0],["2023-12-04",136.8031,139.4305,136.7636,138.1069,1685600.0],["2023-12-05",136.7636,137.7514,135.4203,136.7043,1419400.0],["2023-12-06",138.1859,138.7786,136.5167,137.297,1749800.0],["2023-12-07",137.6921,142.137,137.3859,141.89,2059300.0],["2023-12-08",140.9516,144.0433,140.764,143.7173,1748500.0],["2023-12-11",144.2112,148.1029,144.0927,146.5225,2040800.0],["2023-12-12",144.5569,145.7126,141.6332,143.1049,1805200.0],["2023-12-13",143.1049,144.5075,140.4973,143.1247,2202700.0],["2023-12-14",143.9939,146.5028,143.3124,145.0311,2207300.0],["2023-12-15",144.0927,145.2681,142.1073,144.2013,4764200.0],["2023-12-18",144.8236,146.8584,144.0927,146.651,1857000.0],["2023-12-19",146.6608,149.9402,146.6608,149.6636,2589000.0],["2023-12-20",149.4265,152.8738,146.4534,146.6411,2938600.0],["2023-12-21",148.6561,152.6861,148.261,152.6268,2590700.0],["2023-12-22",152.9824,153.6936,151.7971,153.4072,1940300.0],["2023-12-26",153.3479,153.9307,150.9773,151.2637,1530600.0],["2023-12-27",151.4613,152.1527,149.8414,151.3724,1420100.0],["2023-12-28",151.1353,152.0638,150.4637,151.402,1146700.0],["2023-12-29",152.1725,153.259,149.4957,149.9303,1307400.0],["2024-01-02",149.8118,150.5131,145.436,146.9374,2897900.0],["2024-01-03",144.8138,146.651,143.1247,143.2136,4108200.0],["2024-01-04",144.2014,145.5348,142.7889,143.0457,2709600.0],["2024-01-05",142.5123,145.7422,142.5123,144.5273,1579600.0],["2024-01-08",145.3076,148.6265,144.2409,147.8461,2333900.0],["2024-01-09",146.7892,151.2835,146.7497,150.8588,2094900.0],["2024-01-10",150.1674,152.8837,149.4957,149.9896,1566700.0],["2024-01-11",149.6932,151.2144,148.4289,149.3475,1621900.0],["2024-01-12",149.3673,149.9204,146.2065,146.7892,1376300.0],["2024-01-16",145.5249,147.5103,144.9125,146.8288,1342000.0],["2024-01-17",144.8039,146.0089,144.1915,145.4953,1657500.0],["2024-01-18",147.0065,147.9548,144.3989,147.1349,2179800.0],["2024-01-19",148.103,148.1425,143.5297,146.7498,2514100.0],["2024-01-22",147.6387,148.0634,143.5,143.8754,2510500.0],["2024-01-23",144.8236,147.1053,143.6186,146.6806,1911100.0],["2024-01-24",148.1622,149.1203,146.0386,146.7498,1302500.0],["2024-01-25",148.9425,151.6885,147.9251,150.434,2112600.0],["2024-01-26",150.7304,151.6588,149.8513,150.0686,1701000.0],["2024-01-29",150.0686,152.3009,148.5968,152.0935,1811600.0],["2024-01-30",151.649,151.9157,148.182,149.8612,2014400.0],["2024-01-31",149.2981,149.9994,146.1472,146.5127,1459900.0],["2024-02-01",147.1646,149.9105,144.9718,149.6636,1960900.0],["2024-02-02",148.8635,151.5107,144.7545,149.1994,1969300.0],["2024-02-05",148.1128,150.4637,145.7323,149.8513,1899400.0],["2024-02-06",151.0464,152.4886,148.7845,151.8169,1865700.0],["2024-02-07",153.1602,154.8493,149.2388,152.4885,2300900.0],["2024-02-08",154.5826,158.0891,152.9232,157.5162,7400400.0],["2024-02-09",129.0098,131.173,124.5057,129.5037,18487400.0],["2024-02-12",130.4223,135.6178,130.4223,131.9632,6862200.0],["2024-02-13",129.7802,134.7091,129.0987,133.188,4907400.0],["2024-02-14",133.7806,134.7881,132.2397,133.1682,3396300.0],["2024-02-15",134.3338,138.0082,134.2251,136.8328,3710900.0],["2024-02-16",136.25,136.2698,133.1682,133.593,2670400.0],["2024-02-20",132.0422,135.1141,131.8051,134.3239,2443200.0],["2024-02-21",133.1682,134.5214,132.2002,132.9904,2019700.0],["2024-02-22",134.3338,137.5834,133.9387,137.3958,2699800.0],["2024-02-23",135.3215,137.0303,133.3559,134.6301,3320100.0],["2024-02-26",134.6301,135.44,132.8423,133.2966,2682400.0],["2024-02-27",134.5807,135.6079,133.7608,134.5708,2070100.0],["2024-02-28",133.8497,135.6376,133.672,133.8695,1902000.0],["2024-02-29",135.1931,136.2105,134.1757,135.1437,2412200.0],["2024-03-01",134.6301,136.1117,134.5511,135.1635,1843000.0],["2024-03-04",134.9461,135.5289,133.5139,133.8596,2229500.0],["2024-03-05",132.9311,134.0769,131.4792,132.3879,3030900.0],["2024-03-06",133.4349,133.7806,130.6198,130.8766,2361300.0],["2024-03-07",131.1236,131.9928,129.8,131.7952,1968500.0],["2024-03-08",131.973,134.4029,131.3903,134.1165,1859200.0],["2024-03-11",133.5139,135.608,133.5139,135.2524,1431600.0],["2024-03-12",136.3092,136.4376,134.8572,134.9461,1611200.0],["2024-03-13",133.1485,135.5388,132.1805,133.6621,2093400.0],["2024-03-14",134.0374,134.4029,132.9805,134.077,1869100.0],["2024-03-15",133.2571,133.6423,130.8865,131.8347,3974400.0],["2024-03-18",132.1508,133.1386,130.8766,131.5779,1688300.0],["2024-03-19",131.5483,133.9584,131.0742,133.8991,1598400.0],["2024-03-20",133.6127,136.9216,133.4151,136.408,1906500.0],["2024-03-21",137.2476,137.297,134.6597,134.719,1681300.0],["2024-03-22",134.0177,135.7759,133.4942,135.1635,1246300.0],["2024-03-25",135.4993,136.5661,135.1042,135.6277,1172900.0],["2024-03-26",136.7043,137.1785,134.8968,134.9461,2524500.0],["2024-03-27",136.1907,137.4254,134.9561,137.2871,2221100.0],["2024-03-28",137.7514,138.186,135.9043,136.0623,2081500.0],["2024-04-01",135.8648,136.0426,131.2816,131.5878,3621900.0],["2024-04-02",130.442,131.6076,128.9011,130.0766,2306200.0],["2024-04-03",129.3555,130.6495,127.9628,128.9604,2239100.0],["2024-04-04",130.2346,132.7534,128.8419,129