{"t":"HRI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-11-16",41.2164,43.3596,40.9416,43.1947,12041333.0],["2006-11-17",43.1948,43.6894,41.9033,43.0299,1550333.0],["2006-11-20",43.0024,44.5686,42.7276,44.2389,1479000.0],["2006-11-21",44.2389,44.5412,42.865,42.8925,767233.0],["2006-11-22",43.2222,43.552,42.3155,42.3429,597400.0],["2006-11-24",42.0407,42.0407,41.4911,41.8758,185200.0],["2006-11-27",41.3538,41.4911,39.9799,40.5294,1121033.0],["2006-11-28",40.9416,41.2438,40.2546,41.2164,601933.0],["2006-11-29",41.2164,41.711,40.9416,41.6835,362200.0],["2006-11-30",41.656,44.2389,41.6285,43.9641,889567.0],["2006-12-01",43.552,43.8267,42.3155,43.7168,264267.0],["2006-12-04",43.2772,43.3596,42.4529,43.0299,532667.0],["2006-12-05",43.0024,43.3871,42.7826,42.92,197967.0],["2006-12-06",42.5902,42.7826,42.0407,42.7551,639033.0],["2006-12-07",42.7276,43.1398,42.7001,42.865,288667.0],["2006-12-08",43.2497,43.8267,42.865,43.7718,300567.0],["2006-12-11",43.7718,44.5137,43.5794,44.3213,717333.0],["2006-12-12",44.1015,44.3763,43.7168,44.3763,72333.0],["2006-12-13",44.2389,44.4862,43.2497,44.129,179233.0],["2006-12-14",43.3047,45.1731,43.3047,44.7884,337900.0],["2006-12-15",44.5137,46.1623,44.3488,46.1348,2001333.0],["2006-12-18",45.8601,46.6844,45.3105,46.2173,530567.0],["2006-12-19",45.3655,45.8876,44.8159,44.8709,505333.0],["2006-12-20",44.8709,46.8493,44.7885,46.2997,717200.0],["2006-12-21",46.4371,48.0033,46.2997,47.5637,325333.0],["2006-12-22",47.5637,47.6461,45.6128,46.8493,369267.0],["2006-12-26",47.2614,47.3713,46.3821,46.3821,167533.0],["2006-12-27",46.5745,46.9867,46.2722,46.7119,217467.0],["2006-12-28",47.124,47.2889,46.3821,46.7119,112500.0],["2006-12-29",46.9867,48.0308,46.9317,47.7835,169167.0],["2007-01-03",47.7835,48.5803,46.7119,47.4812,677467.0],["2007-01-04",47.9484,48.2506,46.7119,47.3988,224667.0],["2007-01-05",47.6736,47.9209,46.9867,47.9209,120233.0],["2007-01-08",47.2614,48.0308,46.2173,47.5912,230300.0],["2007-01-09",47.0691,47.1515,46.0524,46.7394,257467.0],["2007-01-10",46.1898,46.9867,45.5578,46.9317,1156167.0],["2007-01-11",46.8493,47.3713,45.8601,45.8601,1243800.0],["2007-01-12",45.1731,47.2614,45.0632,47.0141,191333.0],["2007-01-16",47.8659,48.0858,46.5745,47.4263,108967.0],["2007-01-17",47.6736,48.0583,46.8767,47.7011,98533.0],["2007-01-18",48.0308,48.443,47.4263,47.756,192267.0],["2007-01-19",47.8385,47.9484,47.0416,47.5912,113967.0],["2007-01-22",48.388,50.8335,47.3164,49.9817,621067.0],["2007-01-23",48.7452,52.3173,48.7452,51.5754,358733.0],["2007-01-24",51.3831,53.3065,51.1083,53.1142,855833.0],["2007-01-25",54.6804,54.8178,52.2074,52.4547,1264700.0],["2007-01-26",52.2074,52.8943,51.4655,51.9051,104967.0],["2007-01-29",52.0425,53.3065,51.1632,51.9876,193533.0],["2007-01-30",51.6578,52.2074,50.7236,51.5754,842033.0],["2007-01-31",51.0259,51.6578,50.1466,51.1632,236900.0],["2007-02-01",51.3831,53.3065,51.3831,52.07,150167.0],["2007-02-02",52.1524,52.4822,51.9326,51.9326,105267.0],["2007-02-05",52.2074,53.4439,51.4105,53.3889,217167.0],["2007-02-06",52.8394,54.7079,52.8394,54.1583,704300.0],["2007-02-07",53.6087,55.0925,53.6087,54.8452,171000.0],["2007-02-08",54.9002,56.3015,54.3781,55.9993,200300.0],["2007-02-09",55.9993,57.5655,55.7795,56.8786,242600.0],["2007-02-12",56.8786,56.961,55.752,55.7795,399500.0],["2007-02-13",56.329,56.6313,55.7245,55.9443,121333.0],["2007-02-14",56.0543,58.5822,55.7245,58.3074,236567.0],["2007-02-15",57.8953,59.9011,57.016,59.4065,189033.0],["2007-02-16",58.857,60.5881,58.7196,60.1759,195767.0],["2007-02-20",60.3133,61.22,59.2691,61.1376,126333.0],["2007-02-21",60.4507,60.4507,59.3516,59.7362,92767.0],["2007-02-22",59.7637,60.588,59.5989,59.6263,44767.0],["2007-02-23",60.3133,60.3133,58.802,59.2417,95200.0],["2007-02-26",59.2417,59.7637,57.6205,58.6921,209600.0],["2007-02-27",58.6921,58.857,56.3565,58.4173,166100.0],["2007-02-28",58.4173,58.9669,57.0709,58.4173,269333.0],["2007-03-01",56.0543,57.7029,55.8894,56.2741,320533.0],["2007-03-02",59.0768,60.3957,57.9777,58.0052,198767.0],["2007-03-05",57.4281,59.3516,57.2633,57.7029,227800.0],["2007-03-06",57.9777,58.5822,57.7029,58.3349,125033.0],["2007-03-07",57.9502,58.4723,57.1259,57.4556,140033.0],["2007-03-08",58.225,58.4448,56.9335,57.7029,476467.0],["2007-03-09",57.7029,58.0601,56.8511,57.4281,464800.0],["2007-03-12",57.8678,58.3899,57.5655,58.0326,356867.0],["2007-03-13",58.5272,61.4124,58.4998,58.5547,300600.0],["2007-03-14",58.5822,61.0552,58.2525,60.7529,230733.0],["2007-03-15",60.4507,60.588,59.5989,60.1484,341067.0],["2007-03-16",60.1484,60.5881,59.7912,60.5331,190300.0],["2007-03-19",60.4232,61.7421,59.0768,59.8461,263033.0],["2007-03-20",59.5714,60.6705,59.5714,59.7912,160700.0],["2007-03-21",60.0385,61.9619,59.2142,61.7421,217033.0],["2007-03-22",61.4673,62.9236,60.2308,62.8137,138100.0],["2007-03-23",62.5115,62.7588,61.6597,62.5939,79067.0],["2007-03-26",62.9511,63.1984,62.0993,62.5939,200033.0],["2007-03-27",62.5939,65.8088,62.1817,64.1601,272667.0],["2007-03-28",65.4791,65.4791,63.5007,64.325,155333.0],["2007-03-29",64.8745,64.8745,63.7754,63.9403,170800.0],["2007-03-30",63.7205,65.7539,63.693,65.1219,144500.0],["2007-04-02",65.5065,65.534,64.1876,64.3525,226600.0],["2007-04-03",64.3525,66.5782,63.9403,66.3584,119400.0],["2007-04-04",66.6331,67.4849,65.1768,65.1768,291367.0],["2007-04-05",65.1768,66.0561,64.8196,65.8912,101300.0],["2007-04-09",65.9462,66.4957,65.1493,66.4133,107500.0],["2007-04-10",66.5782,67.5124,66.0286,66.4683,146433.0],["2007-04-11",66.1935,66.4682,65.2318,65.5065,134433.0],["2007-04-12",65.534,65.6714,64.4624,65.2043,56367.0],["2007-04-13",65.1219,65.2867,64.9295,65.2318,68967.0],["2007-04-16",65.2593,65.3692,64.7372,65.1219,211033.0],["2007-04-17",64.7921,65.2318,63.5282,64.27,218700.0],["2007-04-18",64.0777,64.7372,62.7863,63.3633,215700.0],["2007-04-19",68.5291,68.5291,61.0277,62.3741,214167.0],["2007-04-20",62.9236,64.38,62.7038,63.8029,148400.0],["2007-04-23",63.3358,64.8196,63.3358,64.4624,403467.0],["2007-04-24",64.4899,64.4899,63.3633,63.4182,122733.0],["2007-04-25",63.693,63.9128,62.5389,63.9128,146400.0],["2007-04-26",64.5723,65.2592,54.9552,60.8079,1233900.0],["2007-04-27",60.5606,60.5606,57.7853,57.9777,468667.0],["2007-04-30",57.8128,57.8128,54.4605,54.6804,729933.0],["2007-05-01",54.4056,56.0268,53.6362,55.8619,555033.0],["2007-05-02",55.9169,59.2417,55.8894,59.0218,601800.0],["2007-05-03",58.4173,60.0385,58.0052,59.5989,303533.0],["2007-05-04",59.4615,60.698,59.1867,59.9011,419200.0],["2007-05-07",59.6538,59.9835,57.4556,58.7471,162967.0],["2007-05-08",58.802,59.1043,57.7029,59.0493,223567.0],["2007-05-09",58.802,58.9394,57.7304,58.7745,518067.0],["2007-05-10",58.5272,58.5272,56.5488,56.7961,171800.0],["2007-05-11",56.5214,57.6479,55.6421,56.3565,182167.0],["2007-05-14",56.6038,57.7579,56.6038,57.016,85267.0],["2007-05-15",56.7137,58.8844,56.6862,58.0601,177900.0],["2007-05-16",58.225,59.9011,58.225,59.9011,187033.0],["2007-05-17",59.9011,60.5606,59.5989,60.3682,171667.0],["2007-05-18",60.0385,60.1209,57.8678,58.3898,279233.0],["2007-05-21",56.329,58.4723,55.3673,57.6479,393867.0],["2007-05-22",57.3457,58.17,56.9335,57.6205,151067.0],["2007-05-23",56.4115,57.7029,56.329,57.016,231600.0],["2007-05-24",56.6588,57.016,55.9169,56.8511,315667.0],["2007-05-25",56.9885,58.747,56.9885,58.4173,427467.0],["2007-05-29",57.9502,60.3133,57.9502,60.0385,252433.0],["2007-05-30",60.0385,60.8079,58.9119,60.3133,335100.0],["2007-05-31",60.4507,60.7804,57.5655,58.1975,894700.0],["2007-06-01",58.5272,62.0169,58.1975,61.7971,320633.0],["2007-06-04",61.4124,63.3358,60.9178,63.3358,329133.0],["2007-06-05",63.3358,65.589,62.9236,65.5615,592100.0],["2007-06-06",65.5889,65.5889,63.3358,64.1051,293567.0],["2007-06-07",64.1326,64.4074,62.5115,62.6489,416600.0],["2007-06-08",62.539,63.5007,62.0718,63.2534,291533.0],["2007-06-11",62.8137,62.8412,61.0002,62.0444,477600.0],["2007-06-12",60.7254,63.8854,60.7254,61.6872,1186900.0],["2007-06-13",61.4124,67.6498,61.1376,66.9628,6214567.0],["2007-06-14",66.5507,68.2543,65.3966,66.8255,1326700.0],["2007-06-15",66.9354,67.2651,66.0011,66.3584,490033.0],["2007-06-18",66.3034,69.1611,66.221,68.7764,764933.0],["2007-06-19",67.952,69.6557,66.4957,69.0511,814067.0],["2007-06-20",69.0786,71.5791,67.375,70.1227,902400.0],["2007-06-21",70.1228,71.2768,68.1444,70.3975,440233.0],["2007-06-22",69.9304,71.0845,68.1169,70.1777,3300500.0],["2007-06-25",69.3809,71.0295,68.1719,68.7214,895533.0],["2007-06-26",69.5732,70.0678,68.8313,69.903,497100.0],["2007-06-27",69.903,71.9912,69.4084,70.9471,826000.0],["2007-06-28",71.2768,73.7223,71.002,73.5849,850500.0],["2007-06-29",74.1345,74.162,72.5683,73.0079,812433.0],["2007-07-02",73.0079,73.2277,71.9638,72.4858,613533.0],["2007-07-03",72.6782,73.6948,72.0737,73.0629,214100.0],["2007-07-05",73.2827,73.475,72.3485,73.1728,391600.0],["2007-07-06",73.5575,74.1895,72.4309,73.4201,325500.0],["2007-07-09",73.3102,74.739,72.5133,73.2827,253500.0],["2007-07-10",72.6232,73.0629,71.112,72.1561,286167.0],["2007-07-11",71.7439,71.9638,70.2327,70.3426,343800.0],["2007-07-12",70.2602,70.6998,69.7656,70.2327,305167.0],["2007-07-13",69.8205,70.2327,69.0511,69.4908,521833.0],["2007-07-16",69.1061,70.7547,68.9687,69.9579,289833.0],["2007-07-17",70.0678,70.2876,68.9412,69.4633,572733.0],["2007-07-18",68.8863,69.4084,67.43,68.7214,479567.0],["2007-07-19",69.2709,70.2052,68.5016,68.5291,339200.0],["2007-07-20",68.7214,69.1061,65.9736,67.1826,489500.0],["2007-07-23",67.1277,69.1336,66.1385,66.9628,193533.0],["2007-07-24",66.4682,68.1993,64.3525,66.798,575700.0],["2007-07-25",66.6606,66.9354,65.3691,65.4241,358433.0],["2007-07-26",64.2975,64.5723,62.0993,63.7205,542533.0],["2007-07-27",63.7205,63.748,62.0718,62.8687,271700.0],["2007-07-30",60.4507,62.7038,60.1209,60.7804,1362600.0],["2007-07-31",60.5056,62.2092,60.4232,61.5223,1671533.0],["2007-08-01",61.9619,62.4565,59.4889,60.0385,861067.0],["2007-08-02",63.5556,65.1493,55.5322,60.1484,1025267.0],["2007-08-03",60.0385,61.275,57.1534,59.0768,468667.0],["2007-08-06",59.1043,61.6872,57.9777,60.9727,366767.0],["2007-08-07",59.4615,60.9727,57.9777,60.4507,360900.0],["2007-08-08",60.5056,65.9462,59.8187,64.8471,813667.0],["2007-08-09",63.1984,63.5556,60.5606,61.5223,455600.0],["2007-08-10",61.5223,63.3358,57.3732,60.9727,513133.0],["2007-08-13",61.7971,65.0944,59.2142,63.4732,232767.0],["2007-08-14",64.1876,64.5723,62.1543,62.8137,351067.0],["2007-08-15",62.3741,62.5115,59.9286,60.2858,345467.0],["2007-08-16",59.9835,61.4124,51.438,58.8844,789333.0],["2007-08-17",60.9178,61.3299,54.5705,58.2525,727400.0],["2007-08-20",58.7196,60.4507,58.2799,59.5989,185433.0],["2007-08-21",59.3241,61.4124,58.9944,59.8736,121433.0],["2007-08-22",60.6705,61.7146,60.2583,61.1651,242733.0],["2007-08-23",60.9453,61.8245,57.6205,61.275,241100.0],["2007-08-24",61.5498,62.2092,60.2858,61.4399,369833.0],["2007-08-27",61.4124,62.0718,60.4507,61.6597,180400.0],["2007-08-28",61.3849,61.4124,59.8462,60.8354,205333.0],["2007-08-29",60.9453,61.22,59.379,60.4507,221600.0],["2007-08-30",59.6538,60.5606,59.6538,60.4507,193533.0],["2007-08-31",60.5881,61.7971,59.9561,60.7529,218933.0],["2007-09-04",61.2475,62.5115,60.7804,61.7146,252533.0],["2007-09-05",62.0444,62.0444,60.1484,60.4507,298067.0],["2007-09-06",60.4507,60.5331,58.8295,60.2034,164367.0],["2007-09-07",59.6263,60.3407,58.7196,59.3516,228733.0],["2007-09-10",59.379,59.379,57.1534,57.7853,212367.0],["2007-09-11",57.9502,58.6921,57.4831,57.8128,138200.0],["2007-09-12",57.4006,58.6646,55.2849,55.8619,413567.0],["2007-09-13",56.1367,56.3015,54.4605,55.0925,327800.0],["2007-09-14",54.9551,55.0925,54.2132,54.6804,754067.0],["2007-09-17",54.3506,55.1475,53.8011,54.3506,260233.0],["2007-09-18",54.7903,56.6038,54.7903,56.0268,583067.0],["2007-09-19",56.4115,58.857,56.4115,58.6371,523267.0],["2007-09-20",58.3074,60.4232,58.17,59.1043,358200.0],["2007-09-21",59.4065,59.6263,58.4173,59.1043,406167.0],["2007-09-24",58.857,59.8736,58.4448,58.9944,158300.0],["2007-09-25",58.4998,58.5547,56.4664,57.1259,239700.0],["2007-09-26",57.3732,57.8403,55.9993,56.9061,231867.0],["2007-09-27",57.1808,60.2308,57.0984,59.7637,307500.0],["2007-09-28",59.7637,62.6489,59.5439,62.429,279567.0],["2007-10-01",61.9894,64.7372,61.9894,64.1601,323700.0],["2007-10-02",64.0227,66.0561,63.9128,65.6989,271367.0],["2007-10-03",65.4516,66.166,64.38,65.2043,242667.0],["2007-10-04",65.1218,65.6714,63.8854,65.5065,206167.0],["2007-10-05",65.4791,68.8863,65.4241,68.6115,323100.0],["2007-10-08",68.3642,69.1611,67.3475,68.2268,259633.0],["2007-10-09",68.4741,69.1611,67.5399,68.639,276033.0],["2007-10-10",68.3093,68.7214,65.4791,66.1385,257167.0],["2007-10-11",66.1385,67.8421,65.1768,67.2376,287167.0],["2007-10-12",67.6772,69.3809,66.0011,67.1826,347933.0],["2007-10-15",67.5399,67.6223,64.7646,65.2043,304467.0],["2007-10-16",64.4899,64.4899,61.852,62.0993,375067.0],["2007-10-17",62.3741,63.8854,62.2092,63.8029,344733.0],["2007-10-18",64.1326,65.589,62.9511,64.1876,409567.0],["2007-10-19",64.0502,64.1876,58.802,60.4507,507467.0],["2007-10-22",59.8462,62.6763,58.9119,61.9619,160333.0],["2007-10-23",62.3466,62.7038,60.5056,61.7696,160767.0],["2007-10-24",61.3299,61.8795,59.9835,60.6705,282067.0],["2007-10-25",60.4507,60.7254,58.6921,59.6538,151400.0],["2007-10-26",60.1759,64.8196,58.3898,64.1876,367033.0],["2007-10-29",67.3475,67.375,61.2475,63.1435,509733.0],["2007-10-30",62.7038,63.1984,58.3898,58.802,474467.0],["2007-10-31",59.3516,60.1209,58.4173,59.5714,179733.0],["2007-11-01",59.0768,60.3407,58.6097,59.434,322167.0],["2007-11-02",59.489,59.489,57.1259,57.7029,249367.0],["2007-11-05",57.6205,57.6205,53.4714,54.2407,521800.0],["2007-11-06",54.6254,55.3124,54.1858,54.4056,322467.0],["2007-11-07",53.7461,53.7461,49.8993,50.3114,668333.0],["2007-11-08",50.5587,56.7137,50.1741,54.6254,695133.0],["2007-11-09",53.6362,53.6362,49.1849,50.6961,632400.0],["2007-11-12",51.2182,51.8502,50.5038,51.2732,264067.0],["2007-11-13",52.4272,52.4272,50.8885,51.4655,212800.0],["2007-11-14",52.5097,52.5097,48.8277,49.4871,339100.0],["2007-11-15",49.5695,51.493,49.3772,49.7894,305367.0],["2007-11-16",50.2015,50.2015,47.6736,48.2781,217767.0],["2007-11-19",48.3056,48.3056,45.8875,47.5637,485767.0],["2007-11-20",47.6736,49.5146,47.0416,48.9101,535033.0],["2007-11-21",48.6903,48.7727,47.6186,48.0858,592867.0],["2007-11-23",48.965,48.965,46.9042,48.3331,155767.0],["2007-11-26",48.0033,48.8276,46.4646,47.2614,786800.0],["2007-11-27",47.0966,47.9484,43.2222,47.3988,947233.0],["2007-11-28",47.2614,53.334,47.2614,51.6853,904833.0],["2007-11-29",51.9326,52.125,50.3114,51.3831,455467.0],["2007-11-30",51.6578,53.8011,50.6686,52.4822,688167.0],["2007-12-03",52.647,53.2241,49.9542,50.6961,468300.0],["2007-12-04",50.4488,50.6412,48.6628,49.4871,427133.0],["2007-12-05",49.8168,50.6412,48.7452,49.3772,442033.0],["2007-12-06",48.9925,49.2673,47.9209,48.6628,332100.0],["2007-12-07",49.3497,50.3114,47.9484,48.1132,331967.0],["2007-12-10",48.2231,48.388,46.1623,46.7119,381633.0],["2007-12-11",47.124,48.388,44.5686,45.2281,1124900.0],["2007-12-12",43.9916,44.6511,42.6727,43.6344,671533.0],["2007-12-13",43.6893,44.4862,43.2497,44.2664,484233.0],["2007-12-14",43.7168,43.7992,42.0132,42.6452,298500.0],["2007-12-17",42.1506,42.2605,41.2988,41.8483,409367.0],["2007-12-18",42.0407,42.3704,40.6943,41.079,427533.0],["2007-12-19",41.2438,41.9308,41.024,41.6285,408633.0],["2007-12-20",42.4254,43.6893,42.3979,43.1947,696000.0],["2007-12-21",43.9092,45.7227,43.2497,45.2556,714133.0],["2007-12-24",45.2006,46.1348,44.3763,45.0357,146967.0],["2007-12-26",44.9258,44.9258,42.3155,43.4695,349867.0],["2007-12-27",42.6177,43.7718,42.6177,43.0024,210367.0],["2007-12-28",43.3321,43.7993,42.1781,42.865,335467.0],["2007-12-31",43.1947,44.0465,41.9857,43.6619,408700.0],["2008-01-02",43.497,43.552,40.7767,41.9308,423800.0],["2008-01-03",41.9033,41.9857,40.0348,40.9416,320700.0],["2008-01-04",40.392,40.392,37.342,38.551,481967.0],["2008-01-07",38.4686,40.1997,38.4686,39.2654,443367.0],["2008-01-08",39.0456,39.0456,36.4078,36.9024,531933.0],["2008-01-09",37.0947,37.7542,36.2154,37.5344,727633.0],["2008-01-10",36.8199,38.7983,36.6826,38.1663,354500.0],["2008-01-11",38.2488,39.1555,37.5069,38.3312,334800.0],["2008-01-14",38.606,39.1006,36.4078,36.7925,405667.0],["2008-01-15",36.5727,36.9024,34.924,36.4353,422667.0],["2008-01-16",36.133,37.2046,35.6109,36.9024,228233.0],["2008-01-17",37.0123,37.0123,35.5835,35.9682,337800.0],["2008-01-18",36.4902,36.4902,34.292,35.4186,763367.0],["2008-01-22",34.0722,34.7317,32.7258,33.3853,630933.0],["2008-01-23",32.2587,36.2979,32.1762,35.4735,1031500.0],["2008-01-24",35.6384,36.8474,35.0339,36.4902,1066000.0],["2008-01-25",36.5727,36.7925,34.0447,35.3087,532567.0],["2008-01-28",35.556,38.4411,34.5668,38.1114,528100.0],["2008-01-29",38.3037,42.0682,38.3037,40.5844,624367.0],["2008-01-30",40.7767,41.1614,39.3754,39.5127,474200.0],["2008-01-31",38.7983,41.2988,38.029,40.8866,403033.0],["2008-02-01",41.2164,42.0956,40.3371,41.2164,318567.0],["2008-02-04",40.392,40.392,38.1663,39.8425,686100.0],["2008-02-05",39.4029,39.7601,38.8258,39.3754,237633.0],["2008-02-06",39.5677,40.8592,38.8533,39.3754,279233.0],["2008-02-07",39.183,40.0898,39.0182,39.7051,196667.0],["2008-02-08",39.5402,39.5402,37.4519,38.7983,495400.0],["2008-02-11",38.4411,38.4411,37.0123,37.3695,255367.0],["2008-02-12",37.8091,38.606,37.0947,37.6718,341767.0],["2008-02-13",37.8091,37.974,36.188,36.8749,388633.0],["2008-02-14",37.1222,39.5952,36.7925,38.8808,463267.0],["2008-02-15",38.4137,38.9357,37.6168,38.2488,282033.0],["2008-02-19",38.4686,39.0731,38.0564,38.5785,352233.0],["2008-02-20",38.7159,39.5127,37.7542,39.5127,560800.0],["2008-02-21",41.1889,41.1889,35.0064,35.9132,1048433.0],["2008-02-22",35.9132,36.6551,34.6492,35.5285,565433.0],["2008-02-25",35.1988,35.6659,34.347,35.3636,368767.0],["2008-02-26",35.1713,37.0398,34.9515,36.6826,453633.0],["2008-02-27",36.4078,37.0673,35.7483,36.1055,255300.0],["2008-02-28",36.0506,36.3254,34.924,35.2537,249467.0],["2008-02-29",35.1713,35.1988,32.5884,32.7808,318733.0],["2008-03-03",33.083,33.4402,31.6267,32.1488,486367.0],["2008-03-04",33.7425,33.7425,29.0988,30.3352,818600.0],["2008-03-05",30.7749,30.7749,29.7307,30.033,750133.0],["2008-03-06",30.0879,30.2528,29.1812,29.401,666967.0],["2008-03-07",29.2361,30.0879,28.6591,29.2087,481200.0],["2008-03-10",29.401,29.6483,27.2028,27.6424,324333.0],["2008-03-11",27.9996,30.9123,27.8348,28.824,521733.0],["2008-03-12",29.0438,29.8406,28.3019,29.0713,330833.0],["2008-03-13",28.9614,30.5551,27.3677,29.6483,610533.0],["2008-03-14",30.2528,30.5001,28.1096,29.2361,450500.0],["2008-03-17",28.0271,28.6591,27.3677,27.7798,420767.0],["2008-03-18",28.5492,29.3186,27.615,29.1262,595600.0],["2008-03-19",29.1262,30.3627,28.824,29.2911,266700.0],["2008-03-20",29.456,30.7199,29.3735,30.665,284567.0],["2008-03-24",30.5551,32.9731,30.5276,32.3961,409300.0],["2008-03-25",32.8907,35.1438,32.4235,34.7591,760233.0],["2008-03-26",34.8965,34.8965,33.0006,33.7974,362300.0],["2008-03-27",34.0997,34.4294,33.0006,33.6051,464233.0],["2008-03-28",33.7974,34.4019,33.6051,33.9348,402133.0],["2008-03-31",33.0006,33.3578,31.7091,33.138,791233.0],["2008-04-01",33.2204,34.6217,33.0555,34.4844,578067.0],["2008-04-02",34.6217,36.7925,34.5668,35.1713,636267.0],["2008-04-03",35.0889,35.5285,34.2096,35.1163,716500.0],["2008-04-04",35.1988,35.9407,34.7316,35.8582,432200.0],["2008-04-07",36.3803,38.1114,36.3528,36.9848,829867.0],["2008-04-08",36.6551,37.8916,36.2154,36.8474,646300.0],["2008-04-09",37.1497,37.6718,34.4294,35.0339,834600.0],["2008-04-10",35.1713,36.3253,34.5668,35.556,760333.0],["2008-04-11",35.2812,35.5835,33.7699,34.4294,747567.0],["2008-04-14",34.5668,35.7209,33.3578,33.9898,884700.0],["2008-04-15",34.2371,34.6217,32.3136,32.7533,888800.0],["2008-04-16",32.6434,34.0447,32.6434,33.4677,727267.0],["2008-04-17",33.2753,34.6217,32.8082,33.8798,428967.0],["2008-04-18",34.292,36.9299,34.2645,35.6934,758367.0],["2008-04-21",35.2262,35.7208,34.4019,34.8141,262633.0],["2008-04-22",35.0339,35.0339,32.3136,32.7533,606033.0],["2008-04-23",32.9731,33.4677,30.6924,31.0771,914567.0],["2008-04-24",32.5884,34.8965,31.4618,33.0006,1844567.0],["2008-04-25",32.7533,33.9623,32.7533,33.6326,857233.0],["2008-04-28",33.7974,35.0339,33.5501,34.8141,324067.0],["2008-04-29",35.0614,35.6109,34.347,35.6109,366100.0],["2008-04-30",35.2262,35.9956,34.924,35.3362,543833.0],["2008-05-01",34.9515,36.5177,34.9515,36.188,325833.0],["2008-05-02",36.5452,37.2871,36.2154,36.4902,238967.0],["2008-05-05",36.4902,37.0123,35.5285,35.8857,441933.0],["2008-05-06",35.9956,37.7267,34.924,37.5344,300833.0],["2008-05-07",37.7267,39.0182,36.0781,36.3528,344367.0],["2008-05-08",36.7375,38.3312,36.2979,37.4519,425200.0],["2008-05-09",37.0398,37.6168,36.3254,36.765,119767.0],["2008-05-12",36.7925,37.9465,36.6001,37.7267,138733.0],["2008-05-13",38.2213,38.7983,37.7542,38.4411,331233.0],["2008-05-14",38.2763,39.5952,38.2763,38.7159,340367.0],["2008-05-15",38.9907,39.9524,38.1389,39.815,197600.0],["2008-05-16",39.6501,40.392,38.661,38.8533,190400.0],["2008-05-19",38.6335,39.3204,38.2763,38.5785,185433.0],["2008-05-20",39.5677,40.392,38.5236,38.8258,562267.0],["2008-05-21",39.0181,39.1555,36.2704,36.8749,413000.0],["2008-05-22",36.6276,37.6992,36.4353,36.9299,266567.0],["2008-05-23",36.3803,36.8749,34.7866,35.0064,1064967.0],["2008-05-27",35.1713,35.8033,34.4569,35.3362,357300.0],["2008-05-28",35.6659,36.2429,35.2262,36.1605,651667.0],["2008-05-29",35.9956,37.0947,35.8582,36.4902,383733.0],["2008-05-30",36.4353,37.1222,36.188,36.3254,443767.0],["2008-06-02",36.2704,36.2704,34.5393,34.8965,270133.0],["2008-06-03",34.869,35.9681,34.4019,35.0339,325467.0],["2008-06-04",34.979,35.9132,34.6492,35.3362,415900.0],["2008-06-05",35.3911,35.6384,34.8965,35.3087,541600.0],["2008-06-06",34.6492,35.1163,33.2479,33.3028,383333.0],["2008-06-09",33.3303,33.5776,32.0388,32.5334,286900.0],["2008-06-10",32.5609,33.1929,32.2037,32.7808,399700.0],["2008-06-11",32.5334,32.8906,31.6816,31.9564,332367.0],["2008-06-12",32.0938,32.9456,32.0938,32.5609,342400.0],["2008-06-13",32.8907,33.3853,32.506,32.6434,393700.0],["2008-06-16",32.3411,32.6983,31.3519,31.7641,950033.0],["2008-06-17",32.0938,32.2861,30.5001,30.5825,535300.0],["2008-06-18",30.0879,30.6375,29.1537,30.3902,855533.0],["2008-06-19",30.1704,30.7474,29.9506,30.665,392267.0],["2008-06-20",30.5276,30.6375,29.2636,29.7857,506233.0],["2008-06-23",29.8681,30.2803,29.0988,29.8681,573233.0],["2008-06-24",29.5109,30.0055,28.4668,28.5492,632567.0],["2008-06-25",28.3843,29.456,28.2195,28.7965,855900.0],["2008-06-26",28.3019,28.6316,27.1204,27.1478,542633.0],["2008-06-27",27.3677,27.5325,26.4334,26.8731,1352433.0],["2008-06-30",27.1204,27.1204,26.1861,26.3785,1813500.0],["2008-07-01",25.142,25.3068,22.1469,23.2735,2342067.0],["2008-07-02",20.883,23.1361,18.0802,19.5091,3322000.0],["2008-07-03",19.6739,19.9212,18.7672,18.9595,1576167.0],["2008-07-07",21.1303,21.3775,17.723,17.7505,1466533.0],["2008-07-08",17.8604,19.619,16.7064,19.2893,3681133.0],["2008-07-09",19.7289,20.0037,17.8604,18.1077,1277567.0],["2008-07-10",18.3001,18.41,16.8438,17.201,875333.0],["2008-07-11",16.6514,16.9811,15.1676,16.2667,1247067.0],["2008-07-14",16.6239,17.5307,16.1843,16.8712,1020867.0],["2008-07-15",16.8163,17.0636,15.4974,16.5415,1206900.0],["2008-07-16",16.6239,18.7947,16.2392,18.4924,1052433.0],["2008-07-17",18.3825,23.5208,18.3825,21.1028,2166567.0],["2008-07-18",21.1852,21.4325,19.7839,20.5257,647833.0],["2008-07-21",20.9929,22.0645,20.7181,21.1303,828733.0],["2008-07-22",20.883,22.8339,20.4433,22.8339,774767.0],["2008-07-23",22.5866,25.3893,22.5866,24.3176,1330500.0],["2008-07-24",24.2077,24.2077,21.7622,22.1744,1282633.0],["2008-07-25",22.6965,23.7681,22.4492,23.0812,939700.0],["2008-07-28",23.2735,23.6857,21.9821,22.724,721967.0],["2008-07-29",23.1086,24.1253,22.8064,23.7956,468833.0],["2008-07-30",24.0704,25.1145,23.0812,23.1911,582467.0],["2008-07-31",23.3559,23.878,21.8172,23.4384,510967.0],["2008-08-01",23.7681,24.3177,22.9438,23.7956,333733.0],["2008-08-04",23.6582,23.7956,22.2568,22.9163,695467.0],["2008-08-05",22.9713,25.0046,22.9713,24.8947,754767.0],["2008-08-06",24.5924,24.5924,23.4933,24.4001,490833.0],["2008-08-07",24.4001,27.2028,23.7406,24.7573,1273167.0],["2008-08-08",22.669,25.0321,21.3501,24.565,2462667.0],["2008-08-11",23.6307,25.2519,22.037,24.7298,995167.0],["2008-08-12",24.1528,25.142,23.6857,24.2627,515833.0],["2008-08-13",23.7956,24.2077,22.1194,23.3285,760900.0],["2008-08-14",22.8888,24.7023,22.8339,24.5375,561233.0],["2008-08-15",24.4825,24.8672,22.7789,24.4276,432700.0],["2008-08-18",24.5375,24.7298,23.6857,24.2077,363200.0],["2008-08-19",23.878,24.1528,22.4492,22.6965,366933.0],["2008-08-20",22.8064,23.5483,22.3942,23.1911,494500.0],["2008-08-21",23.0537,24.0704,22.8339,23.6582,316467.0],["2008-08-22",23.6857,24.7023,23.4933,24.51,439967.0],["2008-08-25",24.3177,25.1695,23.9604,24.9222,586633.0],["2008-08-26",24.8947,25.5267,24.4276,25.4717,700333.0],["2008-08-27",25.5267,25.5541,24.9496,25.2519,588400.0],["2008-08-28",25.2794,25.774,25.087,25.6641,542333.0],["2008-08-29",25.6915,26.351,25.3068,26.1312,685133.0],["2008-09-02",26.296,27.3127,25.6915,26.1312,510100.0],["2008-09-03",25.774,26.8456,25.6915,26.4609,849500.0],["2008-09-04",26.928,26.928,25.8289,26.2136,1201500.0],["2008-09-05",25.719,26.5159,25.6915,26.1587,555500.0],["2008-09-08",27.0379,28.3843,26.3235,28.3569,921033.0],["2008-09-09",28.3019,29.0438,26.1587,26.1587,1034767.0],["2008-09-10",27.1753,27.1753,25.3343,26.7082,705933.0],["2008-09-11",26.1312,27.2852,25.5541,26.7357,390200.0],["2008-09-12",26.296,27.2578,25.8564,26.8181,321467.0],["2008-09-15",25.3343,25.5541,23.7681,24.4276,650167.0],["2008-09-16",23.8231,25.6915,23.4658,25.3068,605967.0],["2008-09-17",25.087,25.2244,22.5041,22.5866,659900.0],["2008-09-18",22.6965,24.0429,21.2676,23.7406,942133.0],["2008-09-19",24.5924,25.9114,24.4276,25.9114,830400.0],["2008-09-22",25.8289,25.8289,23.7406,24.2077,405400.0],["2008-09-23",23.7406,24.2627,21.5149,21.7897,588300.0],["2008-09-24",21.1577,22.0095,20.0861,21.1577,740400.0],["2008-09-25",21.405,22.037,21.0203,21.405,576367.0],["2008-09-26",20.9654,22.2019,20.4983,21.7622,508367.0],["2008-09-29",22.2294,22.9987,19.2343,20.1136,822500.0],["2008-09-30",20.8555,21.2951,19.5915,20.8005,816233.0],["2008-10-01",20.2784,20.4983,18.6298,19.1793,767767.0],["2008-10-02",19.2068,19.3442,17.4757,18.1627,621400.0],["2008-10-03",18.9595,19.8388,17.6406,17.8604,672200.0],["2008-10-06",17.8879,18.7397,17.0636,18.7397,570967.0],["2008-10-07",19.2343,19.2343,16.4865,16.6789,248667.0],["2008-10-08",16.4865,19.2618,15.36,17.723,503000.0],["2008-10-09",18.0802,18.0802,13.519,13.7113,2346200.0],["2008-10-10",12.9145,15.8546,12.3649,14.0136,1091267.0],["2008-10-13",14.8654,15.8271,14.3158,14.8379,1392633.0],["2008-10-14",15.7447,15.7447,14.0136,14.728,1133367.0],["2008-10-15",14.7555,15.1676,13.1343,13.1892,469600.0],["2008-10-16",13.7113,14.151,12.6122,13.7388,776800.0],["2008-10-17",14.5631,14.5631,12.8045,14.0136,674867.0],["2008-10-20",14.1784,14.5906,13.9586,14.3433,273900.0],["2008-10-21",14.3433,14.9753,13.464,14.041,467733.0],["2008-10-22",13.8212,14.3982,12.1451,12.6122,741500.0],["2008-10-23",13.1068,13.1068,10.8262,11.623,502600.0],["2008-10-24",10.1667,12.7221,10.0018,11.1009,625933.0],["2008-10-27",10.9086,12.2,10.5239,11.5406,722300.0],["2008-10-28",12.0627,13.2442,10.3865,13.1892,1343500.0],["2008-10-29",13.3266,16.4041,13.0793,15.7172,876167.0],["2008-10-30",16.6514,19.5091,16.3766,19.2618,778000.0],["2008-10-31",18.932,20.7181,18.5474,19.7564,670133.0],["2008-11-03",19.9762,20.8555,19.0969,20.3059,538033.0],["2008-11-04",20.6082,20.6631,19.1244,19.8113,673867.0],["2008-11-05",20.0586,21.5424,16.8987,18.3001,1021533.0],["2008-11-06",14.4257,17.3109,14.151,16.0194,1739333.0],["2008-11-07",15.6897,16.4041,14.4807,14.7555,690600.0],["2008-11-10",15.2501,15.4149,13.0518,13.6289,660800.0],["2008