.0987,2750100.0],["2024-04-05",129.4444,130.6988,128.8221,130.1753,1666800.0],["2024-04-08",130.0173,131.8644,129.9086,130.5408,1113000.0],["2024-04-09",131.173,131.7261,130.1358,131.6372,1108700.0],["2024-04-10",130.521,132.5657,129.3456,129.7901,1510900.0],["2024-04-11",130.521,132.5953,129.958,131.5878,1693200.0],["2024-04-12",130.2939,131.3507,128.7826,128.8616,2126200.0],["2024-04-15",129.8889,131.4989,126.5206,127.0738,1812600.0],["2024-04-16",127.0738,128.674,126.4219,127.3602,1598300.0],["2024-04-17",128.585,129.2666,126.6688,127.1528,1332200.0],["2024-04-18",127.9232,128.2196,126.2737,126.7281,1252300.0],["2024-04-19",127.2318,128.348,126.4614,127.4195,1351000.0],["2024-04-22",127.9134,130.0173,126.4713,129.9778,1418800.0],["2024-04-23",130.9063,133.6522,130.5112,133.3658,1420200.0],["2024-04-24",133.6621,137.297,132.8126,134.1362,1776300.0],["2024-04-25",132.8817,135.2622,132.378,134.5807,1501600.0],["2024-04-26",134.5807,136.3092,133.9979,134.0374,1412700.0],["2024-04-29",134.6202,135.3907,133.2374,134.9857,2285400.0],["2024-04-30",134.8276,135.8154,132.6348,132.9806,2096200.0],["2024-05-01",131.3113,133.672,128.8419,131.5088,3085100.0],["2024-05-02",133.4843,135.0054,131.1334,134.4226,4854300.0],["2024-05-03",120.8115,121.2362,113.7293,113.917,13956100.0],["2024-05-06",114.3714,115.3887,113.2256,114.5985,4516700.0],["2024-05-07",114.2133,115.2702,110.8747,111.5266,4496300.0],["2024-05-08",110.5685,111.6155,109.3635,110.1734,3646100.0],["2024-05-09",109.482,111.6847,108.5239,111.1513,4481400.0],["2024-05-10",111.6155,112.0304,110.9537,111.4575,3253900.0],["2024-05-13",112.0699,112.623,110.9735,111.2896,2856400.0],["2024-05-14",111.5168,112.3465,111.3291,112.0897,2239300.0],["2024-05-15",112.6527,113.2157,110.5389,111.0723,2239500.0],["2024-05-16",111.013,112.9391,110.6772,112.06,2219900.0],["2024-05-17",112.6033,113.1959,111.3982,112.6132,3054700.0],["2024-05-20",112.4946,113.1564,111.2402,112.9194,3011600.0],["2024-05-21",112.3267,112.8008,110.045,110.3413,2556200.0],["2024-05-22",109.8376,111.1513,109.6993,110.6969,1598500.0],["2024-05-23",110.8253,111.6254,108.8202,109.1363,1931800.0],["2024-05-24",109.64,110.0055,108.9091,108.9585,1231800.0],["2024-05-28",108.998,109.6104,107.9609,108.7609,2285600.0],["2024-05-29",107.2793,109.2252,105.936,108.9289,1801200.0],["2024-05-30",108.9289,109.3536,107.6942,108.1387,1348300.0],["2024-05-31",107.9214,111.5662,107.9214,111.4773,2272500.0],["2024-06-03",111.5563,113.1268,110.9735,112.6626,2532900.0],["2024-06-04",111.7933,113.2453,111.7736,113.0873,1810100.0],["2024-06-05",113.5318,115.4678,113.0972,113.9466,2135100.0],["2024-06-06",113.3935,118.9348,113.3836,118.836,3050800.0],["2024-06-07",118.273,121.6708,118.2038,121.5523,2575200.0],["2024-06-10",120.8016,122.6289,120.5053,121.8684,1650100.0],["2024-06-11",121.3646,121.7992,120.604,121.2856,1513700.0],["2024-06-12",123.35,123.676,121.7795,123.0339,1869600.0],["2024-06-13",122.708,123.1327,120.9893,121.9079,1515100.0],["2024-06-14",120.5942,123.2315,120.5053,123.0833,1592600.0],["2024-06-17",122.8857,123.2315,121.2165,122.5499,1641600.0],["2024-06-18",122.5302,125.3057,121.977,123.0142,1964800.0],["2024-06-20",123.0833,126.254,123.0833,123.9426,1896500.0],["2024-06-21",123.6759,126.5207,123.1623,126.1552,3839300.0],["2024-06-24",125.4144,128.3282,124.881,126.5898,1892100.0],["2024-06-25",127.38,129.237,126.6984,128.1702,1895200.0],["2024-06-26",127.1627,127.7356,122.4808,125.7996,1759100.0],["2024-06-27",125.4835,125.7996,122.787,123.1327,2418800.0],["2024-06-28",123.271,124.9896,123.103,124.4464,2692900.0],["2024-07-01",124.6834,125.2761,120.5053,120.9991,1928000.0],["2024-07-02",121.2461,122.5203,120.3176,121.3547,1428600.0],["2024-07-03",122.1153,122.8462,121.3547,122.7277,845700.0],["2024-07-05",122.3919,123.4093,121.1473,122.0956,1492200.0],["2024-07-08",122.9648,124.6439,122.6289,123.9624,1496300.0],["2024-07-09",124.5649,128.2986,124.0414,126.9849,2141800.0],["2024-07-10",127.4887,128.4468,126.254,127.943,1686000.0],["2024-07-11",127.4294,128.9703,125.5329,127.1429,1449300.0],["2024-07-12",127.6171,130.3136,127.2911,130.0766,1454100.0],["2024-07-15",130.2445,132.2792,128.9703,130.8964,1512000.0],["2024-07-16",131.3804,139.8651,131.3705,137.9884,3805400.0],["2024-07-17",137.0599,137.1982,132.5459,133.8794,1763000.0],["2024-07-18",133.8794,136.0425,131.7952,131.8841,1362700.0],["2024-07-19",132.8423,134.9066,132.2298,134.2152,1412200.0],["2024-07-22",133.1781,134.6399,130.9952,132.8126,1642000.0],["2024-07-23",133.1979,134.5412,130.8964,131.0446,1524600.0],["2024-07-24",130.0272,130.2346,125.6416,126.9158,2084500.0],["2024-07-25",125.0687,125.1477,120.4559,123.3697,2212300.0],["2024-07-26",125.1378,125.6317,123.6562,124.3279,1440100.0],["2024-07-29",124.881,127.2615,124.4069,126.7083,1321600.0],["2024-07-30",127.054,128.1208,126.1058,126.9553,1379500.0],["2024-07-31",127.5084,127.706,124.397,126.1058,1641300.0],["2024-08-01",125.2465,125.5527,118.589,119.9916,2711200.0],["2024-08-02",115.0727,115.7345,111.8032,114.075,3051100.0],["2024-08-05",110.3809,112.9391,108.8498