-11-11",13.2442,13.6289,11.9802,13.0793,592600.0],["2008-11-12",13.1618,13.1618,10.991,11.1009,1073767.0],["2008-11-13",11.3208,14.096,10.2217,13.8487,976467.0],["2008-11-14",13.7663,13.7663,11.7329,12.9145,823533.0],["2008-11-17",13.464,13.464,10.5789,10.7712,1053667.0],["2008-11-18",10.8811,11.2658,9.9744,10.4415,950400.0],["2008-11-19",10.2491,10.2766,7.0068,7.2266,1167500.0],["2008-11-20",7.4464,7.7762,4.3415,4.9734,1732700.0],["2008-11-21",5.2482,6.0176,4.259,4.259,1755600.0],["2008-11-24",4.5613,6.8694,4.2865,5.8527,1701067.0],["2008-11-25",6.4298,6.8694,5.523,6.155,1814633.0],["2008-11-26",6.2649,9.0401,6.1,8.7104,693067.0],["2008-11-28",8.1334,9.6446,7.1442,9.5897,464600.0],["2008-12-01",9.6172,9.9744,7.3915,7.5014,1312967.0],["2008-12-02",7.5563,8.4356,7.1716,8.2433,1418200.0],["2008-12-03",7.9685,9.0676,7.7487,8.4906,617700.0],["2008-12-04",8.2158,8.7104,7.8311,7.996,750233.0],["2008-12-05",8.0235,9.15,7.7487,9.0401,554733.0],["2008-12-08",9.3149,10.2491,9.15,9.8919,676867.0],["2008-12-09",9.8919,10.4415,9.6172,9.6446,519100.0],["2008-12-10",9.9194,10.0293,9.4248,9.837,537400.0],["2008-12-11",9.6446,10.8536,9.2874,9.4248,573567.0],["2008-12-12",8.7653,9.3699,8.5455,9.2325,448300.0],["2008-12-15",9.2874,9.7545,8.7104,8.9577,365467.0],["2008-12-16",8.9302,9.4248,7.941,9.2599,645100.0],["2008-12-17",8.7379,9.8919,8.7379,9.5072,332433.0],["2008-12-18",9.3149,9.9744,8.9302,9.782,611567.0],["2008-12-19",9.6446,10.991,9.205,10.7437,663933.0],["2008-12-22",10.5789,10.991,10.1392,10.1942,491867.0],["2008-12-23",10.1942,10.1942,9.782,10.0843,373667.0],["2008-12-24",9.8919,10.3865,9.7271,10.1942,119733.0],["2008-12-26",10.359,10.8262,9.8095,10.7987,144533.0],["2008-12-29",10.6063,10.7712,10.3316,10.359,200033.0],["2008-12-30",10.3041,12.0627,10.2491,12.0627,293400.0],["2008-12-31",12.0627,13.9311,12.0627,13.9311,618400.0],["2009-01-02",13.5464,15.0577,13.5464,14.5906,417567.0],["2009-01-05",14.5906,15.0577,13.8212,14.8104,308033.0],["2009-01-06",14.5631,17.2284,14.5631,16.6514,685800.0],["2009-01-07",16.4591,16.6239,14.673,15.7446,415567.0],["2009-01-08",15.6897,16.4865,15.3325,16.4041,387600.0],["2009-01-09",16.514,16.9262,16.4591,16.5415,311800.0],["2009-01-12",16.7338,16.7338,15.9645,16.2392,500667.0],["2009-01-13",15.8546,16.514,15.6897,16.0744,727900.0],["2009-01-14",15.9919,16.0194,14.2609,14.5356,972000.0],["2009-01-15",14.7005,15.6897,13.464,14.8104,998167.0],["2009-01-16",15.3874,15.3874,12.9694,14.4807,934367.0],["2009-01-20",14.2334,14.2334,13.1343,13.2167,641767.0],["2009-01-21",13.2991,14.5906,12.887,14.5906,508933.0],["2009-01-22",14.041,14.5906,13.6838,13.9586,337800.0],["2009-01-23",13.2991,14.4257,13.1343,14.0685,410033.0],["2009-01-26",14.2609,14.5082,13.6014,13.9311,347900.0],["2009-01-27",14.0685,14.4807,13.519,14.3708,419667.0],["2009-01-28",14.5631,16.2942,14.5082,15.937,505733.0],["2009-01-29",15.4149,15.937,14.3433,14.3982,297500.0],["2009-01-30",14.673,14.8928,13.6564,13.9037,214233.0],["2009-02-02",13.9586,14.1235,12.9969,13.7113,320800.0],["2009-02-03",14.0685,14.4532,13.5464,13.9311,415600.0],["2009-02-04",13.6838,14.3158,13.4915,13.7937,461867.0],["2009-02-05",13.2442,13.5464,12.887,13.2717,536333.0],["2009-02-06",13.6289,14.7829,13.2167,14.3433,1030067.0],["2009-02-09",14.2059,16.1568,14.151,15.5798,872067.0],["2009-02-10",15.2226,15.8546,14.1784,14.5082,607967.0],["2009-02-11",14.6181,14.7829,13.9037,14.1784,348300.0],["2009-02-12",13.8212,14.5356,13.5739,14.5356,547767.0],["2009-02-13",14.3708,14.5082,13.8762,13.9861,287500.0],["2009-02-17",13.1068,13.2167,12.3924,12.9694,356000.0],["2009-02-18",12.8595,13.1343,12.1726,12.4199,384300.0],["2009-02-19",12.6946,12.8595,11.8428,12.0352,473000.0],["2009-02-20",11.678,11.8154,9.6446,10.1392,936900.0],["2009-02-23",10.3316,10.8536,9.5347,9.6172,968067.0],["2009-02-24",9.2599,10.5789,7.3915,9.3424,988900.0],["2009-02-25",9.3424,9.6996,8.2982,9.2874,659533.0],["2009-02-26",9.8644,9.8644,8.573,8.9027,597867.0],["2009-02-27",8.6554,8.9027,7.5563,8.6829,848467.0],["2009-03-02",8.5181,8.5181,7.6937,7.996,560167.0],["2009-03-03",8.2982,9.2599,8.0509,8.0509,930133.0],["2009-03-04",8.0509,9.6171,8.0509,9.1226,644533.0],["2009-03-05",8.6554,8.6554,7.0343,7.1442,588700.0],["2009-03-06",7.3915,7.4739,5.9901,6.155,720500.0],["2009-03-09",6.1275,6.2099,5.4131,5.4955,801067.0],["2009-03-10",5.8252,7.5014,5.7703,6.8694,1248300.0],["2009-03-11",7.3365,7.5838,6.5397,6.8144,643400.0],["2009-03-12",6.5946,8.4081,6.4572,8.2982,528133.0],["2009-03-13",8.2433,8.3807,7.1991,7.5563,558600.0],["2009-03-16",7.5563,8.2158,7.4189,7.8036,554300.0],["2009-03-17",7.6388,7.8036,7.1167,7.2541,366667.0],["2009-03-18",7.1991,8.2982,7.1716,8.1608,277167.0],["2009-03-19",8.2158,9.0126,8.0509,8.0784,401500.0],["2009-03-20",8.3532,9.2874,7.941,9.2874,675500.0],["2009-03-23",9.3424,10.991,8.9852,10.9361,443700.0],["2009-03-24",10.9086,10.9361,9.8095,10.4964,486233.0],["2009-03-25",10.5789,11.7054,9.8095,10.6063,292467.0],["2009-03-26",10.7437,13.3266,10.7437,13.3266,598400.0],["2009-03-27",13.3266,13.3266,11.4581,11.4856,595633.0],["2009-03-30",11.2109,11.2658,9.2325,9.782,636000.0],["2009-03-31",10.1117,11.3757,10.1117,10.7987,569400.0],["2009-04-01",10.7437,11.7604,9.9194,11.5955,546433.0],["2009-04-02",11.9802,13.4091,11.9527,12.4748,529867.0],["2009-04-03",12.4473,13.4091,11.678,13.3266,473800.0],["2009-04-06",12.6946,13.2442,11.8703,12.5298,512700.0],["2009-04-07",12.3374,12.5573,11.7054,11.9527,423433.0],["2009-04-08",11.7879,12.3649,11.7604,12.3099,273600.0],["2009-04-09",12.7771,15.1127,12.4473,15.1127,717733.0],["2009-04-13",15.1127,16.7888,14.2609,16.514,393533.0],["2009-04-14",16.1843,19.0694,16.0194,17.2559,867467.0],["2009-04-15",16.7888,17.6956,16.6239,17.0636,563900.0],["2009-04-16",17.3383,20.0311,17.0361,19.5366,479167.0],["2009-04-17",18.9595,22.1744,18.9595,21.5149,654100.0],["2009-04-20",20.6082,20.6082,17.8055,17.9154,545033.0],["2009-04-21",18.0528,19.0145,17.1735,18.5199,484033.0],["2009-04-22",18.355,20.2784,17.1735,19.8663,335567.0],["2009-04-23",19.564,19.9487,18.7947,19.7014,322933.0],["2009-04-24",20.0037,22.0095,19.3167,20.7731,449533.0],["2009-04-27",20.6357,20.828,18.1902,18.1902,562400.0],["2009-04-28",18.355,19.4816,17.723,18.4924,616933.0],["2009-04-29",17.778,19.3717,17.723,18.3275,773333.0],["2009-04-30",17.778,19.4266,17.2559,18.6847,994167.0],["2009-05-01",18.7122,18.8221,17.4757,17.723,562933.0],["2009-05-04",18.1077,20.773,18.1077,20.6906,786133.0],["2009-05-05",20.1685,23.5483,19.6739,23.2185,1414600.0],["2009-05-06",22.9438,25.5267,22.9438,24.7298,1411000.0],["2009-05-07",25.4717,26.2411,23.6582,24.2902,723300.0],["2009-05-08",25.0595,25.0595,23.6582,24.2077,641033.0],["2009-05-11",23.5208,23.7956,22.8064,23.0262,410700.0],["2009-05-12",23.3834,24.0704,20.2235,21.1028,439700.0],["2009-05-13",20.3884,20.3884,18.6298,18.8496,428100.0],["2009-05-14",19.2343,20.7456,18.41,19.8388,433900.0],["2009-05-15",19.5366,21.0753,19.0969,19.2618,468367.0],["2009-05-18",19.4266,21.2676,18.9595,21.1577,343500.0],["2009-05-19",20.9104,22.614,20.3884,22.3667,472100.0],["2009-05-20",19.3167,20.8005,18.1627,18.5748,3700500.0],["2009-05-21",17.8604,17.9703,16.8712,17.3658,15079233.0],["2009-05-22",17.5032,17.7505,16.9811,17.201,4038367.0],["2009-05-26",17.2559,17.778,16.4865,17.4483,2442767.0],["2009-05-27",17.1185,17.7505,16.8712,17.4483,1849433.0],["2009-05-28",17.4483,18.3825,17.0636,18.1902,3881400.0],["2009-05-29",18.41,18.8771,18.0253,18.8221,3557133.0],["2009-06-01",19.042,19.7839,18.6023,19.4541,3381833.0],["2009-06-02",19.5091,19.6465,17.7505,18.6573,2230900.0],["2009-06-03",18.5474,18.5474,17.0086,17.723,1692167.0],["2009-06-04",17.3658,17.9978,16.8712,17.9154,1640433.0],["2009-06-05",18.41,18.8221,17.6131,18.6573,1903467.0],["2009-06-08",18.1902,18.6573,17.9978,18.5199,1724500.0],["2009-06-09",18.7122,19.8388,18.5748,19.6739,2286667.0],["2009-06-10",19.7839,20.1136,18.9595,19.4541,1763267.0],["2009-06-11",19.8388,20.4158,19.619,19.8388,1548200.0],["2009-06-12",19.4541,20.3334,18.7672,19.9487,1075800.0],["2009-06-15",19.7014,19.7014,17.3109,17.8055,2330233.0],["2009-06-16",17.7505,18.9595,17.6681,18.1077,2111600.0],["2009-06-17",18.1077,18.8496,17.0361,18.5748,2393900.0],["2009-06-18",19.619,19.7014,18.5199,19.2618,2188533.0],["2009-06-19",19.8113,20.6082,19.3992,19.6465,1993533.0],["2009-06-22",19.4266,19.8113,17.8604,18.0528,1670600.0],["2009-06-23",18.5474,19.2343,17.8879,18.2176,1568600.0],["2009-06-24",18.7947,19.7839,18.5748,19.2618,2502367.0],["2009-06-25",21.5699,22.4217,20.2784,22.3393,5396433.0],["2009-06-26",21.8996,22.5316,20.7181,22.2019,5639533.0],["2009-06-29",22.3667,22.614,21.3501,22.3667,1168867.0],["2009-06-30",22.4217,22.6415,21.1303,21.9546,2596900.0],["2009-07-01",22.5041,23.9604,22.092,23.1911,4231100.0],["2009-07-02",22.724,23.2185,21.7348,22.092,3209233.0],["2009-07-06",21.9546,22.6965,21.2402,21.9271,1240667.0],["2009-07-07",21.6798,22.4217,21.2127,21.8996,1833867.0],["2009-07-08",22.2019,22.9438,21.6798,21.9821,2528100.0],["2009-07-09",22.5316,23.2186,21.9821,22.8888,2732300.0],["2009-07-10",23.0262,23.5483,22.2568,23.3559,2231033.0],["2009-07-13",23.6307,24.5375,22.669,24.4825,3043733.0],["2009-07-14",24.1803,24.9222,23.6307,24.7298,1821833.0],["2009-07-15",24.3177,24.7298,23.5758,24.3451,2729833.0],["2009-07-16",24.2352,25.1969,23.7131,24.5924,887600.0],["2009-07-17",24.4825,24.5375,23.6857,24.1253,1184100.0],["2009-07-20",24.0154,25.2794,23.8505,25.2244,887967.0],["2009-07-21",25.3618,26.0213,24.3451,25.2244,986000.0],["2009-07-22",24.8672,25.1695,24.455,24.8122,834867.0],["2009-07-23",24.8122,26.1037,24.6199,25.9388,942033.0],["2009-07-24",25.9938,26.4609,25.3069,26.296,939200.0],["2009-07-27",26.5159,26.6258,25.6091,25.9663,698067.0],["2009-07-28",26.0487,26.406,24.8947,25.8014,658000.0],["2009-07-29",25.4717,26.4334,25.087,25.6641,1532233.0],["2009-07-30",26.2136,27.3402,25.4717,25.8014,1157800.0],["2009-07-31",25.774,26.8181,25.4442,25.9388,1100667.0],["2009-08-03",26.6532,27.8897,26.5708,27.56,1990767.0],["2009-08-04",27.0654,28.9888,27.0654,28.7415,1373600.0],["2009-08-05",28.5217,29.4834,27.9996,28.6591,1373400.0],["2009-08-06",29.1537,29.8956,28.137,28.5767,900433.0],["2009-08-07",29.8132,30.3627,29.0987,30.033,1044867.0],["2009-08-10",30.033,31.6816,29.8406,31.187,1521233.0],["2009-08-11",31.1046,31.2145,29.4285,29.6758,952767.0],["2009-08-12",29.8681,30.4726,29.7033,29.8956,1023467.0],["2009-08-13",30.2253,30.3902,29.0438,30.2803,1367167.0],["2009-08-14",30.6924,30.6924,29.2636,30.2803,841900.0],["2009-08-17",28.3294,29.1812,27.4501,27.7523,1463000.0],["2009-08-18",27.3402,28.192,27.0654,28.192,1287067.0],["2009-08-19",27.56,28.5767,27.2028,27.6974,1688667.0],["2009-08-20",27.8073,29.5384,27.8073,29.5109,1134433.0],["2009-08-21",29.8132,30.0055,29.0988,29.7033,777667.0],["2009-08-24",29.978,30.3078,28.4942,28.7415,1272133.0],["2009-08-25",29.0438,29.9231,28.8515,29.8406,806033.0],["2009-08-26",29.6208,30.0879,28.9339,29.0713,1081833.0],["2009-08-27",29.0713,29.4285,27.3677,28.4393,1167433.0],["2009-08-28",28.5767,29.1262,27.3127,27.8623,820767.0],["2009-08-31",27.3402,27.5325,26.7906,27.2578,795500.0],["2009-09-01",26.9555,27.615,25.2244,25.5267,1172167.0],["2009-09-02",25.2519,25.8289,24.455,25.2244,1399700.0],["2009-09-03",25.3343,25.6366,24.455,25.4442,734200.0],["2009-09-04",25.719,26.6258,25.5816,26.4059,475300.0],["2009-09-08",26.4334,26.5433,25.6641,26.1587,1698433.0],["2009-09-09",25.9938,28.9064,25.9938,28.6866,1552700.0],["2009-09-10",29.0987,30.7749,28.7965,30.1978,2200800.0],["2009-09-11",30.4726,30.8573,29.1537,29.456,1231800.0],["2009-09-14",29.2636,30.033,28.5492,29.8132,715400.0],["2009-09-15",29.7857,30.4452,29.6758,30.3902,1246433.0],["2009-09-16",30.5001,31.2695,30.3352,31.0497,1041400.0],["2009-09-17",31.242,31.6816,29.6483,30.7199,1818900.0],["2009-09-18",31.297,31.5992,30.5551,31.3244,482533.0],["2009-09-21",31.3244,32.0114,30.0605,31.2695,626067.0],["2009-09-22",31.5717,32.9456,31.5443,32.1488,1100433.0],["2009-09-23",32.2312,32.451,31.4618,31.5717,458167.0],["2009-09-24",31.5992,32.2037,29.3461,29.3461,820233.0],["2009-09-25",29.1262,29.8132,28.9888,29.3735,660933.0],["2009-09-28",29.4834,30.7749,29.3186,29.6483,884933.0],["2009-09-29",29.6758,30.2253,28.5767,28.824,1051733.0],["2009-09-30",28.8515,30.3078,27.8623,29.7582,1174867.0],["2009-10-01",29.5659,29.6483,27.615,27.8073,1144533.0],["2009-10-02",27.3402,27.4501,26.351,27.0929,923667.0],["2009-10-05",26.8731,28.2469,26.8731,28.192,1022067.0],["2009-10-06",28.4668,29.1537,27.5325,28.0271,1023667.0],["2009-10-07",27.8348,28.6591,27.3127,27.7249,2323767.0],["2009-10-08",27.9447,28.9614,27.6974,27.9172,2570633.0],["2009-10-09",29.2911,30.1979,28.6316,29.5109,1608733.0],["2009-10-12",29.978,30.5001,29.8681,30.033,824967.0],["2009-10-13",29.9506,30.9123,29.6758,30.3352,892300.0],["2009-10-14",30.8848,31.0497,29.978,30.9947,1417233.0],["2009-10-15",30.8573,30.9947,29.7307,30.3078,709367.0],["2009-10-16",29.978,29.978,28.7141,29.401,1332333.0],["2009-10-19",29.1537,29.5109,29.1537,29.2361,671833.0],["2009-10-20",29.2361,29.8956,28.4393,29.0163,2302033.0],["2009-10-21",28.9064,29.9506,28.1645,28.192,444367.0],["2009-10-22",28.3569,28.4668,27.2028,28.2195,783833.0],["2009-10-23",28.0546,28.5217,27.2303,27.56,997933.0],["2009-10-26",27.6424,28.4393,26.1861,26.4334,909300.0],["2009-10-27",29.2087,30.7749,26.7357,27.8897,3316900.0],["2009-10-28",27.8348,27.8348,24.9222,25.0596,2303400.0],["2009-10-29",25.7465,26.4059,25.142,26.2136,1577867.0],["2009-10-30",27.2028,27.56,24.6749,25.5816,2224167.0],["2009-11-02",25.5816,26.296,24.6199,25.142,1479467.0],["2009-11-03",24.7848,25.2519,24.2352,25.0321,1460100.0],["2009-11-04",25.4168,25.5267,24.3176,24.4276,1014400.0],["2009-11-05",24.6474,25.6641,24.6474,25.5267,875733.0],["2009-11-06",25.4717,26.6258,24.7848,26.1312,1057767.0],["2009-11-09",26.296,27.3127,26.2136,27.0654,577833.0],["2009-11-10",26.7632,27.1204,26.2686,26.8181,527767.0],["2009