,110.7463,3321200.0],["2024-08-06",111.6155,116.3666,111.1612,116.09,2952200.0],["2024-08-07",113.591,114.7467,109.7191,111.8526,3040200.0],["2024-08-08",111.981,117.1074,111.2995,116.5247,4123900.0],["2024-08-09",128.4073,129.7012,123.9624,128.4171,6092500.0],["2024-08-12",126.9355,128.1011,124.7822,125.3354,2417600.0],["2024-08-13",126.8565,129.0987,125.8786,128.9801,1868300.0],["2024-08-14",129.4148,130.8569,126.0465,127.4491,2830000.0],["2024-08-15",128.6542,131.2421,128.1208,130.6001,1570000.0],["2024-08-16",129.3259,130.1852,128.5554,129.4345,1675600.0],["2024-08-19",130.3334,133.9782,129.9679,133.8004,1552400.0],["2024-08-20",133.346,134.5905,131.7162,131.8841,1333400.0],["2024-08-21",132.3583,133.188,130.3136,131.5582,1279800.0],["2024-08-22",131.9928,133.4941,131.0939,131.489,1065500.0],["2024-08-23",132.7533,137.1982,132.2693,136.4376,1303600.0],["2024-08-26",136.4377,137.9687,135.3116,135.44,1270500.0],["2024-08-27",135.0153,140.0528,134.6893,139.0749,1710900.0],["2024-08-28",138.0872,138.7885,137.0895,138.0082,1237100.0],["2024-08-29",139.2725,140.6751,138.2255,139.1836,1263200.0],["2024-08-30",140.4874,140.4874,136.6945,137.3859,2008300.0],["2024-09-03",136.8624,137.9292,134.2152,135.0647,1532100.0],["2024-09-04",134.5313,136.0327,133.0892,133.267,1065100.0],["2024-09-05",132.3583,135.9833,131.9335,133.5337,1340700.0],["2024-09-06",133.504,135.2029,130.1062,130.6395,1234000.0],["2024-09-09",131.3606,132.8324,130.2346,131.2322,1299000.0],["2024-09-10",132.0718,132.0718,127.5874,129.4938,1311200.0],["2024-09-11",129.0196,129.3258,124.9106,128.2393,1485000.0],["2024-09-12",128.8715,131.2224,128.3579,130.6001,1036600.0],["2024-09-13",131.8742,134.2053,131.3507,134.1066,1067000.0],["2024-09-16",134.8869,135.7363,133.1682,134.1263,792700.0],["2024-09-17",134.5313,138.0674,134.1362,136.7142,1757900.0],["2024-09-18",135.7561,139.1836,135.1832,137.9489,1315400.0],["2024-09-19",140.9616,143.3321,139.8652,140.7936,1640400.0],["2024-09-20",140.7936,142.4135,139.9046,142.2752,2647800.0],["2024-09-23",142.2654,142.7197,140.6751,142.2752,979800.0],["2024-09-24",143.2235,146.1768,142.7197,146.1077,1487000.0],["2024-09-25",143.8458,144.794,142.4333,143.7075,1744500.0],["2024-09-26",145.762,147.619,144.7644,146.6608,1290100.0],["2024-09-27",147.6683,149.0512,145.8904,147.2634,948800.0],["2024-09-30",146.9078,146.9374,144.5174,146.2065,1041800.0],["2024-10-01",146.2065,146.2559,142.295,144.6755,930300.0],["2024-10-02",143.3321,146.0583,142.9963,145.9497,848900.0],["2024-10-03",144.4878,145.2681,142.0975,145.0409,1383700.0],["2024-10-04",147.777,149.7525,147.5103,148.8734,1245200.0],["2024-10-07",148.3894,150.8094,147.619,149.15,1098400.0],["2024-10-08",149.5056,151.9453,149.1796,150.0883,1622400.0],["2024-10-09",149.6735,151.4119,146.7004,150.918,1668400.0],["2024-10-10",150.3353,151.0168,147.7375,149.0117,1178100.0],["2024-10-11",149.2784,150.1575,148.024,148.6561,1223000.0],["2024-10-14",149.0907,149.3772,147.4017,148.5672,1316100.0],["2024-10-15",148.4981,150.7007,148.4487,149.3475,960500.0],["2024-10-16",149.5846,150.2859,148.2906,148.9919,1260600.0],["2024-10-17",158.5434,159.8967,153.5751,156.0741,5189600.0],["2024-10-18",157.0717,158.5039,154.7505,157.6545,1808500.0],["2024-10-21",158.0397,162.6327,157.5755,161.1709,1828600.0],["2024-10-22",161.0029,161.1709,158.4941,159.2151,1145700.0],["2024-10-23",158.2372,159.6398,154.8196,156.4198,997900.0],["2024-10-24",157.0223,158.6126,156.1333,158.4842,759700.0],["2024-10-25",158.5434,159.0274,156.1235,156.4494,973100.0],["2024-10-28",156.9433,157.5755,154.6814,156.0642,953200.0],["2024-10-29",155.2839,158.4644,155.2839,156.9137,1381400.0],["2024-10-30",156.726,159.7781,156.1432,159.1756,1348900.0],["2024-10-31",159.8176,160.114,152.1132,154.3949,2273100.0],["2024-11-01",154.464,158.1681,154.1085,157.447,1212200.0],["2024-11-04",157.2594,159.5608,156.6075,159.1361,1080000.0],["2024-11-05",159.7287,164.5687,159.1361,162.85,1778800.0],["2024-11-06",167.0875,171.4829,166.3862,169.7445,2347100.0],["2024-11-07",169.142,172.283,168.8555,171.9966,2918300.0],["2024-11-08",178.8417,188.0672,177.7453,178.5453,4871500.0],["2024-11-11",180.3924,185.3213,177.8144,182.0617,2037300.0],["2024-11-12",179.5924,182.9013,177.5773,179.7701,1729700.0],["2024-11-13",180.2936,181.0542,176.9156,178.1206,1391100.0],["2024-11-14",178.2885,181.4098,178.2885,180.027,1198400.0],["2024-11-15",177.8144,179.7504,175.4142,179.1281,2209100.0],["2024-11-18",177.9626,178.7824,176.2636,178.1897,1282800.0],["2024-11-19",175.8389,176.2242,173.4683,174.8907,1116700.0],["2024-11-20",175.592,177.3008,174.6437,176.9057,1122000.0],["2024-11-21",177.7947,181.5481,176.234,181.2617,986700.0],["2024-11-22",182.5161,184.6299,182.0124,182.6544,1215600.0],["2024-11-25",184.7089,186.1313,181.6666,181.8247,1810500.0],["2024-11-26",181.8345,184.2446,180.9653,183.9977,991600.0],["2024-11-27",185.43,185.4398,182.3482,182.6544,855700.0],["2024-11-29",183.3162,184.0669,182.1506,182.3581,695100.0],["2024-12-02",182.4568,185.104,180.8764,182.7433,1163300.0],["2024-12-03",183.4545,184.3829,181.0542,181.4395,625500.0],["2024-12-04",180.3826,186.2004,180.3332,185.993,930600.0],["2024-12-05",186.3584,189.9242,185.0546,188.6698,1082400.0],["2024-12-06",188.7389,189.6476,187.1585,188.3833,1131000.0],["2024-12-09",187.4746,189.9835,186.2202,187.198,911300.0],["2024-12-10",188.571,189.5884,185.4102,186.1016,1062100.0],["2024-12-11",186.4374,188.9661,186.4374,187.9586,888200.0],["2024-12-12",187.3956,188.2944,182.2099,182.2988,1235400.0],["2024-12-13",181.9629,182.7136,180.0072,180.7579,871800.0],["2024-12-16",179.1578,181.6963,175.829,180.3529,1143900.0],["2024-12-17",179.4245,179.8492,177.2712,178.4268,1167600.0],["2024-12-18",184.7978,184.8768,173.9029,174.0708,2143800.0],["2024-12-19",176.8069,178.4367,174.624,177.2119,1494900.0],["2024-12-20",175.2068,183.247,175.2068,182.4865,4134800.0],["2024-12-23",183.9582,187.1486,181.1333,186.5264,1461500.0],["2024-12-24",186.9412,187.9092,185.9436,187.3561,366200.0],["2024-12-26",187.3956,187.9586,186.1905,187.7907,879500.0],["2024-12-27",185.509,187.7709,182.4371,183.8298,1395000.0],["2024-12-30",180.7579,184.5607,180.3825,184.2051,1568000.0],["2024-12-31",184.857,187.2375,183.7804,184.0471,1067600.0],["2025-01-02",185.0843,185.5979,180.7579,183.0594,919100.0],["2025-01-03",183.3359,184.7978,182.0519,183.81,902800.0],["2025-01-06",185.6966,185.6966,180.511,182.7235,1346400.0],["2025-01-07",182.3877,184.6497,178.8417,180.0961,1164900.0],["2025-01-08",178.7429,181.0443,177.7946,180.3825,940900.0],["2025-01-10",180.027,180.027,177.1329,177.9922,1488600.0],["2025-01-13",177.0045,179.1084,175.2364,179.0788,1099400.0],["2025-01-14",179.7701,182.5852,179.2763,180.9456,1017500.0],["2025-01-15",184.2348,184.8472,183.2371,184.2348,1278900.0],["2025-01-16",183.7409,186.635,182.6544,186.3584,958000.0],["2025-01-17",187.6721,188.7686,183.3853,184.9855,1909800.0],["2025-01-21",186.7338,187.1783,176.6094,179.1775,2033400.0],["2025-01-22",179.5726,180.1159,170.7224,171.5225,3050100.0],["2025-01-23",171.3348,178.5552,166.0997,174.7228,3728400.0],["2025-01-24",174.7326,175.0191,167.1467,169.1321,2203300.0],["2025-01-27",168.6185,172.283,166.3368,167.0381,1808500.0],["2025-01-28",168.1937,170.752,165.7046,169.6655,1498900.0],["2025-01-29",169.6359,169.6359,166.317,169.1716,1355700.0],["2025-01-30",170.7026,171.5225,168.1246,169.8433,1805500.0],["2025-01-31",169.5667,171.2558,168.0258,168.8555,1701200.0],["2025-02-03",163.1958,169.468,163.1958,167.5419,1767300.0],["2025-02-04",167.285,168.1937,165.3194,166.4059,1661800.0],["2025-02-05",168.5098,170.2285,165.9417,167.6505,1686900.0],["2025-02-06",167.5616,173.2609,167.5122,170.4557,3907800.0],["2025-02-07",192.3343,202.6069,191.6824,199.8906,9383500.0],["2025-02-10",201.9945,205.1849,197.599,200.5129,3187900.0],["2025-02-11",198.3596,200.0387,193.006,194.774,3609700.0],["2025-02-12",195.1297,201.2932,193.5888,200.1277,2153200.0],["2025-02-13",201.5006,201.5401,198.3596,200.7104,1706000.0],["2025-02-14",202.4884,202.5378,198.7053,199.9005,1312600.0],["2025-02-18",198.1324,201.7969,197.6879,201.708,1564100.0],["2025-02-19",201.2142,204.7305,197.8953,203.9897,1942100.0],["2025-02-20",203.4761,204.2466,198.5868,202.6267,1464700.0],["2025-02-21",204.2367,204.8787,190.507,194.3987,2559600.0],["2025-02-24",196.3248,198.3201,192.927,197.52,2625700.0],["2025-02-25",197.5398,199.0313,193.9542,197.3126,2494800.0],["2025-02-26",199.5251,201.6488,195.7223,197.0953,1520500.0],["2025-02-27",197.2829,198.5374,190.9416,191.1787,1443100.0],["2025-02-28",191.3762,195.5544,190.4378,195.5346,1686300.0],["2025-03-03",196.0483,197.5398,189.9538,191.1293,2080500.0],["2025-03-04",188.5019,190.1909,181.3012,186.3881,3048000.0],["2025-03-05",187.3758,189.8748,185.4695,188.65,1429200.0],["2025-03-06",184.7699,187.6899,181.4639,182.1964,1629500.0],["2025-03-07",183.6514,184.1661,177.3463,182.4537,2258900.0],["2025-03-10",178.9795,178.9795,172.0309,174.8024,1901400.0],["2025-03-11",170.1107,170.1107,157.827,162.0832,6657700.0],["2025-03-12",164.4984,164.4984,157.9755,160.8658,2589800.0],["2025-03-13",160.3708,161.4695,154.9763,155.5108,2167000.0],["2025-03-14",158.8663,161.4398,157.629,160.4599,1879400.0],["2025-03-17",162.6177,166.092,161.1627,164.6666,1974100.0],["2025-03-18",164.8151,167.5173,162.4692,163.4789,1869800.0],["2025-03-19",163.6966,173.2088,163.6966,170.7244,2219900.0],["2025-03-20",169.0713,174.4857,169.0713,171.3281,2404700.0],["2025-03-21",170.3977,172.6248,168.329,172.0408,4416400.0],["2025-03-24",175.7526,176.7425,172.8129,176.4752,1948600.0],["2025-03-25",176.6138,177.8709,172.5357,175.0598,1820600.0],["2025-03-26",175.1785,176.6831,170.6254,171.6647,1578900.0],["2025-03-27",170.5858,170.8728,163.3799,167.3491,2219300.0],["2025-03-28",166.1811,168.7546,164.0134,166.3889,1807200.0],["2025-03-31",163.7461,166.7255,159.1236,166.3889,2405300.0],["2025-04-01",164.726,166.3295,161.0142,165.993,2324600.0],["2025-04-02",163.8748,167.4777,163.5184,166.1415,1915900.0],["2025-04-03",157.3321,158.4308,150.6409,150.819,3400900.0],["2025-04-04",143.4944,145.2562,137.7534,140.416,4650800.0],["2025-04-07",133.6555,147.612,128.6