-11-11",27.2028,28.1645,27.0654,27.9996,822667.0],["2009-11-12",27.7798,27.9447,26.5708,26.6532,902933.0],["2009-11-13",27.0379,27.5875,26.4884,26.9005,594167.0],["2009-11-16",27.3402,27.8623,27.2303,27.7798,424567.0],["2009-11-17",27.56,27.8897,26.983,27.8348,400267.0],["2009-11-18",27.8348,28.7141,27.6424,28.3569,687300.0],["2009-11-19",27.9722,28.3569,26.8181,27.1753,746233.0],["2009-11-20",26.7906,27.3677,26.2686,26.8731,542567.0],["2009-11-23",27.7249,27.8623,26.4884,26.6807,391967.0],["2009-11-24",27.615,27.7523,26.7906,27.4226,812200.0],["2009-11-25",27.56,28.137,27.2303,27.4776,457533.0],["2009-11-27",26.4334,27.2028,25.9663,26.4609,367067.0],["2009-11-30",26.4609,26.928,26.1312,26.928,964600.0],["2009-12-01",27.4776,28.3294,27.2303,28.1096,1359100.0],["2009-12-02",28.0821,29.2361,28.0821,28.8515,1426267.0],["2009-12-03",28.8789,29.401,28.5217,28.5492,629267.0],["2009-12-04",29.2361,30.5001,29.0438,29.978,1390100.0],["2009-12-07",29.7033,30.3627,29.401,30.1154,643800.0],["2009-12-08",29.6758,30.0055,28.9888,29.9231,503733.0],["2009-12-09",30.0605,30.0605,29.1262,29.6208,469067.0],["2009-12-10",29.9231,30.3627,29.4285,29.978,906300.0],["2009-12-11",29.6208,30.4452,29.401,29.5109,675033.0],["2009-12-14",29.7582,30.0055,29.5659,29.8406,546467.0],["2009-12-15",29.6483,29.7857,29.1262,29.5109,809033.0],["2009-12-16",29.6208,30.61,29.5934,30.5001,1028700.0],["2009-12-17",30.0055,30.6375,29.7857,30.0879,565000.0],["2009-12-18",30.4177,30.8024,29.9231,30.7749,653267.0],["2009-12-21",30.7749,31.6542,30.6924,31.5443,489067.0],["2009-12-22",31.5992,34.0722,31.5442,33.1654,1763233.0],["2009-12-23",33.3578,34.3195,33.1105,33.8249,930333.0],["2009-12-24",34.0722,34.4844,33.7425,34.0172,261000.0],["2009-12-28",33.9898,34.347,33.6051,33.8798,354800.0],["2009-12-29",34.0722,34.347,33.2754,33.715,309967.0],["2009-12-30",33.4402,33.6875,32.9181,33.0555,357833.0],["2009-12-31",33.3028,33.3028,32.6159,32.7533,458833.0],["2010-01-04",33.028,33.5776,32.0663,32.6434,1345633.0],["2010-01-05",32.4785,33.1105,31.9839,32.3411,1119600.0],["2010-01-06",32.2312,32.2587,31.7366,31.9289,764233.0],["2010-01-07",32.0663,32.506,31.6816,32.0114,430733.0],["2010-01-08",32.0938,33.4677,31.6542,33.4677,905100.0],["2010-01-11",33.4952,33.66,32.6159,33.2753,547100.0],["2010-01-12",32.9731,32.9731,31.3519,32.2587,674900.0],["2010-01-13",32.2037,32.5335,31.5443,32.1762,568900.0],["2010-01-14",32.2861,33.5501,32.0114,33.3578,688300.0],["2010-01-15",33.4127,33.4127,32.2861,33.1654,658333.0],["2010-01-19",32.9181,33.1929,32.5884,32.8907,667033.0],["2010-01-20",32.6159,32.7808,31.9289,32.1762,562467.0],["2010-01-21",32.2862,32.5335,30.6925,31.5717,1299067.0],["2010-01-22",31.1596,31.6267,30.1429,30.3078,536533.0],["2010-01-25",30.6375,30.8573,29.5933,29.8681,613367.0],["2010-01-26",29.8956,30.0879,29.2087,29.5109,1499467.0],["2010-01-27",30.3078,31.0497,29.2087,30.2528,1524767.0],["2010-01-28",30.4177,30.5001,28.5492,29.0987,708267.0],["2010-01-29",29.1812,29.2636,27.8623,28.4668,1377933.0],["2010-02-01",28.7965,29.6483,28.2195,29.5109,889200.0],["2010-02-02",29.5934,30.0055,29.0438,29.2636,747833.0],["2010-02-03",29.1537,29.2911,28.7965,29.0438,309133.0],["2010-02-04",28.7141,28.7141,27.615,27.8348,458533.0],["2010-02-05",27.7798,28.0271,26.2411,27.5325,799367.0],["2010-02-08",27.5875,27.9172,26.6532,27.0654,537333.0],["2010-02-09",27.4501,28.3569,27.4226,28.2195,621567.0],["2010-02-10",28.2195,28.6316,27.9997,28.4668,813800.0],["2010-02-11",28.4668,29.2087,28.137,29.1537,673300.0],["2010-02-12",28.5492,28.769,28.0821,28.5767,776300.0],["2010-02-16",29.0988,29.456,28.7415,29.456,572833.0],["2010-02-17",29.8681,30.8298,29.8406,30.3078,1987167.0],["2010-02-18",29.7857,30.7474,29.3186,30.5276,1355300.0],["2010-02-19",30.5001,30.8573,29.978,30.1154,892567.0],["2010-02-22",30.3078,30.6375,29.8681,30.033,1128200.0],["2010-02-23",30.033,30.1429,28.6866,28.9064,1790833.0],["2010-02-24",29.7033,29.8681,26.1587,26.6258,4600300.0],["2010-02-25",26.3785,26.3785,24.9771,25.0596,2487867.0],["2010-02-26",25.0596,25.9663,24.8947,25.8289,2019367.0],["2010-03-01",26.1037,26.5708,25.774,26.1037,1370700.0],["2010-03-02",26.1587,26.4609,25.3893,25.8289,1395867.0],["2010-03-03",25.7465,26.0762,25.2794,25.3618,842667.0],["2010-03-04",25.2794,26.928,25.2794,26.6532,1677933.0],["2010-03-05",27.1204,27.7523,27.0379,27.4226,1426933.0],["2010-03-08",27.56,27.56,26.928,27.2303,773567.0],["2010-03-09",27.1204,27.3402,26.9005,27.2028,1341967.0],["2010-03-10",27.3951,27.8348,26.928,27.3402,1192500.0],["2010-03-11",26.8731,27.5051,26.7082,27.4501,1792800.0],["2010-03-12",27.5325,27.6974,27.2578,27.4501,1207533.0],["2010-03-15",27.3677,27.6974,27.0654,27.5051,1047667.0],["2010-03-16",27.4776,28.5492,27.4776,28.192,1196667.0],["2010-03-17",28.4393,28.6866,27.3127,27.3127,1673367.0],["2010-03-18",27.2303,27.3402,26.3785,26.6532,1509767.0],["2010-03-19",25.8289,26.8731,25.8014,25.8289,1236767.0],["2010-03-22",25.6366,26.351,25.1969,26.2411,1179067.0],["2010-03-23",26.406,27.1204,25.8564,26.8731,1141767.0],["2010-03-24",26.6258,26.983,26.351,26.9005,1055067.0],["2010-03-25",27.0654,28.3019,26.8731,27.1204,1869267.0],["2010-03-26",27.1204,27.9996,27.0929,27.5051,941833.0],["2010-03-29",27.615,27.8348,26.9005,27.2303,1093533.0],["2010-03-30",27.1478,27.5875,26.6532,27.4776,797133.0],["2010-03-31",27.3402,28.2469,27.0654,27.4501,2747667.0],["2010-04-01",27.7523,28.6042,27.615,28.6042,1906233.0],["2010-04-05",28.5767,30.0605,28.5767,29.6208,1020533.0],["2010-04-06",29.5659,33.4951,29.5659,32.5334,5574267.0],["2010-04-07",32.2312,32.5609,31.5992,31.9839,1497500.0],["2010-04-08",31.7366,33.4127,31.1046,33.0006,1743400.0],["2010-04-09",33.028,33.2479,32.2861,32.8357,1215733.0],["2010-04-12",32.7533,32.8357,32.2587,32.451,1333767.0],["2010-04-13",32.451,33.028,32.0114,32.8632,1545433.0],["2010-04-14",33.1929,34.0447,32.8082,33.7699,1480867.0],["2010-04-15",33.6875,34.347,33.2753,33.4402,1007167.0],["2010-04-16",33.3303,33.4402,31.3244,32.4785,1189833.0],["2010-04-19",32.5609,32.6983,31.5168,32.1488,1360367.0],["2010-04-20",32.5334,32.9181,32.0663,32.7533,1083467.0],["2010-04-21",32.7258,33.1105,32.1213,32.7258,1228867.0],["2010-04-22",32.5884,35.1988,32.2312,34.9789,3127300.0],["2010-04-23",35.1163,35.7208,34.5118,35.3911,2197567.0],["2010-04-26",40.2821,42.865,39.8425,40.3646,15986967.0],["2010-04-27",39.9799,40.2547,38.5236,38.9082,3458867.0],["2010-04-28",39.5952,40.2821,38.1114,39.0731,3829200.0],["2010-04-29",39.3479,41.024,38.9907,40.5294,2579900.0],["2010-04-30",40.8317,40.9141,39.0731,39.7326,2184267.0],["2010-05-03",37.9191,39.0456,36.9024,37.3695,5724600.0],["2010-05-04",37.0398,37.4794,35.9681,36.6826,4395833.0],["2010-05-05",35.9407,37.3145,33.6051,35.9407,2538433.0],["2010-05-06",35.7483,36.5177,31.5717,34.0172,2266767.0],["2010-05-07",34.0997,34.7591,31.6816,33.0006,2758333.0],["2010-05-10",35.0614,35.6384,34.0722,35.501,2343200.0],["2010-05-11",34.7866,37.0947,34.4844,36.0506,2236033.0],["2010-05-12",35.6934,36.3528,35.1438,35.7208,2736533.0],["2010-05-13",35.6109,36.3803,35.0339,35.5285,1936400.0],["2010-05-14",35.2263,35.2263,33.083,33.6326,1975000.0],["2010-05-17",33.715,34.0172,31.2695,32.6159,2781733.0],["2010-05-18",32.7533,33.2204,31.1596,31.5992,1014767.0],["2010-05-19",31.4618,32.1762,29.9506,30.7749,1796033.0],["2010-05-20",30.033,30.033,27.9996,28.1096,3997233.0],["2010-05-21",27.6424,29.0713,27.56,28.7141,2630200.0],["2010-05-24",27.9996,29.0713,27.8073,27.8897,2710900.0],["2010-05-25",26.8456,28.4942,26.4884,28.2744,3999500.0],["2010-05-26",29.1537,30.6925,28.9064,29.6483,4270867.0],["2010-05-27",30.5001,31.7091,30.1979,31.1321,6103400.0],["2010-05-28",31.4343,31.8465,30.4452,31.2145,2553733.0],["2010-06-01",30.9123,31.2695,29.6208,29.6208,1476933.0],["2010-06-02",30.1979,30.1979,28.8515,29.3735,1719433.0],["2010-06-03",29.8956,30.8298,29.5933,30.4726,2144100.0],["2010-06-04",29.5384,29.6758,27.8348,28.0821,1852633.0],["2010-06-07",28.0546,28.3569,26.6258,26.8181,2646167.0],["2010-06-08",26.2411,27.5051,25.087,26.2136,3379867.0],["2010-06-09",26.2136,28.3569,26.2136,27.0929,2943700.0],["2010-06-10",27.7798,28.5767,27.4776,28.5492,1246700.0],["2010-06-11",27.9722,28.5767,27.2852,28.2195,1175833.0],["2010-06-14",28.3569,29.6758,28.2469,28.9888,2001967.0],["2010-06-15",29.3735,30.1429,27.9447,29.8956,1706600.0],["2010-06-16",29.4834,29.7582,28.5767,29.2636,1277200.0],["2010-06-17",29.5384,29.7582,27.9722,28.7965,881133.0],["2010-06-18",28.769,29.1812,28.0546,28.2195,897367.0],["2010-06-21",28.9888,29.4834,28.0546,28.4118,1229367.0],["2010-06-22",28.3569,28.6042,26.9005,27.2303,1857733.0],["2010-06-23",27.2303,28.2469,26.7906,27.6974,1617433.0],["2010-06-24",27.3402,27.8623,26.928,27.2028,1156567.0],["2010-06-25",27.2028,27.5875,26.6532,27.4226,1733733.0],["2010-06-28",27.4776,27.7798,26.983,27.0654,709600.0],["2010-06-29",26.7632,26.7632,25.4992,25.8564,1650467.0],["2010-06-30",25.8289,26.5433,25.5816,25.9938,2021133.0],["2010-07-01",26.2136,27.3127,23.8505,25.5816,1793967.0],["2010-07-02",25.6091,25.9114,24.7023,24.9222,917933.0],["2010-07-06",25.6915,26.0762,23.4933,23.9879,1462667.0],["2010-07-07",24.8672,26.5433,24.3451,26.4059,1616433.0],["2010-07-08",27.0654,27.4776,26.6532,27.2303,2360367.0],["2010-07-09",27.0379,28.2469,26.8181,28.137,1271200.0],["2010-07-12",27.8348,28.3019,27.1753,27.5875,751633.0],["2010-07-13",28.5492,28.6591,27.4501,28.4942,1337367.0],["2010-07-14",28.2195,28.6042,27.5051,28.192,946333.0],["2010-07-15",28.137,29.3735,28.0546,29.1262,2162133.0],["2010-07-16",29.0713,29.2361,27.3677,27.56,1743767.0],["2010-07-19",27.5325,27.9722,27.1478,27.8897,912367.0],["2010-07-20",27.4776,27.8073,26.6533,27.5325,1374033.0],["2010-07-21",28.1096,29.7582,28.1096,28.137,2635033.0],["2010-07-22",28.4118,30.2253,28.3294,30.0055,2145700.0],["2010-07-23",29.3735,30.8024,28.824,30.5551,1264167.0],["2010-07-26",30.8298,31.3244,30.4452,31.1596,1154333.0],["2010-07-27",31.242,31.6542,30.0605,30.3902,2489633.0],["2010-07-28",29.9506,30.4452,29.5109,30.2253,1982933.0],["2010-07-29",30.5001,31.5717,30.033,30.8573,2227000.0],["2010-07-30",30.1704,32.4235,29.7857,32.2587,2545067.0],["2010-08-02",33.0006,33.5226,31.9289,32.8357,2370233.0],["2010-08-03",32.9181,32.9181,31.5168,31.7915,2821300.0],["2010-08-04",31.4618,31.7916,29.2636,30.1154,5699300.0],["2010-08-05",29.7307,29.978,28.6866,28.7415,2626233.0],["2010-08-06",28.192,28.5767,27.6424,28.2195,2538433.0],["2010-08-09",28.2469,28.5767,27.56,28.4393,4084033.0],["2010-08-10",28.192,28.2744,27.5325,27.6699,2345567.0],["2010-08-11",27.2028,27.2028,26.2686,26.9005,2429733.0],["2010-08-12",26.3235,27.0105,26.2411,26.5159,2270600.0],["2010-08-13",26.4884,26.928,25.9114,25.9114,1656067.0],["2010-08-16",26.2411,26.2411,25.4168,25.4992,1956100.0],["2010-08-17",26.0762,26.3785,25.2244,25.9938,1860867.0],["2010-08-18",26.1587,26.983,25.719,26.6258,1362200.0],["2010-08-19",26.351,26.4884,25.2244,25.3068,1449133.0],["2010-08-20",25.3068,25.5267,24.4001,25.2794,1330233.0],["2010-08-23",25.5816,25.8289,24.9496,24.9496,1021500.0],["2010-08-24",24.7023,24.8672,24.1253,24.2352,1326333.0],["2010-08-25",24.2902,24.5924,23.7681,24.3451,1074833.0],["2010-08-26",24.6474,24.7023,23.7681,23.8231,944067.0],["2010-08-27",24.3451,24.455,23.1086,24.2902,1364100.0],["2010-08-30",24.3451,24.4276,23.4658,23.5758,1376567.0],["2010-08-31",23.4933,23.8505,22.9713,23.3834,3592667.0],["2010-09-01",23.9055,25.1695,23.7956,24.9771,2890700.0],["2010-09-02",25.1969,26.2136,24.8397,26.0213,1758633.0],["2010-09-03",26.5433,27.0929,26.1587,26.7082,1694433.0],["2010-09-07",26.5159,26.6258,26.0213,26.1037,789500.0],["2010-09-08",26.351,26.9555,26.1586,26.8181,1043233.0],["2010-09-09",27.5325,27.615,26.8731,26.9555,940967.0],["2010-09-10",26.9555,27.8073,26.8181,27.615,1223900.0],["2010-09-13",29.2361,30.2803,28.824,29.7857,8033633.0],["2010-09-14",29.4834,30.2528,29.1262,29.5659,1668533.0],["2010-09-15",29.0438,29.6208,28.2195,29.4285,1762500.0],["2010-09-16",29.0988,30.2528,28.9614,30.0605,2865867.0],["2010-09-17",30.0055,30.3902,29.2911,30.1978,2334200.0],["2010-09-20",30.1154,30.8848,29.7307,30.665,939367.0],["2010-09-21",30.6375,31.4069,30.4726,30.665,1273567.0],["2010-09-22",30.5001,30.9672,29.8132,29.8681,1355133.0],["2010-09-23",29.5109,29.9231,28.6866,28.7141,2288267.0],["2010-09-24",29.9231,31.1046,29.7307,30.665,1773167.0],["2010-09-27",30.6375,31.1596,30.5276,30.9947,1060633.0],["2010-09-28",31.0497,32.0663,30.7749,31.4343,3997667.0],["2010-09-29",31.297,32.5609,30.8024,31.9015,4278667.0],["2010-09-30",31.819,31.819,28.2195,29.0987,11255100.0],["2010-10-01",29.0988,29.1812,27.3402,27.5051,6354667.0],["2010-10-04",27.4501,28.3569,27.2578,27.3127,2284867.0],["2010-10-05",27.7249,28.2195,27.3951,27.8623,3063600.0],["2010-10-06",27.8897,28.3569,27.0654,27.3951,2714233.0],["2010-10-07",27.3677,27.3677,26.351,26.7082,4524333.0],["2010-10-08",26.7082,27.9172,26.5983,27.7249,3158033.0],["2010-10-11",27.8348,27.9172,27.3402,27.6424,1332200.0],["2010-10-12",27.6424,28.824,27.2578,28.5492,2892900.0],["2010-10-13",28.9339,29.3461,28.4942,28.9339,2375533.0],["2010-10-14",28.7415,28.8789,27.4501,27.8073,3045833.0],["2010-10-15",28.0271,28.4942,27.2578,27.4776,1254500.0],["2010-10-18",27.56,28.3294,27.2852,28.3019,1648567.0],["2010-10-19",27.8348,28.137,27.3402,27.5325,1706967.0],["2010-10-20",28.0546,28.7965,27.7523,28.6591,3231333.0],["2010-10-21",28.9614,29.6208,28.4668,28.7415,1977133.0],["2010-10-22",28.8789,29.4285,28.6316,29.2911,1216667.0],["2010-10-25",29.456,30.8848,29.4285,30.61,2582067.0],["2010-10-26",30.1704,31.7641,29.9506,31.297,2585933.0],["2010-10-27",31.2695,31.3794,30.5825,31.3244,921367.0],["2010-10-28",31.6542,31.819,30.8298,31.242,1163200.0],["2010-10-29",31.4893,31.5717,30.5276,31.1046,1386900.0],["2010-11-01",31.1046,31.2695,30.5551,30.9672,1835567.0],["2010-11-02",31.242,31.4343,30.7199,31.187,1231767.0],["2010-11-03",31.3794,32.0663,30.7749,31.0771,2824600.0],["2010-11-04",31.3244,33.3303