866,138.3968,4698500.0],["2025-04-08",144.0685,147.9783,132.8835,135.2393,3555300.0],["2025-04-09",134.7443,161.7269,134.7443,160.0343,5720900.0],["2025-04-10",153.838,154.5902,144.5436,147.998,2806100.0],["2025-04-11",148.1762,149.8391,142.8609,148.9978,3124000.0],["2025-04-14",153.0065,153.0065,145.573,147.711,1854000.0],["2025-04-15",148.7602,152.1058,148.4633,150.047,1427300.0],["2025-04-16",148.493,153.937,148.4633,151.017,2198100.0],["2025-04-17",152.9967,152.9967,146.939,149.6115,2152300.0],["2025-04-21",147.5526,148.8988,142.7322,145.1771,1411500.0],["2025-04-22",147.8991,152.4325,145.6423,151.3734,1484500.0],["2025-04-23",156.8867,162.0832,153.4916,154.6794,1493800.0],["2025-04-24",153.1253,158.5298,151.6604,157.926,1366100.0],["2025-04-25",157.5498,158.8861,156.5798,158.4803,1020700.0],["2025-04-28",158.8168,160.8855,157.1341,159.5988,1470900.0],["2025-04-29",159.4008,160.4896,156.0453,158.5199,2204900.0],["2025-04-30",149.6016,155.877,143.2172,155.3326,2838400.0],["2025-05-01",158.1239,160.4599,156.1146,156.3522,2251900.0],["2025-05-02",158.5793,160.7074,156.1938,160.1432,2694300.0],["2025-05-05",158.5793,165.2012,157.3915,163.9342,1796400.0],["2025-05-06",162.4692,165.2308,162.1327,163.0532,1729600.0],["2025-05-07",163.3205,168.4973,163.0235,164.8646,2206900.0],["2025-05-08",166.7849,171.1302,165.795,167.2699,3648300.0],["2025-05-09",151.0368,156.9955,147.0379,155.0654,6379500.0],["2025-05-12",162.5583,167.3985,161.6378,165.5476,3188400.0],["2025-05-13",166.864,171.8923,165.7158,167.646,2875600.0],["2025-05-14",168.1904,170.1305,166.9828,167.4975,2124500.0],["2025-05-15",167.4283,168.4478,163.9342,164.5182,1797100.0],["2025-05-16",163.2908,165.3892,162.6276,164.9636,1759800.0],["2025-05-19",162.4,164.5974,162.0238,163.8055,1825500.0],["2025-05-20",162.4891,163.6373,159.2128,160.8658,4099100.0],["2025-05-21",159.3117,162.4297,156.8372,157.7181,1973700.0],["2025-05-22",157.3717,159.7769,154.4616,159.0841,2635300.0],["2025-05-23",155.0951,158.4209,154.5903,157.3618,1269800.0],["2025-05-27",159.6087,163.756,159.3711,163.3106,2173600.0],["2025-05-28",163.4986,166.4681,163.0928,165.9831,1575800.0],["2025-05-29",168.1758,170.4479,162.3616,164.3559,1664000.0],["2025-05-30",163.076,165.6954,162.6295,165.4473,2138500.0],["2025-06-02",163.8797,166.3701,161.9449,165.8641,1501400.0],["2025-06-03",165.6954,169.1581,163.7408,167.3027,1841800.0],["2025-06-04",167.144,169.4359,166.5189,168.4933,1866400.0],["2025-06-05",169.6641,173.5436,168.9696,172.0255,1902400.0],["2025-06-06",173.6726,175.399,169.9618,175.1708,1822600.0],["2025-06-09",175.3593,176.5201,174.6251,175.2402,1098000.0],["2025-06-10",176.0737,176.0737,171.3211,172.7002,1344800.0],["2025-06-11",174.1488,174.6052,171.2814,171.966,1104900.0],["2025-06-12",170.7158,171.2516,168.9894,170.3587,1033700.0],["2025-06-13",166.9158,168.3743,163.2149,164.3361,1404100.0],["2025-06-16",167.015,168.0171,163.1851,163.324,2100400.0],["2025-06-17",161.3,163.4729,160.03,160.7245,1397900.0],["2025-06-18",160.6352,162.8776,160.6352,161.1909,1232200.0],["2025-06-20",162.7982,164.0583,162.0739,163.5919,2560600.0],["2025-06-23",162.3021,165.2092,158.7501,164.5246,1532300.0],["2025-06-24",166.4991,168.9994,165.9335,167.898,1750800.0],["2025-06-25",166.4891,167.4615,163.1851,164.4551,2178000.0],["2025-06-26",165.5068,166.3403,164.2567,165.4969,1903300.0],["2025-06-27",165.8144,169.7832,164.9215,169.426,1867900.0],["2025-06-30",169.4756,170.2594,166.6776,167.3622,1461600.0],["2025-07-01",166.6876,173.5336,166.0426,172.6804,2617900.0],["2025-07-02",172.7597,172.7597,167.9079,169.674,1644800.0],["2025-07-03",169.932,177.2246,169.932,175.1013,1429400.0],["2025-07-07",175.022,178.0977,174.3374,176.411,1388100.0],["2025-07-08",177.2941,179.8043,176.0836,176.163,1284700.0],["2025-07-09",177.6016,179.0304,174.2877,174.7144,1272300.0],["2025-07-10",177.8596,184.7057,177.6512,181.5406,2147800.0],["2025-07-11",181.3918,184.408,179.3975,182.2054,1265700.0],["2025-07-14",182.2054,183.3067,180.7866,182.126,1089700.0],["2025-07-15",182.0665,182.2947,177.1651,177.5917,1615600.0],["2025-07-16",178.4946,178.9907,175.6173,176.9071,1148700.0],["2025-07-17",176.8873,181.6002,176.2324,180.6576,1324000.0],["2025-07-18",182.0764,183.6143,180.5782,183.4853,1155100.0],["2025-07-21",183.7334,185.1621,182.5626,184.0211,1196200.0],["2025-07-22",183.9616,189.3987,183.6937,187.9601,1398400.0],["2025-07-23",188.6645,190.8077,187.6823,190.6886,1260600.0],["2025-07-24",190.8672,192.2761,188.347,188.9919,1944400.0],["2025-07-25",190.5894,191.0755,185.43,185.8765,1419300.0],["2025-07-28",186.065,187.3747,184.666,185.6979,1302200.0],["2025-07-29",185.8864,187.0076,181.1636,181.3819,1262400.0],["2025-07-30",178.4748,180.6179,175.8554,178.3855,1993400.0],["2025-07-31",178.9312,181.9077,178.058,178.8121,1308200.0],["2025-08-01",175.8852,176.8575,172.6903,176.669,1674200.0],["2025-08-04",178.3259,184.1897,178.2069,183.5448,1496600.0],["2025-08-05",184.3485,184.9538,179.0205,180.4194,1582100.0],["2025-08-06",181.3323,184.1699,180.727,183.6937,1797500.0],["2025-08-07",183.0587,186.7,180.