,31.1321,32.9456,2576267.0],["2010-11-05",33.083,34.347,32.8907,33.7699,2065800.0],["2010-11-08",33.6326,34.0997,32.9456,33.6326,716833.0],["2010-11-09",33.8249,34.1271,33.2204,33.4127,1312500.0],["2010-11-10",33.2479,34.6217,32.8357,34.3744,1979333.0],["2010-11-11",33.8524,34.7591,33.4127,34.347,1584933.0],["2010-11-12",33.8798,34.3195,32.6434,33.028,1932433.0],["2010-11-15",33.4127,33.4952,32.506,32.506,1425467.0],["2010-11-16",32.2312,32.4785,31.2145,32.2587,1800933.0],["2010-11-17",32.0389,32.7533,31.7641,32.3961,1092200.0],["2010-11-18",32.9181,33.7425,32.7258,33.083,893600.0],["2010-11-19",33.0555,34.0722,32.8907,33.7974,1017700.0],["2010-11-22",33.6051,34.0447,33.0555,33.2479,1099067.0],["2010-11-23",32.3961,33.083,32.3961,32.8082,671133.0],["2010-11-24",33.2204,34.0722,33.1654,33.8524,891833.0],["2010-11-26",33.4402,34.0172,33.4402,33.6051,166167.0],["2010-11-29",33.2479,33.8249,32.8632,33.6875,1059400.0],["2010-11-30",33.1379,33.9898,33.1379,33.6875,690167.0],["2010-12-01",34.2645,35.1163,34.0172,34.7317,1729867.0],["2010-12-02",34.9789,36.078,34.924,35.6109,1470400.0],["2010-12-03",35.4186,36.7925,35.1163,36.2979,1456400.0],["2010-12-06",36.3803,36.82,36.1055,36.6551,2054167.0],["2010-12-07",36.8749,37.4519,36.2429,36.5727,1815500.0],["2010-12-08",36.7375,37.6168,36.6276,37.397,1320233.0],["2010-12-09",37.7817,37.8916,37.2596,37.8641,1144200.0],["2010-12-10",37.7817,38.6335,37.7542,38.2488,1186167.0],["2010-12-13",38.7159,38.7159,37.2871,37.6168,3462333.0],["2010-12-14",37.6168,38.1389,37.2871,37.4794,1252467.0],["2010-12-15",38.6335,40.3371,38.1389,38.1938,4165433.0],["2010-12-16",38.6884,39.1555,37.4794,39.0731,1392067.0],["2010-12-17",39.183,39.5402,38.7159,39.183,1141900.0],["2010-12-20",39.183,39.7326,38.6884,39.3204,541767.0],["2010-12-21",39.4028,40.1997,39.2655,39.9799,767267.0],["2010-12-22",39.9249,40.0074,39.1281,39.4853,642467.0],["2010-12-23",39.4853,39.4853,38.9082,39.1006,370033.0],["2010-12-27",39.0731,39.3754,38.606,39.1006,348667.0],["2010-12-28",39.3479,39.3479,38.3862,38.8258,403533.0],["2010-12-29",38.8258,39.4578,38.7159,39.1555,668767.0],["2010-12-30",39.1555,39.6501,38.8258,39.3204,417000.0],["2010-12-31",39.3479,41.024,39.2105,39.815,946100.0],["2011-01-03",40.3646,40.9965,40.0348,40.392,1083167.0],["2011-01-04",40.8042,41.3263,38.7983,39.9524,1273833.0],["2011-01-05",39.5402,40.9416,39.5402,40.9141,982700.0],["2011-01-06",40.9141,40.9965,39.2655,39.9524,1530867.0],["2011-01-07",40.0348,40.4745,38.6335,39.5402,1914267.0],["2011-01-10",39.3479,39.5127,38.6884,39.3204,1063600.0],["2011-01-11",39.5677,39.5952,38.4136,38.7159,1361533.0],["2011-01-12",38.8808,38.8808,37.3145,37.5893,3023600.0],["2011-01-13",37.7542,38.0839,37.3695,37.8366,1831833.0],["2011-01-14",37.6718,38.7709,37.5893,38.3587,1408467.0],["2011-01-18",38.3862,39.1281,38.2488,39.0456,1444133.0],["2011-01-19",38.9632,38.9632,37.8641,38.1938,1255367.0],["2011-01-20",38.3037,38.6609,37.6168,38.1663,1446300.0],["2011-01-21",38.3037,38.7983,37.974,38.3587,974600.0],["2011-01-24",38.1938,40.8042,38.0839,39.5677,4297600.0],["2011-01-25",39.4028,39.815,38.4961,39.0182,1658767.0],["2011-01-26",39.2105,40.392,39.1006,40.0623,936167.0],["2011-01-27",40.1997,41.1339,39.7051,40.8592,1059267.0],["2011-01-28",40.8592,41.1889,39.3204,39.6227,1619133.0],["2011-01-31",39.7875,41.0515,39.5677,40.4195,1183933.0],["2011-02-01",40.6943,42.3979,40.6943,41.8483,1608300.0],["2011-02-02",41.5461,42.7551,41.2164,41.4362,1140300.0],["2011-02-03",41.5186,41.711,40.5294,41.3263,1399000.0],["2011-02-04",41.4637,41.5461,40.5844,41.024,820733.0],["2011-02-07",41.3263,42.7551,41.079,42.0956,1477033.0],["2011-02-08",42.0956,43.6619,41.9308,43.5794,2501333.0],["2011-02-09",43.1398,44.4587,43.1398,43.9641,2034200.0],["2011-02-10",43.4146,44.7884,43.1947,44.5686,3550400.0],["2011-02-11",44.1565,45.338,44.074,45.0907,1425900.0],["2011-02-14",45.0907,45.6952,44.6785,45.393,1604167.0],["2011-02-15",45.0632,45.1457,44.1565,44.3488,1684067.0],["2011-02-16",44.5961,44.9533,44.2114,44.761,2120400.0],["2011-02-17",44.5137,44.8434,44.2114,44.2114,1444500.0],["2011-02-18",44.4862,44.4862,43.6619,43.7168,994567.0],["2011-02-22",42.9474,43.3596,41.5736,41.656,1954367.0],["2011-02-23",40.4745,42.233,39.1006,40.9416,3549367.0],["2011-02-24",40.8592,41.4637,40.0348,40.8592,1582900.0],["2011-02-25",41.024,41.656,40.8592,41.601,826200.0],["2011-02-28",41.9583,42.0682,41.3537,41.7934,753633.0],["2011-03-01",41.7934,41.9033,39.9524,40.1173,1392033.0],["2011-03-02",39.8425,41.1065,39.8425,40.6119,830467.0],["2011-03-03",41.079,42.0956,40.9416,41.7659,835967.0],["2011-03-04",41.711,41.711,40.8317,41.1889,1094500.0],["2011-03-07",41.6285,41.6285,40.1997,40.6943,1152533.0],["2011-03-08",40.6943,41.9308,40.5569,41.6285,896933.0],["2011-03-09",41.6835,41.9857,40.9691,41.2713,1079933.0],["2011-03-10",40.6943,41.4911,40.4745,40.7492,996433.0],["2011-03-11",40.3096,41.7659,40.3096,41.5461,865567.0],["2011-03-14",40.9691,41.656,40.9691,41.1614,1380933.0],["2011-03-15",39.2655,41.2438,38.9357,40.8592,1676400.0],["2011-03-16",40.7492,41.2713,40.2821,40.7767,2397033.0],["2011-03-17",41.4637,41.5736,40.6668,41.1889,1013400.0],["2011-03-18",41.656,42.4254,41.079,42.1506,1305267.0],["2011-03-21",42.9475,43.0848,42.3979,42.5902,1468967.0],["2011-03-22",43.552,43.9641,42.3429,42.865,1550200.0],["2011-03-23",42.865,43.5794,42.1506,43.442,1048433.0],["2011-03-24",43.8267,44.7884,43.497,44.5686,1487233.0],["2011-03-25",44.6511,45.3655,44.2664,44.761,1216967.0],["2011-03-28",44.7884,45.3655,44.3213,44.706,919400.0],["2011-03-29",42.288,43.0024,42.0956,42.3155,8109233.0],["2011-03-30",42.5902,43.2222,42.4528,43.0574,2385367.0],["2011-03-31",43.0574,43.2772,42.5078,42.9474,1311533.0],["2011-04-01",43.1398,44.1839,42.9475,43.7168,2620400.0],["2011-04-04",43.9366,43.9641,43.1398,43.7168,1816633.0],["2011-04-05",43.6344,44.1565,43.6344,43.9641,1819933.0],["2011-04-06",44.3213,44.8159,43.9641,44.2389,1894733.0],["2011-04-07",44.2389,44.761,43.8817,44.2664,1518633.0],["2011-04-08",44.5686,44.6511,43.6344,44.0191,1338667.0],["2011-04-11",43.7718,44.3763,43.6069,43.9916,1246800.0],["2011-04-12",43.5794,44.7884,43.5245,44.4862,1354233.0],["2011-04-13",44.8434,45.7502,44.6236,45.5303,2003433.0],["2011-04-14",45.2556,45.6677,44.5961,45.283,2162600.0],["2011-04-15",45.4479,46.4646,45.3105,46.2997,1988767.0],["2011-04-18",45.5029,46.1074,45.2281,45.6952,2017733.0],["2011-04-19",45.393,46.7943,45.393,46.7119,1918800.0],["2011-04-20",47.6186,47.9759,45.9975,46.2997,2227700.0],["2011-04-21",46.6844,47.2614,46.547,46.9317,1142100.0],["2011-04-25",47.0141,47.2889,46.5745,46.7394,1092533.0],["2011-04-26",46.9317,47.4263,46.7943,47.0416,3100000.0],["2011-04-27",47.2339,48.0033,46.2173,47.3988,2576833.0],["2011-04-28",47.3439,47.5087,46.7943,47.2614,1659533.0],["2011-04-29",47.2339,47.3988,46.8767,47.2889,1043833.0],["2011-05-02",47.4538,47.8934,46.5745,46.6569,1598333.0],["2011-05-03",46.602,46.9867,46.0524,46.8218,1575967.0],["2011-05-04",46.7668,47.179,45.5303,45.6128,1553267.0],["2011-05-05",45.283,46.4646,45.0357,46.0249,1830533.0],["2011-05-06",46.6569,47.179,45.9425,46.2997,1159333.0],["2011-05-09",47.3988,48.4704,45.1731,45.8326,3346967.0],["2011-05-10",46.0799,46.2722,44.8984,45.5853,3030733.0],["2011-05-11",45.4754,45.9425,44.7884,45.2556,1742433.0],["2011-05-12",45.0632,46.5745,44.6785,46.0799,1544767.0],["2011-05-13",45.9975,46.7394,44.9258,45.0357,1613300.0],["2011-05-16",44.8984,45.3655,43.8817,43.9366,1802033.0],["2011-05-17",43.6069,43.8267,42.5628,43.0848,2207600.0],["2011-05-18",42.2056,44.5961,42.2056,44.4587,1654933.0],["2011-05-19",44.3213,44.8984,44.129,44.3213,1703333.0],["2011-05-20",44.2389,44.3213,43.7168,44.0191,1556133.0],["2011-05-23",43.3047,43.5245,42.5628,43.497,1715900.0],["2011-05-24",43.6893,44.3763,43.2222,43.3321,3201700.0],["2011-05-25",42.7826,43.4146,42.288,43.2222,3208833.0],["2011-05-26",43.0574,44.1839,42.9749,43.7443,2404633.0],["2011-05-27",43.6619,44.3763,43.6619,44.1839,1184000.0],["2011-05-31",44.7335,45.0083,43.7718,44.3763,4183033.0],["2011-06-01",44.4038,44.5137,42.7276,42.92,1427000.0],["2011-06-02",43.0574,43.3046,41.9583,42.8375,1690700.0],["2011-06-03",42.233,43.0574,41.8758,42.0682,1194133.0],["2011-06-06",41.7659,42.1781,40.6943,40.7767,1737567.0],["2011-06-07",41.1339,41.4911,40.6668,40.7492,1091300.0],["2011-06-08",40.5844,40.6119,39.4028,39.6227,1316933.0],["2011-06-09",39.8425,40.2546,39.238,40.0623,1230700.0],["2011-06-10",39.87,39.9799,38.4961,38.7434,1326267.0],["2011-06-13",38.9357,39.2654,37.8366,38.7983,1218967.0],["2011-06-14",41.3538,43.8817,40.6668,42.3155,3551900.0],["2011-06-15",41.5736,42.6177,40.9141,41.3537,1950733.0],["2011-06-16",41.3537,41.8483,40.7218,41.2438,1510067.0],["2011-06-17",41.7934,42.7826,41.4911,42.0407,1519300.0],["2011-06-20",41.8209,42.3429,41.5461,42.0682,783700.0],["2011-06-21",42.3155,42.92,42.233,42.8101,856667.0],["2011-06-22",42.5353,43.0024,42.0407,42.2056,1166033.0],["2011-06-23",41.4087,42.0682,40.8866,42.0682,1171600.0],["2011-06-24",42.233,42.2605,41.079,41.7384,1619700.0],["2011-06-27",41.711,42.1781,41.2164,41.8209,669933.0],["2011-06-28",41.8758,42.9749,41.2988,42.6727,937367.0],["2011-06-29",43.0024,43.2772,42.5902,42.92,665433.0],["2011-06-30",42.9475,44.0466,42.92,43.6344,1223800.0],["2011-07-01",44.0191,44.9808,43.6069,44.6511,726767.0],["2011-07-05",44.5961,45.0083,44.2114,44.5686,674767.0],["2011-07-06",44.5411,45.3655,43.9641,45.3105,975233.0],["2011-07-07",45.8601,46.3547,45.1731,45.283,1067167.0],["2011-07-08",44.6236,44.7335,43.7718,44.706,600067.0],["2011-07-11",43.9092,44.0466,42.6177,42.9749,690633.0],["2011-07-12",42.7002,43.2497,42.0956,42.1506,795967.0],["2011-07-13",42.4529,42.5902,41.5186,41.8483,1360167.0],["2011-07-14",41.8758,42.1231,40.1173,40.9965,1111433.0],["2011-07-15",41.1339,41.2164,40.2546,40.8866,799000.0],["2011-07-18",41.2164,41.2438,39.7051,40.6119,857467.0],["2011-07-19",40.7218,42.233,40.1447,42.0682,1655033.0],["2011-07-20",42.1231,43.6893,41.5736,43.0848,1356500.0],["2011-07-21",43.3321,43.9092,43.0024,43.0848,1000200.0],["2011-07-22",43.0024,43.4695,42.8101,43.0848,493800.0],["2011-07-25",42.5078,42.7276,42.1781,42.3429,697567.0],["2011-07-26",42.4529,42.4529,41.7934,41.8758,635967.0],["2011-07-27",41.7934,41.7934,39.7875,40.1447,1232800.0],["2011-07-28",40.1722,40.6668,38.7709,38.7983,1658833.0],["2011-07-29",38.3587,39.3479,38.0839,38.6609,1501867.0],["2011-08-01",38.9082,39.8425,37.9191,38.3037,1275233.0],["2011-08-02",38.029,38.029,35.0889,35.6934,3120167.0],["2011-08-03",37.3146,37.7267,34.3195,36.5177,3841700.0],["2011-08-04",35.8582,35.8582,33.138,33.1929,3417300.0],["2011-08-05",33.8524,34.2096,29.9231,32.3961,3568533.0],["2011-08-08",31.1596,31.819,26.8181,27.7249,4034033.0],["2011-08-09",28.5217,29.6758,26.2686,28.6316,3528600.0],["2011-08-10",27.4226,28.9888,27.2578,27.6699,3316467.0],["2011-08-11",28.137,30.2253,27.7798,29.6208,3122267.0],["2011-08-12",30.033,30.8848,29.7582,30.2528,1707500.0],["2011-08-15",30.5276,31.7641,30.4726,31.7366,1801067.0],["2011-08-16",31.1596,31.7091,30.5551,30.9397,1310333.0],["2011-08-17",31.2145,31.6542,30.5001,30.7749,1357867.0],["2011-08-18",29.3735,29.5109,27.56,27.9996,1629100.0],["2011-08-19",27.5051,28.6591,26.4609,26.6807,1677767.0],["2011-08-22",27.4776,27.8897,25.5267,25.8839,2403400.0],["2011-08-23",26.0213,26.296,24.9496,25.5816,3143267.0],["2011-08-24",25.9938,27.5051,25.6915,27.2852,2419900.0],["2011-08-25",27.5875,28.1645,26.6258,26.928,1609867.0],["2011-08-26",26.6258,27.6974,26.2136,27.6424,2075433.0],["2011-08-29",28.1645,29.8681,27.9722,29.7857,1636567.0],["2011-08-30",29.4834,30.5001,29.0987,30.1429,1556367.0],["2011-08-31",30.5551,31.3519,30.0879,30.7749,1708233.0],["2011-09-01",30.8848,31.4893,30.1704,30.4726,1734700.0],["2011-09-02",29.5933,29.5933,27.8348,28.3019,1893733.0],["2011-09-06",27.2028,27.6424,26.5433,27.1204,2067967.0],["2011-09-07",28.1645,28.9614,28.0271,28.3569,1752367.0],["2011-09-08",28.1645,28.5767,27.3127,27.615,1464300.0],["2011-09-09",27.1753,27.9172,26.5159,27.0105,1929167.0],["2011-09-12",26.351,27.2852,25.774,26.5433,1702833.0],["2011-09-13",28.1645,28.247,26.7357,27.5325,2397100.0],["2011-09-14",29.401,31.819,28.824,31.242,4882367.0],["2011-09-15",31.3794,32.0663,30.5551,31.3794,1915500.0],["2011-09-16",31.242,31.6816,30.7749,31.4893,1341233.0],["2011-09-19",30.5276,30.8848,30.0055,30.4726,1286633.0],["2011-09-20",30.6375,30.7749,28.5767,28.7965,1468233.0],["2011-09-21",29.0163,29.0163,27.1204,27.1204,1863167.0],["2011-09-22",26.1586,26.1586,23.7681,24.6199,3916967.0],["2011-09-23",24.6749,25.4992,24.4276,25.142,1404733.0],["2011-09-26",25.4168,25.8564,23.9604,25.719,1676533.0],["2011-09-27",26.1587,27.5051,25.8289,26.1037,2109500.0],["2011-09-28",26.0762,26.5983,25.6366,25.7465,2897567.0],["2011-09-29",26.4334,26.8456,24.7848,25.719,1393467.0],["2011-09-30",24.9771,25.3068,24.3726,24.455,2042767.0],["2011-10-03",24.2352,24.7298,22.2843,22.2843,2144000.0],["2011-10-04",21.8722,23.8505,21.4325,23.7131,1500000.0],["2011-10-05",23.7131,24.9496,23.5758,24.7023,2132833.0],["2011-10-06",24.455,26.0487,24.4276,25.9938,1786533.0],["2011-10-07",26.2686,27.0105,25.8289,26.4884,2184100.0],["2011-10-10",26.8456,27.7798,26.8456,27.6974,1202267.0],["2011-10-11",27.4776,28.7965,27.2578,28.0821,1512867.0],["2011-10-12",29.346,29.5384,28.9614,29.0987,1715700.0],["2011-10-13",28.824,29.8406,27.6699,29.4834,2048400.0],["2011-10-14",29.978,30.2803,29.3461,30.1704,637733.0],["2011-10-17",29.978,30.2528,28.3569,28.6042,1297800.0],["2011-10-18",28.5767,29.8132,27.4776,29.5933,2129233.0],["2011-10-19",30.61,30.8848,29.0713,29.2087,2133300.0],["2011-10-20",29.3186,29.3186,27.9722,29.1537,1644833.0],["2011-10-21",29.6483,30.1979,28.9614,30.1154,1485733.0],["2011-10-24",30.3352,31.7366,30.1704,31.4618,983400.0],["2011-10-25",31.0222,31.1046,29.8132,29.9231,996433.0],["2011-10-26",30.5001,30.6924,28.9614,30.2528,1293567.0],["2011-10-27",31.7091,33.138,31