1615,186.1444,4382900.0],["2025-08-08",209.9469,211.336,189.6567,193.7346,6980100.0],["2025-08-11",191.9189,196.612,190.8176,191.1252,2348900.0],["2025-08-12",191.7999,201.8507,191.3236,201.6027,2430200.0],["2025-08-13",202.4063,208.6373,200.9379,208.0419,2411800.0],["2025-08-14",207.3574,209.183,205.2043,205.5813,2379500.0],["2025-08-15",207.0299,208.8456,205.3829,205.8195,1602900.0],["2025-08-18",205.363,206.3255,203.8748,205.0555,1470300.0],["2025-08-19",204.3411,207.913,203.0413,206.4148,1726900.0],["2025-08-20",205.363,205.879,202.4361,204.0732,1350800.0],["2025-08-21",203.7061,204.5792,202.575,203.7458,1134300.0],["2025-08-22",204.4502,214.9079,203.1901,213.1319,2218500.0],["2025-08-25",213.1617,214.3126,210.0958,211.6833,1581300.0],["2025-08-26",211.336,212.7846,210.2248,211.9611,1651400.0],["2025-08-27",211.9611,213.1914,209.5699,210.5522,1389800.0],["2025-08-28",211.6556,213.9917,209.0313,213.435,1419900.0],["2025-08-29",213.7233,214.9261,212.2322,213.5244,1255300.0],["2025-09-02",208.5839,211.4568,207.7688,210.8603,1120700.0],["2025-09-03",211.1387,213.5244,208.7828,211.2778,1191300.0],["2025-09-04",212.1924,215.7114,211.2282,215.2342,1103700.0],["2025-09-05",214.6378,217.7989,210.2739,213.6736,1353200.0],["2025-09-08",213.594,216.4867,212.7689,215.9102,1358700.0],["2025-09-09",215.8207,216.7054,214.5881,216.4072,1168500.0],["2025-09-10",215.9002,217.2223,211.0393,214.2103,1076100.0],["2025-09-11",214.9459,220.7811,214.6974,220.0455,1049900.0],["2025-09-12",220.0455,221.8944,218.2462,220.8706,970100.0],["2025-09-15",221.0296,227.6401,219.9361,226.8846,2734000.0],["2025-09-16",226.6063,227.3518,221.4372,223.644,1506100.0],["2025-09-17",223.644,226.825,221.6459,223.8428,1186800.0],["2025-09-18",224.6977,225.642,219.9262,220.6021,1682500.0],["2025-09-19",222.1231,223.7633,218.6339,221.1091,3560000.0],["2025-09-22",221.3875,222.8786,217.7194,222.1827,1842600.0],["2025-09-23",221.4372,224.0913,218.0971,219.9063,1482200.0],["2025-09-24",220.9898,221.9442,216.3376,216.5365,1327100.0],["2025-09-25",213.3555,216.1687,211.2779,213.9121,1585400.0],["2025-09-26",214.7869,222.6102,214.6776,221.5465,1153900.0],["2025-09-29",223.1668,223.634,218.8526,219.2005,1605100.0],["2025-09-30",219.2403,220.3735,209.0214,212.4807,2587500.0],["2025-10-01",212.759,217.4112,211.2878,216.6557,1954100.0],["2025-10-02",217.1031,217.1031,210.254,216.3973,2065500.0],["2025-10-03",217.3814,221.9541,214.767,217.9281,1801200.0],["2025-10-06",219.0017,239.549,215.5523,222.5008,3741900.0],["2025-10-07",221.9243,222.133,210.1347,214.8764,1810500.0],["2025-10-08",216.447,216.447,211.1088,211.1486,1170200.0],["2025-10-09",213.435,215.7014,211.9836,215.5225,1206700.0],["2025-10-10",214.2203,216.7253,208.5541,209.081,1304900.0],["2025-10-13",211.2878,215.5821,209.9558,214.3595,1497500.0],["2025-10-14",210.8603,223.2265,210.8603,221.795,1453900.0],["2025-10-15",223.4154,223.9522,213.9121,217.1329,2547300.0],["2025-10-16",216.9738,218.276,209.4488,212.3017,1846500.0],["2025-10-17",212.4906,215.3038,211.3475,213.4847,1617500.0],["2025-10-20",214.1209,218.455,214.1209,216.9539,989200.0],["2025-10-21",216.6458,225.9701,216.6458,224.7971,1611900.0],["2025-10-22",224.0615,226.5168,222.7891,225.0456,1310000.0],["2025-10-23",223.9024,227.5904,212.2818,214.3694,2677500.0],["2025-10-24",215.8406,218.6936,213.8127,217.5504,1228000.0],["2025-10-27",217.8784,222.4809,217.6498,221.1787,1382000.0],["2025-10-28",219.7572,225.0357,217.9977,223.9621,1526100.0],["2025-10-29",227.6799,227.9085,214.9857,218.455,1932300.0],["2025-10-30",217.948,223.1967,216.7452,219.1608,1249100.0],["2025-10-31",218.9818,221.3477,216.0195,218.6935,1314800.0],["2025-11-03",217.5603,218.3158,208.7629,214.3296,1895300.0],["2025-11-04",212.421,215.5921,209.1406,210.8703,1528400.0],["2025-11-05",209.2301,214.2799,207.2022,212.5403,1678300.0],["2025-11-06",213.9022,221.1986,211.8842,218.3953,4325100.0],["2025-11-07",245.5332,262.6311,244.3105,256.7164,7653600.0],["2025-11-10",260.7423,268.6153,259.0326,266.4483,3311600.0],["2025-11-11",266.4085,267.7903,262.5814,263.7444,2398500.0],["2025-11-12",266.6073,275.5837,265.494,272.025,2684200.0],["2025-11-13",271.18,277.9496,264.6192,265.7624,2659400.0],["2025-11-14",265.1659,266.3091,258.8139,263.0883,2112400.0],["2025-11-17",262.2235,264.6192,240.0659,242.7101,5045100.0],["2025-11-18",240.5828,246.3285,238.3561,238.5748,3029300.0],["2025-11-19",239.7398,243.0854,237.0016,238.9333,2068300.0],["2025-11-20",241.4723,242.6274,233.3373,233.7655,1894000.0],["2025-11-21",237.7384,247.8848,236.673,246.431,4870500.0],["2025-11-24",246.8393,251.2204,246.431,248.074,2911600.0],["2025-11-25",250.5932,257.7225,249.4481,257.0355,3152600.0],["2025-11-26",256.4281,258.7581,255.5021,256.5177,1246700.0],["2025-11-28",256.6272,257.4039,253.64,254.5959,774100.0],["2025-12-01",253.411,258.2702,252.256,257.842,1402300.0],["2025-12-02",258.8875,263.2687,254.7055,262.5717,2654000.0],["2025-12-03",262.8007,264.8618,259.4551,261.2971,1255900.0],["2025-12-04",259.5547,262.502,256.5277,257.2744,1816700.0],["2025-12-05",258.9074,264.9215,257.4039,262.3028,1754300.0],["2025-12-08",262.502,264.7025,259.1464,263.2786,1824500.0],["2025-12-09",263.2786,264.2744,259.9131,260.1521,1272300.0],["2025-12-10",262.1236,274.2216,261.2573,272.8973,2539800.0],["2025-12-11",272.3895,281.7492,272.0211,279.947,2309300.0],["2025-12-12",280.2856,281.3211,272.5986,273.0367,1490300.0],["2025-12-15",275.8346,286.2499,274.8887,282.2372,2158100.0],["2025-12-16",282.2471,288.7492,280.6739,283.8004,2476000.0],["2025-12-17",281.7592,286.1005,279.0309,281.6099,1759200.0],["2025-12-18",286.2001,288.6496,283.4918,284.368,2012000.0],["2025-12-19",285.4036,291.1688,284.7862,288.0124,3050400.0],["2025-12-22",290.3324,290.3324,284.9654,288.0522,1154400.0],["2025-12-23",287.1759,290.1133,286.23,286.9967,1184900.0],["2025-12-24",286.1205,287.5543,284.9256,285.3438,324600.0],["2025-12-26",285.772,288.0821,285.2542,286.3296,534000.0],["2025-12-29",285.2343,286.7677,284.1091,285.5927,971900.0],["2025-12-30",285.4135,286.8971,283.5913,283.7805,767700.0],["2025-12-31",283.3324,285.2343,281.2215,282.0977,946800.0],["2026-01-02",281.809,282.9441,277.139,281.7293,1927600.0],["2026-01-05",281.7293,288.2712,276.0637,286.24,1127700.0],["2026-01-06",285.7122,298.7163,285.7122,297.9297,1817900.0],["2026-01-07",296.6253,299.1744,294.4248,295.9084,1364000.0],["2026-01-08",295.9482,301.0563,293.7377,300.0207,1651900.0],["2026-01-09",302.0022,302.5001,293.2499,295.062,1144200.0],["2026-01-12",292.0251,292.8814,287.395,290.2826,1239100.0],["2026-01-13",290.2826,299.025,289.7548,298.6865,1314700.0],["2026-01-14",297.7804,298.2384,280.2457,289.5159,1824500.0],["2026-01-15",290.4519,295.9681,290.4519,293.0208,1321100.0],["2026-01-16",292.7719,294.0564,283.0039,283.89,1631200.0],["2026-01-20",275.5559,277.9356,270.2387,270.9855,2341400.0],["2026-01-21",269.6612,273.3752,263.8761,270.398,2396000.0],["2026-01-22",272.8176,282.4861,272.7479,278.4634,1867400.0],["2026-01-23",275.2771,278.4136,268.327,269.9799,1577700.0],["2026-01-26",271.4336,272.9869,267.5503,268.3369,1873400.0],["2026-01-27",267.4607,270.4379,264.5133,265.5987,2137800.0],["2026-01-28",265.5987,271.0452,264.4038,264.6229,1500600.0],["2026-01-29",266.7935,275.3567,266.3454,271.6028,2166000.0],["2026-01-30",271.6028,271.812,261.2374,263.7068,1855100.0],["2026-02-02",268.317,278.0253,267.8789,275.4862,2202000.0],["2026-02-03",274.351,279.3097,229.7925,233.4568,6845300.0],["2026-02-04",232.013,236.5933,220.9804,235.4681,4455800.0],["2026-02-05",234.6716,239.6502,228.9263,230.3103,2490700.0],["2026-02-06",231.555,238.3458,230.8181,235.8366,3285500.0],["2026-02-09",234.2434,240.4468,233.5663,235.4383,2957200.0],["2026-02-10",234.8906,247.6259,233.1083,240.5065,3326400.0],["2026-02-11",240.5264,244.7881,232.1623,232.6005,3380700.0],["2026-02-12",238.3657,247.0882,218.7002,226.2677,6143500.0],["2026-02-13",211.0929,217.9833,203.0574,211.76,6149000.0],["2026-02-17",211.1028,211.2621,197.4814,199.5624,5687600.0],["2026-02-18",198.1585,206.3333,197.1428,202.918,4171600.0],["2026-02-19",200.8469,200.8469,192.0945,198.9053,5044900.0],["2026-02-20",199.0048,205.6463,195.6692,202.6093,3601300.0],["2026-02-23",199.0944,199.5126,184.547,187.7034,4790800.0],["2026-02-24",189.3662,198.6364,189.0277,197.2723,3597700.0],["2026-02-25",201.295,203.7843,196.9835,202.8682,2988000.0],["2026-02-26",204.0631,217.4257,204.0233,216.9975,4058300.0],["2026-02-27",209.0118,216.6888,206.7615,214.7671,3820900.0],["2026-03-02",207.4187,214.9164,202.3106,212.3276,3179300.0],["2026-03-03",205.0787,216.8083,204.5709,214.2195,2090400.0],["2026-03-04",217.3859,223.9178,216.0814,220.7812,2443000.0],["2026-03-05",234.5021,251.6956,234.5021,251.0071,8058400.0],["2026-03-06",242.5949,251.3863,237.6754,249.0911,3619300.0],["2026-03-09",242.8444,245.2593,229.3431,241.0283,3042400.0],["2026-03-10",240.3198,240.4894,225.7707,231.1692,2382800.0],["2026-03-11",232.4664,236.8172,223.6551,229.862,1601000.0],["2026-03-12",227.5369,230.4906,225.8605,227.1677,1283700.0],["2026-03-13",229.2533,233.7737,225.9203,227.8862,1197000.0],["2026-03-16",228.8741,233.3047,228.6745,230.9696,1539800.0],["2026-03-17",235.6896,247.3349,235.1607,240.7389,2047300.0],["2026-03-18",236.3881,241.7867,234.4522,239.5314,1357100.0],["2026-03-19",232.2968,243.5429,232.2968,238.9028,1741900.0],["2026-03-20",238.0246,238.4238,229.862,234.6817,4867000.0],["2026-03-23",238.4438,241.5671,233.6439,236.1486,1992300.0],["2026-03-24",234.7316,237.396,227.2176,236.4879,1704300.0],["2026-03-25",236.8372,245.0198,230.1114,235.7594,1508300.0],["2026-03-26",232.4864,237.6554,230.2412,232.3467,1189900.0],["2026-03-27",232.8257,233.7637,220.8311,225.3316,1165000.0],["2026-03-30",234.6817,235.9291,225.1819,226.0301,1568900.0],["2026-03-31",228.4649,233.5641,223.4256,230.4008,1939100.0],["2026-04-01",232.1671,234.1429,220.2025,227.1877,1623100.0],["2026-04-02",220.3023,230.0416,218.1868,224.8227,1642800.0],["2026-04-06",225.0621,228.7942,223.0464,228.5547,1384300.0],["2026-04-07",226.1399,229.4129,222.8469,223.8248,1979700.0],["2026-04-08",239.4915,249.2109,235.8991,236.3981,1990200.0],["2026-04-09",234.4