.4618,32.6159,1757300.0],["2011-10-28",32.4235,33.9898,32.4235,33.4127,1207600.0],["2011-10-31",32.9731,32.9731,31.819,31.874,979367.0],["2011-11-01",28.9339,30.9672,28.9339,30.0605,2899933.0],["2011-11-02",32.2861,32.2861,29.6208,30.8848,1517233.0],["2011-11-03",31.5443,31.6816,30.1979,30.9947,2035200.0],["2011-11-04",30.5825,32.8632,30.2803,32.7808,1797333.0],["2011-11-07",32.451,32.8907,31.4343,32.2862,1449167.0],["2011-11-08",32.5884,33.5776,31.6267,33.4677,1287167.0],["2011-11-09",32.2587,32.2861,31.2695,31.4618,1460767.0],["2011-11-10",32.1762,32.451,30.9672,32.0114,1145100.0],["2011-11-11",32.5609,33.715,32.3411,32.6708,1444500.0],["2011-11-14",32.3961,32.5335,31.5717,31.8465,1003267.0],["2011-11-15",31.7641,32.8632,31.297,32.5884,991033.0],["2011-11-16",31.9289,32.3686,31.0771,31.187,1311367.0],["2011-11-17",31.1596,31.6816,29.8407,30.0879,1480133.0],["2011-11-18",30.5001,30.6924,29.7033,29.8132,872400.0],["2011-11-21",29.1262,29.4834,28.5217,29.2087,1084300.0],["2011-11-22",29.1537,29.7033,28.769,29.1262,747200.0],["2011-11-23",28.6042,28.9614,27.6974,27.6974,1385433.0],["2011-11-25",27.56,28.5492,27.3402,27.4501,351567.0],["2011-11-28",28.5492,29.3461,28.3569,28.7415,880400.0],["2011-11-29",28.8515,29.5109,28.8515,28.9339,1023600.0],["2011-11-30",30.0605,31.0771,29.9231,31.0771,2630100.0],["2011-12-01",30.8848,31.6267,30.4726,31.4069,1572333.0],["2011-12-02",32.0663,32.6708,31.3244,32.506,1506033.0],["2011-12-05",33.138,33.4677,32.5334,32.8357,1320833.0],["2011-12-06",33.1105,33.138,32.0663,32.8907,1344700.0],["2011-12-07",32.5609,33.0555,32.1488,32.7533,641633.0],["2011-12-08",32.3686,32.5609,30.8298,31.0771,1781433.0],["2011-12-09",31.2145,31.874,30.9123,31.7915,1200800.0],["2011-12-12",31.297,31.4069,30.6375,31.0222,906933.0],["2011-12-13",31.4069,31.7091,30.1704,30.3352,1078500.0],["2011-12-14",30.0055,30.4177,29.5659,29.7307,1232033.0],["2011-12-15",30.1979,30.2253,29.1262,29.3186,1354867.0],["2011-12-16",29.9231,31.2695,29.7307,31.0771,1537900.0],["2011-12-19",31.242,31.3244,29.2911,29.401,850800.0],["2011-12-20",30.1704,30.9123,30.033,30.5551,840967.0],["2011-12-21",30.3627,30.8573,29.7033,30.4726,991200.0],["2011-12-22",30.5001,31.4343,30.1704,31.2695,997200.0],["2011-12-23",31.3519,31.5992,31.0497,31.4893,547600.0],["2011-12-27",31.3519,31.7091,30.9123,31.3794,622800.0],["2011-12-28",31.187,32.6434,31.0222,31.3794,1087833.0],["2011-12-29",31.4618,32.3686,31.3244,32.1762,836567.0],["2011-12-30",32.0663,32.3961,31.7366,32.2037,680233.0],["2012-01-03",32.6983,33.3853,32.2312,32.8357,1410333.0],["2012-01-04",32.5884,33.9073,32.2312,33.715,1458033.0],["2012-01-05",33.4677,33.6875,32.6434,33.2479,1199900.0],["2012-01-06",33.3853,34.0722,33.1654,33.3853,843633.0],["2012-01-09",33.6325,33.9623,33.2479,33.8524,672567.0],["2012-01-10",34.347,35.2537,34.2371,34.7591,1544500.0],["2012-01-11",34.4569,35.6934,34.347,35.3636,1113100.0],["2012-01-12",35.6659,36.133,34.7042,35.9682,1210133.0],["2012-01-13",35.4735,35.9956,34.8965,35.1713,859033.0],["2012-01-17",35.5835,35.7208,34.6492,34.8965,989533.0],["2012-01-18",35.0339,35.6934,34.7591,35.5835,2121533.0],["2012-01-19",35.5835,36.5452,35.556,35.8033,1940200.0],["2012-01-20",35.7483,35.8857,35.3087,35.4461,1722833.0],["2012-01-23",35.556,36.0506,35.2812,35.7758,1667867.0],["2012-01-24",35.556,36.9024,35.4461,36.8199,1749833.0],["2012-01-25",36.82,37.7267,36.6826,37.4245,2127233.0],["2012-01-26",38.4961,38.7434,37.4794,37.5344,2319900.0],["2012-01-27",37.1772,38.6884,37.1497,38.5236,1897433.0],["2012-01-30",37.974,38.1664,37.5893,37.8091,2187567.0],["2012-01-31",38.2213,38.4686,37.2321,37.3695,1093300.0],["2012-02-01",37.8366,38.5236,37.7817,38.3312,1241933.0],["2012-02-02",38.2488,38.4961,37.8641,38.2213,1332167.0],["2012-02-03",38.6335,40.1447,38.5785,39.815,1630667.0],["2012-02-06",39.6227,40.3371,39.4028,39.6501,905100.0],["2012-02-07",39.5677,40.0074,39.0456,39.6501,1260400.0],["2012-02-08",39.8425,40.447,39.6776,40.0623,602967.0],["2012-02-09",40.1722,40.9416,39.815,40.8592,1216633.0],["2012-02-10",40.1722,40.6668,39.8974,40.3646,1407300.0],["2012-02-13",40.7218,41.1889,40.6393,40.9416,770033.0],["2012-02-14",40.7492,40.8866,40.0348,40.447,1404300.0],["2012-02-15",40.6393,40.8317,40.0348,40.1722,1069567.0],["2012-02-16",39.1281,39.183,37.6992,38.3862,4856467.0],["2012-02-17",38.606,38.9632,37.7817,38.0564,2750233.0],["2012-02-21",38.4411,38.7159,36.7925,37.3695,3119733.0],["2012-02-22",37.4519,39.3479,37.1222,39.2654,3915700.0],["2012-02-23",38.5236,40.9141,38.3587,39.9249,3072733.0],["2012-02-24",40.1447,40.7218,39.9524,39.9799,1448400.0],["2012-02-27",40.1997,40.2272,39.183,39.2105,2061700.0],["2012-02-28",39.3479,39.4578,38.5236,39.2929,1512500.0],["2012-02-29",39.4303,40.0074,38.9907,39.2929,1193200.0],["2012-03-01",39.5402,40.7218,39.1281,40.2547,1536200.0],["2012-03-02",40.0898,40.4745,39.5677,39.7875,865467.0],["2012-03-05",39.6501,39.76,38.6884,38.9357,1062733.0],["2012-03-06",38.3587,38.606,37.397,37.5069,1660933.0],["2012-03-07",37.8366,39.815,37.6168,39.76,3962667.0],["2012-03-08",39.8699,40.5294,39.76,40.1722,1259167.0],["2012-03-09",40.3371,41.2164,40.1173,40.7218,877467.0],["2012-03-12",40.6668,41.0515,40.0898,40.1997,812967.0],["2012-03-13",40.5294,41.6835,40.392,41.6285,1228433.0],["2012-03-14",41.1889,41.7934,40.7492,40.9965,788433.0],["2012-03-15",40.9416,41.6285,40.6943,41.3263,1061700.0],["2012-03-16",41.4637,41.8209,41.0515,41.4362,1278400.0],["2012-03-19",41.3263,42.5902,41.2164,42.3155,914067.0],["2012-03-20",41.7934,41.9857,41.1064,41.4087,1439433.0],["2012-03-21",41.4087,42.233,41.3812,41.8758,712333.0],["2012-03-22",41.4637,41.8758,41.3263,41.656,986767.0],["2012-03-23",41.6285,41.9033,40.9691,41.7384,988900.0],["2012-03-26",42.1506,42.5078,41.9033,42.1231,633967.0],["2012-03-27",42.0407,42.3155,41.024,41.0515,1522700.0],["2012-03-28",41.024,41.2164,40.3096,40.9141,1045567.0],["2012-03-29",40.5569,41.1065,40.3371,40.9691,1120133.0],["2012-03-30",41.2713,41.6011,40.4195,41.3263,1536200.0],["2012-04-02",41.2713,42.0957,41.1339,41.9583,827600.0],["2012-04-03",42.0132,42.2605,41.079,41.3812,915267.0],["2012-04-04",40.8317,41.3263,40.5844,41.079,1232667.0],["2012-04-05",40.8592,41.9033,40.7218,41.8758,1354300.0],["2012-04-09",41.1339,41.7659,40.9691,41.079,1325600.0],["2012-04-10",41.0515,41.079,38.9083,38.9907,2603400.0],["2012-04-11",39.5952,39.76,39.2105,39.3479,992633.0],["2012-04-12",39.2105,40.5844,39.1006,40.2821,911367.0],["2012-04-13",40.0623,40.5569,39.4853,40.1997,1036367.0],["2012-04-16",40.4195,40.6119,39.3479,39.3754,1246900.0],["2012-04-17",39.815,40.1722,39.4853,40.1447,1043567.0],["2012-04-18",40.2546,41.601,40.2546,41.2713,1880533.0],["2012-04-19",41.4087,41.5461,39.6501,39.87,2262167.0],["2012-04-20",40.2821,40.9416,40.0073,40.0623,1462133.0],["2012-04-23",39.5952,39.7875,38.8533,39.6227,780600.0],["2012-04-24",39.8425,40.8042,39.5402,40.0074,1207900.0],["2012-04-25",40.4745,41.1339,40.3371,41.079,879300.0],["2012-04-26",40.9141,42.3979,40.7767,42.2056,2057533.0],["2012-04-27",42.288,43.4695,41.9583,43.442,1668467.0],["2012-04-30",43.2772,43.497,42.0956,42.3429,1532100.0],["2012-05-01",44.074,44.074,43.1398,43.7168,2221067.0],["2012-05-02",43.4146,44.8434,43.0848,44.5686,2711167.0],["2012-05-03",45.6677,45.7227,42.7551,43.0299,3493633.0],["2012-05-04",42.9749,42.9749,41.7659,42.6452,1823767.0],["2012-05-07",42.4528,42.865,42.0682,42.5353,1040100.0],["2012-05-08",41.9308,42.0682,40.7492,41.7659,1428100.0],["2012-05-09",41.1065,41.2164,40.1173,40.9416,1463867.0],["2012-05-10",41.4087,41.6285,40.4195,40.6393,1165367.0],["2012-05-11",40.392,41.9033,40.1173,41.2713,1567367.0],["2012-05-14",40.7218,40.7492,39.7051,39.87,879433.0],["2012-05-15",39.9249,40.5569,39.4853,39.5952,921500.0],["2012-05-16",39.7875,40.1447,38.4137,38.5785,1367467.0],["2012-05-17",38.4686,38.4686,35.1438,35.1438,4536567.0],["2012-05-18",35.2812,35.7758,33.2204,33.6326,3981833.0],["2012-05-21",33.66,36.0781,33.4952,35.9407,2046667.0],["2012-05-22",36.2979,37.5069,36.0506,36.3803,1925500.0],["2012-05-23",35.7483,36.2429,34.4569,35.9682,2400000.0],["2012-05-24",36.3253,36.3528,35.2812,35.9956,1105500.0],["2012-05-25",35.8308,37.342,35.6109,37.2871,2451500.0],["2012-05-29",37.6443,38.2213,36.9848,38.0564,1678933.0],["2012-05-30",37.5344,37.5344,36.0506,36.6826,1861733.0],["2012-05-31",36.71,38.2763,35.2812,37.397,4480533.0],["2012-06-01",36.4078,36.4078,34.1546,34.1546,2895233.0],["2012-06-04",34.4569,34.6217,31.819,32.9456,3270367.0],["2012-06-05",32.7258,33.6326,32.1488,33.4677,1483600.0],["2012-06-06",33.8249,34.8416,33.5501,34.3744,2245900.0],["2012-06-07",35.1438,35.7209,33.8799,33.9898,1603300.0],["2012-06-08",33.9073,34.7591,33.2204,34.5393,1598967.0],["2012-06-11",35.0889,35.4735,33.5776,33.6051,1977500.0],["2012-06-12",33.8799,34.1546,33.3028,34.0997,1329767.0],["2012-06-13",33.9898,34.6767,33.4127,33.66,1482933.0],["2012-06-14",33.6875,34.6217,33.3303,34.5668,995333.0],["2012-06-15",34.6217,35.501,34.2096,35.3636,1247700.0],["2012-06-18",35.0339,35.1988,33.6326,34.924,1971833.0],["2012-06-19",35.4461,36.6551,35.2263,36.3803,1467167.0],["2012-06-20",36.4078,36.7925,35.4736,36.4353,1247533.0],["2012-06-21",36.5177,36.7925,34.869,34.9789,1146467.0],["2012-06-22",35.2537,35.3087,34.1271,35.0339,2182767.0],["2012-06-25",34.347,34.5943,33.1105,33.3028,1790300.0],["2012-06-26",33.3853,33.66,32.6983,32.9456,1740967.0],["2012-06-27",33.3578,33.4402,32.9181,33.3578,1106133.0],["2012-06-28",32.9731,33.9073,32.6983,33.7425,1242433.0],["2012-06-29",34.7866,35.4461,34.5393,35.1713,2178167.0],["2012-07-02",35.1713,35.501,34.4844,35.1988,1542300.0],["2012-07-03",35.3636,37.0398,35.2263,36.9299,1175067.0],["2012-07-05",36.8199,37.6443,36.1605,37.1497,1343000.0],["2012-07-06",36.7925,36.9573,36.1055,36.6551,1028467.0],["2012-07-09",36.4353,36.6276,35.6384,35.8033,1796667.0],["2012-07-10",36.1605,36.4353,34.1821,34.5393,1377533.0],["2012-07-11",34.4844,35.6659,34.2645,34.8141,1365767.0],["2012-07-12",34.1546,34.4569,33.4402,33.7699,1508933.0],["2012-07-13",34.0172,34.347,33.4127,33.9073,1621100.0],["2012-07-16",33.7425,34.0997,33.028,34.0722,1405433.0],["2012-07-17",34.5118,34.6217,33.5226,34.347,1190800.0],["2012-07-18",34.1546,35.501,33.5501,34.4294,2605000.0],["2012-07-19",34.5118,35.2812,33.138,33.5501,2460600.0],["2012-07-20",33.083,33.5776,32.6708,32.8082,1603633.0],["2012-07-23",32.0663,32.451,31.5992,32.2312,1282567.0],["2012-07-24",32.451,32.506,29.8132,30.5276,3315600.0],["2012-07-25",30.7749,30.9397,28.8515,29.1812,3937167.0],["2012-07-26",29.7582,29.8132,28.0821,29.2636,3271367.0],["2012-07-27",29.4834,31.7091,29.2636,31.5168,3256800.0],["2012-07-30",31.4618,32.0938,30.9123,31.5992,2543300.0],["2012-07-31",30.9397,32.5884,30.033,30.9397,4472867.0],["2012-08-01",30.9398,30.9672,29.8132,30.4177,2568967.0],["2012-08-02",30.2528,31.6816,30.0879,30.9672,2745033.0],["2012-08-03",31.4618,32.7808,31.3519,32.1762,2141333.0],["2012-08-06",32.2037,32.5609,31.8465,32.3686,1123133.0],["2012-08-07",32.451,33.1654,32.2037,33.1105,1978167.0],["2012-08-08",32.7258,32.8632,31.8465,32.0938,1263900.0],["2012-08-09",32.0938,33.4952,31.9015,33.3853,1878000.0],["2012-08-10",32.9181,33.4952,32.5609,33.2753,1378933.0],["2012-08-13",33.0555,33.4952,32.8357,33.3028,1741500.0],["2012-08-14",33.4952,33.7699,33.083,33.3028,1108233.0],["2012-08-15",33.1654,34.4019,33.083,34.4019,1478900.0],["2012-08-16",34.5118,35.1713,34.0447,35.0614,1886367.0],["2012-08-17",35.2537,35.7208,34.9789,35.6384,1395800.0],["2012-08-20",35.4186,35.6109,34.347,34.5118,1191200.0],["2012-08-21",34.6767,35.1713,34.4844,34.6767,867300.0],["2012-08-22",34.347,34.869,33.9073,34.0722,1011567.0],["2012-08-23",34.5943,35.7208,34.5943,35.7208,2340667.0],["2012-08-24",35.0064,36.3803,34.979,36.133,1943300.0],["2012-08-27",41.6285,42.0132,38.9082,39.0456,11808500.0],["2012-08-28",38.7434,39.9524,38.5785,39.5677,3451800.0],["2012-08-29",39.5128,40.6668,39.4303,39.7875,3014667.0],["2012-08-30",39.4578,39.7051,39.0731,39.238,2439667.0],["2012-08-31",39.3204,40.2272,38.7434,38.9632,2506100.0],["2012-09-04",39.3479,39.815,38.9632,39.2654,1865867.0],["2012-09-05",39.3479,40.0348,39.1281,39.9524,1813000.0],["2012-09-06",40.0623,41.079,39.6776,40.7218,1789800.0],["2012-09-07",41.024,41.2164,40.392,40.9416,1598600.0],["2012-09-10",40.8042,41.5186,40.7218,40.9141,1431433.0],["2012-09-11",40.8866,40.9965,40.1447,40.2547,1321367.0],["2012-09-12",40.447,40.8042,39.9799,40.0074,1199467.0],["2012-09-13",40.1173,40.8042,39.4578,40.5569,2931467.0],["2012-09-14",40.5844,41.4637,40.5019,41.2164,1838433.0],["2012-09-17",40.9141,41.1065,40.447,40.447,991967.0],["2012-09-18",40.4195,40.4195,39.2655,39.6227,1548933.0],["2012-09-19",39.9524,40.392,39.5402,40.1997,872567.0],["2012-09-20",40.0623,40.1173,39.238,39.6501,1051133.0],["2012-09-21",39.7601,40.9141,39.6776,40.7218,2478300.0],["2012-09-24",40.3096,40.3096,39.1556,39.2105,1261967.0],["2012-09-25",39.4303,39.4578,37.7542,37.8366,2290433.0],["2012-09-26",37.4519,38.0564,37.1497,37.7267,2692333.0],["2012-09-27",37.9191,38.4411,37.6443,38.2213,1080467.0],["2012-09-28",37.974,38.0564,37.0947,37.7267,1329733.0],["2012-10-01",37.8641,39.1555,37.6992,38.0839,1268633.0],["2012-10-02",38.3312,38.7983,38.0015,38.6884,1004667.0],["2012-10-03",38.661,39.2929,38.4137,38.9907,933300.0],["2012-10-04",39.1555,40.392,39.0456,40.0074,1800200.0],["2012-10-05",40.1173,40.3646,38.9083,39.2105,1735400.0],["2012-10-08",38.9082,39.3754,38.7983,39.2654,912133.0],["2012-10-09",39.1555,40.1172,39.0181,39.5127,1349800.0],["2012-10-10",39.6227,39.815,38.9083,39.2105,677933.0],["2012-10-11",39.6227,41.3812,39.2929,40.9416,3112067.0],["2012-10-12",40.8866,41.079,39.87,40.7492,1507933.0],["2012-10-15",40.6668,41.6835,40.2272,40.8317,1699333.0],["2012-10-16",40.9416,41.1065,39.815,40.1997,1325967.0],["2012-10-17",40.5294,40.9416,40.1997,40.6943,1725400.0],["2012-10-18",39.815,40.6393,39.3479,40.4745,3587867.0],["2012-10-19",40.3371,40.3646,39.0456,39.4028,956