722,235.2306,225.152,229.7722,1549300.0],["2026-04-10",231.0894,233.1749,224.4335,227.6068,1385500.0],["2026-04-13",226.4891,239.8607,224.2539,239.7011,2101800.0],["2026-04-14",244.1017,251.5858,242.8544,248.0434,2111700.0],["2026-04-15",248.7618,258.9502,248.1731,256.8946,1426600.0],["2026-04-16",259.06,260.7564,252.1247,253.8909,1064400.0],["2026-04-17",261.6544,269.0787,260.0978,265.2768,1882500.0],["2026-04-20",264.4286,272.9605,262.7222,272.6611,1486100.0],["2026-04-21",273.2299,279.1673,270.5456,273.2199,1535100.0],["2026-04-22",274.2477,275.1857,261.5846,264.0394,1509600.0],["2026-04-23",255.9566,256.9545,245.7482,249.8396,1697300.0],["2026-04-24",247.9735,252.8931,246.8659,250.9073,876100.0],["2026-04-27",247.3149,252.005,244.3412,244.7005,1195800.0],["2026-04-28",244.1816,246.6763,237.4958,241.6569,1698900.0],["2026-04-29",233.9034,251.4861,233.0053,250.0391,2029600.0],["2026-04-30",250.578,254.1803,247.1552,247.8438,1229800.0],["2026-05-01",249.9892,252.3542,246.5466,251.3064,711400.0],["2026-05-04",251.7655,254.5695,245.868,245.9778,986400.0],["2026-05-05",247.6841,250.8175,244.2315,248.1232,1029000.0],["2026-05-06",256.8048,256.8048,243.0939,246.1374,1796800.0],["2026-05-07",246.6962,254.5096,243.523,252.2544,3292400.0],["2026-05-08",232.0174,237.8151,226.2197,229.4928,4189800.0],["2026-05-11",224.4534,230.341,218.9751,220.9908,2937500.0],["2026-05-12",222.1184,224.2539,219.6536,221.0108,1864500.0],["2026-05-13",218.8154,220.7912,214.0555,217.0891,1973800.0],["2026-05-14",216.4305,220.4619,213.8959,216.7099,1318600.0],["2026-05-15",216.0413,220.6914,214.6144,217.2687,1379800.0],["2026-05-18",215.0833,220.8511,213.0676,214.5345,1592100.0],["2026-05-19",216.0313,223.3059,212.898,214.5445,1838200.0],["2026-05-20",214.3948,217.6379,205.9128,217.129,1706700.0],["2026-05-21",213.5466,218.7755,209.5651,217.6579,1282800.0],["2026-05-22",217.7177,220.8411,210.4033,214.1952,1549900.0],["2026-05-26",213.4967,223.1163,213.2373,222.4976,1610800.0],["2026-05-27",224.5033,231.5883,223.715,226.08,1394200.0],["2026-05-28",226.39,229.17,223.23,227.55,975300.0],["2026-05-29",229.21,229.91,224.34,225.79,2209500.0],["2026-06-01",228.48,230.31,221.54,228.37,1483300.0],["2026-06-02",226.52,227.49,219.53,226.37,1303200.0],["2026-06-03",225.25,228.38,223.36,225.41,1602700.0],["2026-06-04",227.25,234.45,225.6,227.18,1479600.0],["2026-06-05",228.0,234.45,227.18,228.88,1838200.0],["2026-06-08",227.88,229.66,223.89,225.9,1275700.0],["2026-06-09",225.9,234.84,225.9,231.06,1481100.0],["2026-06-10",231.3,231.3,218.5,218.94,1798900.0],["2026-06-11",218.7,224.97,216.18,224.66,1158600.0],["2026-06-12",226.35,229.74,220.49,224.89,1257400.0],["2026-06-15",229.9,239.49,229.23,236.98,1675300.0],["2026-06-16",237.09,246.5,237.09,243.56,1778900.0],["2026-06-17",241.88,244.36,238.81,239.47,1174300.0],["2026-06-18",242.05,243.76,238.85,240.9,3024200.0],["2026-06-22",239.68,242.45,232.52,238.02,1581400.0],["2026-06-23",237.98,245.59,237.98,245.07,1692000.0],["2026-06-24",248.45,270.51,247.81,262.15,3038300.0],["2026-06-25",260.25,262.89,250.55,250.95,1766300.0],["2026-06-26",250.12,264.79,249.28,262.8,2154200.0],["2026-06-29",265.0,271.59,262.14,265.28,1520400.0],["2026-06-30",260.69,262.32,253.85,255.88,1310600.0],["2026-07-01",261.98,268.48,256.48,264.54,1149300.0],["2026-07-02",265.57,269.39,263.25,268.69,1247100.0],["2026-07-06",268.69,270.53,263.9,266.76,1362069.939799],["2026-07-07",271.54,275.81,268.67,269.87,1239261.984894],["2026-07-08",266.05,267,254.6779,260.31,1502137.3738],["2026-07-09",259.6,268.51,253.66,267.78,2322745.757644],["2026-07-10",267.78,273.15,267.31,270.83,1026060.911756],["2026-07-13",270.62,274.69,263.5,265.63,1605104.465335],["2026-07-14",262.03,271.8808,260.001,266.28,1069173.610661],["2026-07-15",266.67,271.64,263.835,267.11,1385212.453601],["2026-07-16",270.64,272.4,263.12,270.95,1309515.862664],["2026-07-17",269.31,273,264.6,268.77,1596672.842829],["2026-07-20",268.03,269.58,263.5375,265.08,1616138.955578],["2026-07-21",264.11,268.99,260.25,264.94,1975138.52105],["2026-07-22",265.83,266.2825,259.655,261.08,915714.74508],["2026-07-23",257.1,260.2,251.12,257.61,1213650.327077],["2026-07-24",259.52,266.6,258.25,259.94,1231262.583015],["2026-07-27",265.01,280.755,265.01,278.37,1272979.195874],["2026-07-28",282.43,296.65,279.915,295.79,1446672.963714],["2026-07-29",291.54,312.4,290.64,304.27,2495239.282706],["2026-07-30",299.56,301.08,287.16,292.93,1737015.5444],["2026-07-31",290.44,297.365,287.65,294.74,1124486.445231],["2026-08-03",303.42,307.2375,297.8,298.03,2168506.790416],["2026-08-04",300.08,312.75,298.7,312.06,2188274.984782],["2026-08-05",323,326.99,313.46,319.66,3008209.234718],["2026-08-06",325,331.31,305.92,306.57,2334372.715419],["2026-08-07",311.48,314.79,304.85,310.68,1619942.183613],["2026-08-10",307.53,312.3462,304.2,311.3,376984.589667],["2026-08-11",310.91,325.82,310.91,321.07,1416376.21171],["2026-08-12",320.13,329.26,316.09,325.57,1598298.954446],["2026-08-13",325.65,329.56,318.85,328.31,832460.727755],["2026-08-14",329.01,333.24,327.875,332.69,1334010.569679]]}