133.0],["2012-10-22",39.183,39.815,38.8258,39.3754,984200.0],["2012-10-23",38.7709,39.1555,38.1114,38.7709,1132067.0],["2012-10-24",39.0456,39.5677,38.9907,39.3204,913767.0],["2012-10-25",39.5677,39.7051,37.0123,37.5618,4379033.0],["2012-10-26",37.7267,37.8366,36.71,36.7375,2127167.0],["2012-10-31",36.9848,37.5344,36.3528,36.4627,2276533.0],["2012-11-01",37.7817,38.1938,36.1605,37.5069,4064300.0],["2012-11-02",37.4794,38.029,35.8308,35.9956,1941233.0],["2012-11-05",36.0781,36.2704,35.6384,36.133,1268367.0],["2012-11-06",36.2429,38.4686,35.9407,38.0015,2459067.0],["2012-11-07",37.4519,37.7817,36.6276,37.3145,1686433.0],["2012-11-08",37.0947,38.1389,36.7375,36.7375,1289233.0],["2012-11-09",36.4078,40.392,36.2979,39.4028,4572233.0],["2012-11-12",40.2546,40.9965,39.76,40.392,2204767.0],["2012-11-13",40.0074,40.5844,39.2655,40.447,2521467.0],["2012-11-14",40.2821,41.3537,39.2654,39.7051,4201900.0],["2012-11-15",39.4578,40.0073,38.3587,39.1555,1864600.0],["2012-11-16",39.6501,40.5294,39.0731,39.9524,2948267.0],["2012-11-19",40.392,40.7767,39.87,40.6393,1424733.0],["2012-11-20",41.2438,41.2713,40.1997,40.447,1311600.0],["2012-11-21",40.6943,40.9141,39.8974,40.2547,1210900.0],["2012-11-23",40.6119,41.2164,40.447,41.2164,543600.0],["2012-11-26",41.1614,41.2164,40.2272,40.7218,870200.0],["2012-11-27",40.9416,41.2164,40.4195,40.8866,1148967.0],["2012-11-28",40.8866,42.8375,40.6943,42.7826,3312767.0],["2012-11-29",42.9749,43.9641,42.865,42.9749,4176533.0],["2012-11-30",43.0299,43.5245,42.5628,42.9749,3317333.0],["2012-12-03",43.4146,43.5794,43.0024,43.1398,2251300.0],["2012-12-04",43.0299,43.5794,42.8925,43.1398,1946300.0],["2012-12-05",43.4695,43.9641,43.2497,43.6069,2481833.0],["2012-12-06",43.6069,44.1839,43.4695,43.9916,2931500.0],["2012-12-07",44.2389,44.5137,44.0466,44.2389,2247200.0],["2012-12-10",44.2389,44.7335,44.1839,44.5411,1552133.0],["2012-12-11",42.9749,44.0191,42.5902,43.6893,9482200.0],["2012-12-12",44.0465,44.4312,43.5245,43.6619,3419633.0],["2012-12-13",43.8542,44.2939,43.6344,43.7993,4021233.0],["2012-12-14",43.7718,44.2114,43.3871,43.7718,1787200.0],["2012-12-17",43.9366,44.5137,43.7718,44.4862,3161400.0],["2012-12-18",44.6511,45.338,44.5137,45.1182,2497967.0],["2012-12-19",45.2281,46.1074,44.761,45.6128,2645433.0],["2012-12-20",45.7227,45.97,45.4204,45.7502,1446433.0],["2012-12-21",44.9258,45.338,44.5686,45.338,1184200.0],["2012-12-24",45.2006,45.3655,44.7335,45.0907,430433.0],["2012-12-26",45.1731,45.3105,44.4312,44.6236,661500.0],["2012-12-27",44.761,44.9258,43.0299,44.0466,1510100.0],["2012-12-28",44.129,44.1565,43.1398,43.4695,1187167.0],["2012-12-31",43.5245,44.7884,43.1947,44.706,1281100.0],["2013-01-02",45.9975,47.0141,45.8601,46.1623,2219867.0],["2013-01-03",46.0799,46.9867,45.9425,46.8218,2542500.0],["2013-01-04",47.0141,47.756,46.5195,47.6461,1544633.0],["2013-01-07",47.2889,48.0858,46.9867,47.756,4019433.0],["2013-01-08",47.8659,48.443,47.3713,47.6736,1577600.0],["2013-01-09",47.8934,48.4155,47.7835,48.0583,1431633.0],["2013-01-10",47.5637,48.5254,47.2614,48.3331,2686167.0],["2013-01-11",48.2781,48.7452,47.7285,48.1957,1818933.0],["2013-01-14",48.2231,48.6903,47.8934,48.3056,1328933.0],["2013-01-15",48.0857,48.333,47.3713,48.0308,3225200.0],["2013-01-16",48.3056,48.3056,47.2065,47.811,2056033.0],["2013-01-17",47.9759,49.2398,47.9484,48.4979,2525600.0],["2013-01-18",48.6903,49.1849,48.388,49.02,1697533.0],["2013-01-22",48.8826,49.2398,48.5529,48.8551,1312467.0],["2013-01-23",48.5529,49.0475,48.5529,48.7177,1533433.0],["2013-01-24",48.6353,49.3222,48.5529,49.1849,2090500.0],["2013-01-25",49.1024,49.9817,48.7452,49.7894,2309467.0],["2013-01-28",49.6795,51.6304,49.652,51.0533,2885367.0],["2013-01-29",51.3556,51.4655,50.3389,50.5587,1719467.0],["2013-01-30",50.6686,51.0259,50.1466,50.229,1599733.0],["2013-01-31",50.0916,50.3114,49.3222,50.229,1834000.0],["2013-02-01",50.6137,52.0975,50.3114,51.3556,1998733.0],["2013-02-04",51.0533,51.438,49.8718,49.9817,1464667.0],["2013-02-05",50.5313,51.0258,50.3664,50.9434,1367967.0],["2013-02-06",50.806,51.2732,50.5038,50.806,1977500.0],["2013-02-07",50.9434,51.5754,50.3389,50.6686,1211300.0],["2013-02-08",50.7511,51.1083,50.284,50.6686,1023467.0],["2013-02-11",50.7511,50.9434,49.7069,49.8718,1304633.0],["2013-02-12",50.0641,50.5587,49.8993,49.9817,1826133.0],["2013-02-13",50.2015,51.438,50.0367,50.8335,1694400.0],["2013-02-14",50.3939,54.7078,50.174,54.488,4439900.0],["2013-02-15",54.0484,54.9002,53.4714,53.6087,2148200.0],["2013-02-19",53.7461,54.3232,53.4988,53.8835,1437267.0],["2013-02-20",53.8286,53.8835,51.493,51.5479,2022467.0],["2013-02-21",51.2732,51.3556,49.7894,50.7236,1873833.0],["2013-02-22",51.0533,52.4547,50.9159,51.4655,2404100.0],["2013-02-25",54.9277,55.9718,52.1799,52.3173,6025000.0],["2013-02-26",53.0592,53.4164,51.7128,52.8669,2796900.0],["2013-02-27",52.8394,54.3232,52.3997,53.7736,1952100.0],["2013-02-28",53.7736,54.9826,53.6087,54.8178,2300600.0],["2013-03-01",54.3506,54.7903,53.856,54.4606,1701467.0],["2013-03-04",54.5155,54.7628,53.5813,54.0759,1133967.0],["2013-03-05",54.8452,56.9885,54.6529,55.6696,3909733.0],["2013-03-06",56.2191,56.6038,55.4497,55.8894,1793867.0],["2013-03-07",56.329,57.1259,55.4772,56.8511,6263367.0],["2013-03-08",57.2083,57.7029,56.1916,57.1808,2325567.0],["2013-03-11",57.016,58.4173,57.016,58.3349,2468433.0],["2013-03-12",58.4723,58.9394,57.0709,57.6754,2982867.0],["2013-03-13",57.538,59.8187,57.016,59.7912,2646400.0],["2013-03-14",59.9011,60.0935,58.9119,59.1867,3386367.0],["2013-03-15",59.1317,59.5989,57.7029,58.4723,3974167.0],["2013-03-18",57.538,58.6921,56.3016,58.4448,2181200.0],["2013-03-19",58.6921,59.5164,57.016,57.7579,2127600.0],["2013-03-20",59.1043,59.3516,58.0326,58.7196,1692167.0],["2013-03-21",58.225,58.8844,57.2083,58.0052,2120067.0],["2013-03-22",58.1425,58.8844,57.4556,58.857,2202633.0],["2013-03-25",59.2142,59.7637,57.593,58.3074,1964900.0],["2013-03-26",58.6646,59.3241,58.17,59.2417,1723267.0],["2013-03-27",58.6646,61.1101,58.4173,60.7529,2376233.0],["2013-03-28",60.9178,62.3191,60.7254,61.1651,2562267.0],["2013-04-01",62.1268,62.3191,59.5164,60.2034,2168700.0],["2013-04-02",64.0227,66.0011,63.061,64.325,5667833.0],["2013-04-03",64.4074,64.6547,60.9178,61.8795,4401967.0],["2013-04-04",61.8245,62.0444,60.5606,61.6322,2790833.0],["2013-04-05",60.1759,62.0444,57.8403,61.9894,2923933.0],["2013-04-08",61.7421,63.9403,61.3574,63.8854,2069833.0],["2013-04-09",64.1327,65.6164,63.6655,64.0777,2106833.0],["2013-04-10",64.5173,66.0011,64.2975,65.8912,1600633.0],["2013-04-11",66.166,66.743,65.6714,65.6989,2002800.0],["2013-04-12",65.3417,65.7264,64.2701,65.6165,1621800.0],["2013-04-15",65.2318,65.2318,61.1376,61.3849,2660200.0],["2013-04-16",64.27,64.7921,62.7588,63.9128,1786700.0],["2013-04-17",63.0885,64.325,62.0718,63.0336,1874867.0],["2013-04-18",63.1435,64.0777,62.2917,63.5007,2713633.0],["2013-04-19",63.748,65.6714,63.5282,65.1768,2873900.0],["2013-04-22",65.534,65.6989,63.7754,63.8854,3547900.0],["2013-04-23",64.38,64.8471,63.061,63.9678,4194467.0],["2013-04-24",64.2425,64.957,63.3907,64.1051,1618167.0],["2013-04-25",64.5174,65.3142,64.0502,64.8471,1775967.0],["2013-04-26",64.5723,66.798,64.5723,66.4683,2300167.0],["2013-04-29",66.8529,67.1552,65.2867,65.8637,2141267.0],["2013-04-30",66.9354,68.1169,64.7097,66.166,2768400.0],["2013-05-01",65.6989,65.9187,64.2151,64.2975,2630833.0],["2013-05-02",64.5723,65.9462,63.8854,65.3966,1438533.0],["2013-05-03",65.9462,67.3201,65.9187,66.7705,1415667.0],["2013-05-06",66.8804,68.6939,66.8804,68.584,1635733.0],["2013-05-07",67.7322,68.3367,67.4575,68.1719,7558133.0],["2013-05-08",68.4741,68.7489,67.5948,68.007,5347533.0],["2013-05-09",68.007,68.3093,66.1935,67.4849,3426333.0],["2013-05-10",67.7872,68.4741,67.6223,68.2818,3621100.0],["2013-05-13",68.3092,68.6939,67.4025,67.7597,1849200.0],["2013-05-14",68.062,68.6665,67.6498,68.6115,2389467.0],["2013-05-15",68.7214,69.3809,68.0345,69.3809,3018233.0],["2013-05-16",69.5183,70.0678,68.9687,69.1885,2013500.0],["2013-05-17",69.4358,71.3867,69.271,71.3867,3264300.0],["2013-05-20",71.1944,71.5791,70.0403,70.6723,4022633.0],["2013-05-21",70.9196,71.2493,69.9304,70.48,1631767.0],["2013-05-22",70.7547,71.4966,69.0237,69.7655,2146000.0],["2013-05-23",68.6665,70.5075,67.5124,69.4083,1789933.0],["2013-05-24",68.9412,69.3809,68.1993,69.2435,1275000.0],["2013-05-28",72.376,72.6782,70.9746,71.4967,3949533.0],["2013-05-29",71.1669,71.5516,70.48,71.1944,1870533.0],["2013-05-30",71.1944,71.4417,70.3975,70.6174,1725300.0],["2013-05-31",70.0953,71.6615,69.1611,70.9746,3027200.0],["2013-06-03",70.9746,70.9746,68.5016,70.1777,2408533.0],["2013-06-04",70.5349,72.0187,69.4358,70.0953,1997900.0],["2013-06-05",69.6007,70.0129,66.3034,67.0178,4171233.0],["2013-06-06",66.743,67.9795,66.0286,67.5124,2460733.0],["2013-06-07",68.1993,70.9196,68.1169,70.2876,3270433.0],["2013-06-10",70.9746,71.9363,70.1228,71.8813,1966467.0],["2013-06-11",70.8372,72.1286,70.0953,70.5075,2806100.0],["2013-06-12",70.9471,71.4692,67.43,67.952,3315500.0],["2013-06-13",67.8147,69.3534,67.6223,69.1885,1938067.0],["2013-06-14",69.0237,69.3259,66.4683,67.1277,3098033.0],["2013-06-17",67.9246,68.3917,67.0728,67.6773,1843933.0],["2013-06-18",67.8147,69.8205,67.6223,69.6007,2669867.0],["2013-06-19",69.5732,70.6448,69.0511,69.216,1628700.0],["2013-06-20",67.9246,68.584,66.5507,66.853,2009167.0],["2013-06-21",67.2376,67.3201,62.429,63.8579,5197533.0],["2013-06-24",62.7313,63.6106,60.5331,62.6214,2847233.0],["2013-06-25",63.5831,65.4516,63.3083,64.5448,2088900.0],["2013-06-26",64.9845,66.3583,64.9845,66.0561,2490933.0],["2013-06-27",66.3583,68.1444,66.2484,68.062,2033433.0],["2013-06-28",67.8421,68.5291,66.9628,68.1444,4472200.0],["2013-07-01",68.5291,69.5732,68.1994,69.1611,1399233.0],["2013-07-02",69.0786,70.0678,68.1169,68.6664,1587633.0],["2013-07-03",67.6498,69.4083,67.4574,68.9687,525467.0],["2013-07-05",70.0128,71.6065,69.9579,71.5791,1347533.0],["2013-07-08",71.744,72.7331,71.744,72.5683,1013500.0],["2013-07-09",72.9255,73.2277,72.2111,72.266,1106867.0],["2013-07-10",72.7332,73.0354,71.3043,72.1012,1409000.0],["2013-07-11",73.5025,74.739,72.6507,74.3818,2960833.0],["2013-07-12",74.3268,75.5358,73.7773,75.3435,1068967.0],["2013-07-15",75.316,75.371,73.8597,74.107,990600.0],["2013-07-16",74.1895,74.2719,71.9363,72.6782,1577333.0],["2013-07-17",73.0354,75.1786,72.843,74.9313,1396467.0],["2013-07-18",75.0413,76.2503,75.0138,76.003,962733.0],["2013-07-19",76.0579,76.0854,74.8764,75.0962,590567.0],["2013-07-22",76.003,76.0579,74.6016,75.5359,1166667.0],["2013-07-23",75.9755,76.0579,74.6016,75.2336,778200.0],["2013-07-24",75.5633,76.1129,73.0903,73.53,1562433.0],["2013-07-25",73.4201,74.2719,72.9804,73.8048,1047867.0],["2013-07-26",73.2552,74.0795,71.4417,73.8872,2976500.0],["2013-07-29",71.3867,73.1453,69.3809,72.0737,5125967.0],["2013-07-30",73.0354,73.2552,68.4466,68.6664,4107733.0],["2013-07-31",69.0237,71.057,69.0237,70.3701,2465533.0],["2013-08-01",68.4466,69.0786,66.8529,68.639,6788533.0],["2013-08-02",68.639,68.8038,67.2101,68.6664,1984033.0],["2013-08-05",68.6939,69.216,67.8421,68.2268,2090400.0],["2013-08-06",68.1993,68.8588,66.8804,66.9079,1805333.0],["2013-08-07",66.221,68.3093,66.0011,67.4849,2722667.0],["2013-08-08",67.7872,68.8588,67.6223,67.9246,1360733.0],["2013-08-09",67.7597,68.4192,66.798,67.8421,1500000.0],["2013-08-12",67.5948,68.6665,67.43,68.1719,2759333.0],["2013-08-13",68.1719,69.6831,67.3475,69.1885,1787133.0],["2013-08-14",69.7381,69.9854,68.1169,68.4466,1826933.0],["2013-08-15",67.5399,68.2268,66.1385,67.9246,3170267.0],["2013-08-16",67.5948,69.0237,67.1552,67.7597,1476100.0],["2013-08-19",67.4575,67.8696,67.0728,67.2651,1551600.0],["2013-08-20",67.2651,68.7214,66.7705,68.5016,1167667.0],["2013-08-21",68.2543,68.7214,67.43,67.8421,1493133.0],["2013-08-22",67.8146,69.4908,67.6223,68.9687,1324533.0],["2013-08-23",69.1611,69.6007,68.8588,69.4083,1033100.0],["2013-08-26",69.3809,70.4525,69.1885,69.271,1610000.0],["2013-08-27",68.5291,68.5566,66.4408,66.7705,2783033.0],["2013-08-28",66.5782,66.798,65.5615,66.3584,2141200.0],["2013-08-29",66.7156,68.5566,66.6331,67.2376,2343933.0],["2013-08-30",67.2376,67.6223,65.7538,66.0286,1957200.0],["2013-09-03",67.1827,68.1169,67.0178,67.5948,1366500.0],["2013-09-04",67.5948,69.1611,67.375,69.0786,1083667.0],["2013-09-05",69.1061,70.5075,69.1061,70.0403,1364933.0],["2013-09-06",70.5075,70.6174,68.6665,69.4083,1621367.0],["2013-09-09",69.3809,70.9471,69.3809,70.3426,2898267.0],["2013-09-10",70.7822,72.266,70.4525,72.1012,2502967.0],["2013-09-11",71.7989,72.7606,71.0845,72.4034,1460433.0],["2013-09-12",72.4583,73.0629,71.5516,72.9804,1213233.0],["2013-09-13",72.9804,74.1345,72.5683,73.8872,1496567.0],["2013-09-16",75.3985,75.5633,73.6674,73.9696,1344367.0],["2013-09-17",74.1895,75.426,73.9696,75.2336,2351867.0],["2013-09-18",75.0138,75.4534,72.5683,73.0904,4249933.0],["2013-09-19",73.1728,74.1345,72.8156,73.0354,2475967.0],["2013-09-20",73.2277,73.6124,71.3593,71.4142,3037200.0],["2013-09-23",71.2494,71.4417,69.5183,70.425,2344333.0],["2013-09-24",70.0678,71.7165,69.9304,70.9196,1951900.0],["2013-09-25",71.7989,71.9638,70.5899,70.8372,1369467.0],["2013-09-26",63.1709,63.1984,58.2525,59.434,24917667.0],["2013-09-27",59.2691,61.8245,58.7471,61.3299,8618733.0],["2013-09-30",60.3957,61.0552,59.5164,60.8903,3949400.0],["2013-10-01",60.9453,61.9619,59.9561,60.6705,4064200.0],["2013-10-02",59.9561,61.0827,59.6538,60.7529,3336233.0],["2013-10-03",60.5056,61.0277,59.4615,60.588,3514133.0],["2013-10-04",61.0002,63.693,60.643,63.3908,5293467.0],["2013-10-07",62.7863,63.5556,62.2092,62.539,3011033.0],["2013-10-08",62.539,62.7863,59.7637,59.9011,3330567.0],["2013-10-09",60.8628,61.3025,59.1318,60.8354,3684333.0],["2013-10-10",61.8245,62.484,61.6047,61.9344,2745267.0],["2013-10-11",62.0993,64.5723,61.5498,64.4624,4052633.0],["2013-10-14",63.693,64.9295,63.0336,64.325,2157767.0],["2013-10-15",64.0777,64.6822,62.9786,63.3908,2185233.0],["2013-10-16",63.8029,64.6272,63.3358,64.1876,2248067.0],["2013-10-17",64.1601,65.6164,63.8854,65.5065,2340100.0],["2013-10-18",65.6714,65.9462,64.6273,65.012,2049500.0],["2013-10-21",65.2592,65.4791,64.6822,65.2592,1557433.0],["2013-10-22",65.479,66.0011,63.4732,64.1876,3244800.0],["2013-10-23",63.8304,64.7921,63.748,64.325,2021867.0],["2013-10-24",64.5448,66.0011,63.8579,65.9187,1801167.0],["2013-10-25",65.9737,66.3309,65.0394,65.5065,1505600.0],["2013-10-28",65.4516,66.0011,64.6547,65.2043,1673500.0],["2013-10-29",65.2867,65.2867,63.1984,63.4182,2909300.0],["2013-10-30",63.4457,63.5282,60.4232,61.0552,4575967.0],["2013-10-31",61.1376,63.8579,61.0277,63.0885,5018400.0],["2013-11-01",63.2259,64.325,62.2092,62.5115,3600400.0],["2013-11-04",62.7038,65.5615,62.7038,65.3966,3751000.0],["2013-11-05",63.2809,64.0228,54.2133,58.5272,24715900.0],["2013-11-06",59.3241,60.4232,58.3349,59.5439,5527367.0],["2013-11-07",59.4065,60.011,57.9777,58.7196,3549533.0],["2013-11-08",58.3899,58.802,57.8678,58.6646,3505067.0],["2013-11-11",58.8844,60.9453,58.8295,60.6705,4088667.0],["2013-11-12",60.6705,63.1984,60.5056,62.7038,6427233.0],["2013-11-13",61.852,65.012,61.7146,64.2975,7386767.0],["2013-11-14",63.9403,65.8912,63.5831,65.6165,3345167.0],["2013-11-15",64.4898,65.2043,64.1052,65.0669,3387100.0],["2013-11-18",65.1219,66.3858,64.27,64.38,2335467.0],["2013-11-19",64.3525,64.4074,63.1984,63.9128,1751833.0],["2013-11-20",64.3525,66.0011,64.1602,64.3525,2387033.0],["2013-11-21",64.4349,65.534,64.4349,65.2592,2386233.0],["2013-11-22",65.0944,65.9462,64.9845,65.9462,1997400.0],["2013-11-25",65.9462,66.4408,65.5065,65.7813,1724367.0],["2013-11-26",65.7813,66.0836,65.0669,65.4791,3159433.0],["2013-11-27",65.3142,66.0286,64.957,65.9187,2217067.0],["2013-11-29",65.9737,66.9354,65.8363,66.6606,1066467.0],["2013-12-02",66.6606,68.007,66.5782,67.8147,3715633.0],["2013-12-03",67.43,69.848,67.2926,67.5124,2742467.0],["2013-12-04",66.9903,67.8147,66.4408,66.6606,3181133.0],["2013-12-05",66.8255,67.6498,66.4133,67.1552,1895633.0],["2013-12-06",67.7322,68.0619,67.1002,68.007,1548967.0],["2013-12-09",67.7597,68.5291,67.4849,68.3092,1393167.0],["2013-12-10",68.3642,69.216,68.007,68.2818,1943400.0],["2013-12-11",69.0511,69.2435,67.375,67.7322,2737767.0],["2013-12-12",67.7047,68.9687,67.375,68.4741,2338267.0],["2013-12-13",68.4741,69.271,67.7597,68.1169,2433367.0],["2013-12-16",68.4466,69.3534,68.1719,69.271,2642500.0],["2013-12-17",69.3809,69.3809,67.8696,69.1061,2760500.0],["2013-12-18",69.4358,70.5349,68.2268,70.3975,3178900.0],["2013-12-19",70.0404,71.057,69.5732,69.8205,1572900.0],["2013-12-20",69.9029,71.1669,69.7106,70.7548,2398800.0],["2013-12-23",71.0845,72.0737,70.8097,71.5516,1380000.0],["2013-12-24",71.7165,71.8813,71.057,71.4692,1020700.0],["2013-12-26",71.3867,72.1012,71.1669,71.4417,1392667.0],["2013-12-27",71.7165,71.7165,70.5075,70.7548,1334267.0],["2013-12-30",70.8921,71.5791,70.6723,71.1944,2829900.0],["2013-12-31",75.0138,79.4102,74.107,78.6408,10895700.0],["2014-01-02",78.366,79.8773,76.4426,78.8057,5575967.0],["2014-01-03",78.998,81.9107,78.2287,78.3111,11152533.0],["2014-01-06",78.7782,78.8332,77.0746,77.4593,4890933.0],["2014-01-07",77.5417,77.8715,75.6458,76.3052,4605867.0],["2014-01-08",76.3327,76.7998,75.6458,76.0854,2306633.0],["2014-01-09",76.0579,76.6624,75.2886,76.003,2281700.0],["2014-01-10",76.525,77.4318,75.7007,76.2228,2851867.0],["2014-01-13",76.4151,76.9921,74.2994,74.6016,2808533.0],["2014-01-14",75.0138,75.8656,74.794,75.0413,1906200.0],["2014-01-15",73.6949,75.2611,73.1728,73.3651,4001433.0],["2014-01-16",74.162,74.3543,73.0903,74.2444,1595433.0],["2014-01-17",73.9971,74.7665,73.53,74.4093,2287967.0],["2014-01-21",74.4093,75.0138,73.4201,74.6291,2034367.0],["2014-01-22",74.4093,76.003,73.6124,75.7831,4441600.0],["2014-01-23",75.2336,75.3985,73.3651,73.8322,2171267.0],["2014-01-24",73.2827,74.0521,70.6448,73.5025,4756867.0],["2014-01-27",71.9088,73.5575,70.0403,71.5516,4285667.0],["2014-01-28",71.9913,73.0629,71.5791,72.8705,1911400.0],["2014-01-29",71.8813,72.4858,71.112,71.4692,1714500.0],["2014-01-30",72.2935,73.0079,71.7989,72.6507,1615267.0],["2014-01-31",71.3043,72.5408,71.112,71.4967,1061733.0],["2014-02-03",71.7165,71.9912,68.1993,68.8038,4676300.0],["2014-02-04",69.216,70.9471,69.1061,70.1777,2652900.0],["2014-02-05",70.1777,70.1777,68.2268,69.6282,1949933.0],["2014-02-06",69.6557,71.9088,69.6282,71.057,2321233.0],["2014-02-07",71.3043,72.4309,70.8097,71.8813,1917933.0],["2014-02-10",71.057,71.7989,70.8647,71.3043,1145400.0],["2014-02-11",71.4417,73.0079,70.5349,72.9255,1929333.0],["2014-02-12",73.1178,73.2278,70.4525,70.5899,2694600.0],["2014-02-13",70.3701,70.7822,69.3259,70.3426,2373233.0],["2014-02-14",70.7548,71.7439,69.3534,70.6174,3598467.0],["2014-02-18",70.5624,70.8647,70.0129,70.1502,1916233.0],["2014-02-19",69.9304,71.7165,69.4633,70.9196,3172833.0],["2014-02-20",71.112,75.3985,71.0295,74.4367,4327000.0],["2014-02-21",74.4093,75.5633,73.7773,75.5633,3462233.0],["2014-02-24",75.2336,77.0196,75.1512,75.5908,3781333.0],["2014-02-25",74.7115,77.1021,74.7115,76.9922,4961700.0],["2014-02-26",77.3494,77.8165,76.4151,77.1021,2284833.0],["2014-02-27",77.1021,79.7949,76.9372,79.7399,3604000.0],["2014-02-28",79.685,80.2345,75.7557,76.9647,5305433.0],["2014-03-03",73.7223,75.5633,73.3376,74.8764,4342100.0],["2014-03-04",75.6732,77.1295,75.4809,76.9097,3829933.0],["2014-03-05",76.7174,77.9539,76.3877,77.212,1662567.0],["2014-03-06",77.6791,78.5309,76.9372,76.9372,1364200.0],["2014-03-07",77.5967,77.7341,76.1678,76.4976,1464300.0],["2014-03-10",75.948,76.8822,75.2611,76.3876,943300.0],["2014-03-11",76.4426,76.8273,73.3376,73.53,2386733.0],["2014-03-12",72.7606,72.7881,71.4417,71.634,4187067.0],["2014-03-13",72.5683,72.8156,70.425,70.9196,2563800.0],["2014-03-14",70.6998,71.7989,70.48,71.3867,2066667.0],["2014-03-17",76.9647,77.157,74.6566,74.7939,6859133.0],["2014-03-18",74.4367,76.2503,73.1728,74.4093,10816667.0],["2014-03-19",74.7665,75.7831,73.8872,74.3818,3486533.0],["2014-03-20",74.1345,74.739,73.4475,73.7498,1888567.0],["2014-03-21",73.9971,75.6458,73.5849,75.3435,4051900.0],["2014-03-24",75.4534,75.9206,73.1453,73.2827,2541167.0],["2014-03-25",73.5025,74.0521,71.9638,71.9912,1626133.0],["2014-03-26",72.1561,72.898,70.7548,70.8097,2231167.0],["2014-03-27",70.8097,71.4967,69.6557,70.3701,3189400.0],["2014-03-28",70.48,71.7989,70.1502,71.112,2200233.0],["2014-03-31",71.634,73.6399,71.4142,73.2002,2084000.0],["2014-04-01",73.3651,75.6732,73.3651,75.6183,2201667.0],["2014-04-02",75.8106,76.4701,74.9313,76.3876,1935867.0],["2014-04-03",76.4976,77.0471,75.0138,75.5084,1621000.0],["2014-04-04",75.5358,76.3877,73.3651,74.1345,2103633.0],["2014-04-07",73.7498,74.1894,69.9579,71.0845,2817933.0],["2014-04-08",71.1669,72.9804,70.2327,72.1836,2734100.0],["2014-04-09",73.0904,75.7282,72.6782,75.6458,3276367.0],["2014-04-10",75.1512,75.5633,71.7989,72.5958,3588500.0],["2014-04-11",71.7714,73.5849,71.112,71.9088,3133067.0],["2014-04-14",72.6507,73.1178,70.48,71.4417,2140500.0],["2014-04-15",71.689,72.6232,69.5732,72.0462,2553167.0],["2014-04-16",73.4201,75.3435,73.2277,75.2061,2754367.0],["2014-04-17",75.7557,77.7066,75.5908,77.1295,3390300.0],["2014-04-21",77.0196,77.844,76.1129,77.5692,1858900.0],["2014-04-22",78.0363,78.2287,77.0196,78.0363,1532833.0],["2014-04-23",78.1188,79.4652,77.1845,77.789,2033967.0],["2014-04-24",78.4485,78.5859,76.4152,77.6242,1295667.0],["2014-04-25",77.0746,77.3219,75.316,76.4426,1614933.0],["2014-04-28",76.4426,77.1295,74.2719,75.7831,1718400.0],["2014-04-29",75.7831,77.5142,75.1786,77.4318,2004567.0],["2014-04-30",76.6899,78.5034,75.8656,78.2286,2131633.0],["2014-05-01",78.5859,79.3003,77.5967,79.3003,2191100.0],["2014-05-02",79.4102,80.9215,79.3827,80.3994,2818033.0],["2014-05-05",80.3444,81.5534,79.3003,80.7841,3074800.0],["2014-05-06",78.421,78.7507,76.9922,77.7615,4465433.0],["2014-05-07",79.3827,79.6849,76.4151,78.998,2502167.0],["2014-05-08",78.7782,80.4269,76.1678,76.7174,2572133.0],["2014-05-09",76.8548,77.157,76.0579,76.8273,1138367.0],["2014-05-12",77.5417,78.421,77.1845,78.2836,1427067.0],["2014-05-13",78.1737,78.6958,77.1021,77.9539,1500567.0],["2014-05-14",78.5309,80.5643,78.1737,78.9431,2518633.0],["2014-05-15",78.8057,78.8057,76.7174,78.1462,2519933.0],["2014-05-16",78.2287,78.6958,76.8548,78.0363,1630800.0],["2014-05-19",77.6791,79.2453,77.6242,79.1354,1150233.0],["2014-05-20",78.8057,79.0805,77.3219,77.7066,1296567.0],["2014-05-21",78.1737,78.8057,77.8714,78.5584,1269867.0],["2014-05-22",78.5309,80.3719,78.476,79.6025,1542367.0],["2014-05-23",79.6025,80.4818,79.3827,80.2895,1130533.0],["2014-05-27",80.5093,81.7733,80.4543,80.7566,1824867.0],["2014-05-28",80.5368,80.8665,79.63,80.1521,1089833.0],["2014-05-29",80.262,80.5917,79.4102,80.3444,1867333.0],["2014-05-30",80.6192,81.1962,79.9048,81.1138,1281167.0],["2014-06-02",81.1962,82.2679,79.9048,81.9381,1379333.0],["2014-06-03",81.6359,82.4327,81.2512,82.4053,1664100.0],["2014-06-04",81.7733,83.8066,81.3062,83.0922,1626633.0],["2014-06-05",83.1197,83.8616,81.9106,83.7791,2116267.0],["2014-06-06",75.5633,76.9372,74.0795,76.1953,14327833.0],["2014-06-09",75.2061,75.948,73.475,73.9971,5690767.0],["2014-06-10",73.7498,74.9039,71.8813,74.8489,4288900.0],["2014-06-11",74.4642,74.6841,72.8705,73.0354,2751867.0],["2014-06-12",72.8156,73.3376,71.9912,72.9804,2661500.0],["2014-06-13",72.8156,74.4368,72.2935,72.8431,3953100.0],["2014-06-16",72.8156,73.9696,72.1561,73.5575,3934100.0],["2014-06-17",73.0354,75.0413,72.8156,74.2719,5060133.0],["2014-06-18",74.2719,78.2836,74.2444,77.844,6628100.0],["2014-06-19",78.0363,78.9431,77.4043,78.8332,3530667.0],["2014-06-20",78.7507,79.685,78.1737,78.6958,3086667.0],["2014-06-23",78.6408,78.9156,76.9372,78.7233,2680867.0],["2014-06-24",77.4043,78.5584,77.0196,77.3768,1946567.0],["2014-06-25",76.525,77.4318,76.1678,76.7449,2586333.0],["2014-06-26",77.0471,77.2669,76.1403,77.1021,2767767.0],["2014-06-27",76.8823,77.6516,76.6899,76.8823,2177400.0],["2014-06-30",77.1296,77.6516,76.7723,77.0196,2014800.0],["2014-07-01",77.6241,79.1354,77.6241,78.4485,1873800.0],["2014-07-02",78.5859,79.4377,78.421,78.9431,1327100.0],["2014-07-03",78.8881,79.7399,78.7232,79.5476,569967.0],["2014-07-07",79.0255,79.2728,77.8989,78.6683,1249367.0],["2014-07-08",78.2836,78.5584,76.7998,77.8714,1649033.0],["2014-07-09",77.6516,79.0805,77.4043,78.5859,2036867.0],["2014-07-10",77.6516,79.2179,76.9922,78.421,1689500.0],["2014-07-11",78.5309,79.575,77.8165,78.8606,1833533.0],["2014-07-14",79.575,79.6575,78.7782,79.5201,1322000.0],["2014-07-15",79.4926,80.7016,79.2728,80.207,2643600.0],["2014-07-16",80.207,81.3336,80.1246,80.262,1992600.0],["2014-07-17",80.2895,80.7566,78.0638,78.1737,2062333.0],["2014-07-18",78.3111,79.2178,78.1737,79.0805,1326133.0],["2014-07-21",78.9156,79.4102,77.9814,78.9706,1426800.0],["2014-07-22",79.3553,79.685,78.9706,79.1354,851200.0],["2014-07-23",79.4102,79.9323,78.998,79.1079,1117633.0],["2014-07-24",79.2728,79.2728,78.0363,78.2286,1444700.0],["2014-07-25",77.6791,78.4485,77.4318,78.1462,1407767.0],["2014-07-28",78.1462,78.3935,77.2669,77.3494,954467.0],["2014-07-29",78.3386,78.4485,77.2395,78.0363,1640600.0],["2014-07-30",78.2287,79.2728,77.8989,78.7782,1872767.0],["2014-07-31",78.2012,78.4485,76.7998,77.5417,2811867.0],["2014-08-01",77.212,78.2287,75.8106,76.2778,2222867.0],["2014-08-04",76.8273,77.5142,75.9205,77.212,1627433.0],["2014-08-05",78.2836,79.0805,76.3877,76.5525,3126533.0],["2014-08-06",76.1953,76.7723,74.6291,74.739,4505400.0],["2014-08-07",75.4259,75.5633,73.5849,73.9696,1753933.0],["2014-08-08",74.1345,75.5908,73.6674,75.1237,1811600.0],["2014-08-11",75.7832,77.2669,75.5908,77.0746,1975067.0],["2014-08-12",76.4701,78.9156,75.4259,78.3111,3159333.0],["2014-08-13",78.366,79.7949,78.2836,79.6025,1530633.0],["2014-08-14",79.63,81.6359,79.63,80.6192,2640033.0],["2014-08-15",80.9489,82.9548,79.8498,82.8174,3359633.0],["2014-08-18",83.0372,85.6751,82.9823,85.6201,4328500.0],["2014-08-19",85.8674,86.8566,85.6201,86.7192,1786733.0],["2014-08-20",75.7007,85.0431,75.4809,83.3395,28676900.0],["2014-08-21",84.7134,85.9224,82.0206,82.7075,10060067.0],["2014-08-22",82.8998,84.7958,82.4877,84.1089,2927767.0],["2014-08-25",84.4386,84.6309,82.5426,83.2845,2169333.0],["2014-08-26",83.2296,84.1363,82.9823,83.6417,1797900.0],["2014-08-27",83.889,85.0705,83.6142,84.466,1912900.0],["2014-08-28",82.9823,84.4661,82.68,83.0098,2180967.0],["2014-08-29",83.2021,83.3944,80.0971,81.1962,4043867.0],["2014-09-02",80.839,81.4435,79.5751,79.9597,1926633.0],["2014-09-03",80.2895,80.4269,78.3935,78.5309,3257200.0],["2014-09-04",78.2836,78.8057,77.3219,77.5692,3141233.0],["2014-09-05",77.5692,78.2012,76.8822,78.2012,2529133.0],["2014-09-08",82.0755,82.0755,77.7615,78.3111,9511433.0],["2014-09-09",78.3935,78.3935,76.7998,76.8548,2501800.0],["2014-09-10",76.7724,77.157,75.4809,76.1129,2969867.0],["2014-09-11",75.8656,76.9922,75.7007,76.2503,2800633.0],["2014-09-12",78.2012,78.5309,76.003,76.0304,3981167.0],["2014-09-15",75.9205,76.0854,74.7115,75.5908,2067300.0],["2014-09-16",75.371,75.8656,74.1894,75.8381,2106833.0],["2014-09-17",76.1129,77.157,74.5467,75.5908,2770900.0],["2014-09-18",75.8106,76.4976,75.1512,76.3052,1756433.0],["2014-09-19",76.6624,77.0746,76.2503,76.6624,3061200.0],["2014-09-22",76.58,76.7723,73.5575,74.162,2808767.0],["2014-09-23",73.9147,74.9039,73.3926,73.6674,1791367.0],["2014-09-24",73.9147,74.794,73.475,74.6566,1845767.0],["2014-09-25",74.6291,74.6291,72.1561,72.2935,2265067.0],["2014-09-26",72.2935,73.3102,72.1286,72.8431,1176633.0],["2014-09-29",71.9912,72.6507,71.4692,71.6615,1120033.0],["2014-09-30",71.689,72.2935,67.7597,69.7655,5856133.0],["2014-10-01",68.6939,68.8588,65.1493,65.5615,5607000.0],["2014-10-02",65.7264,66.6056,64.2975,65.1768,3761733.0],["2014-10-03",66.166,66.8804,65.5615,65.8363,2107833.0],["2014-10-06",66.0011,66.2759,64.1601,64.2975,2249500.0],["2014-10-07",63.5831,64.1052,60.5881,60.8079,6853100.0],["2014-10-08",61.0277,62.0718,58.7471,61.8795,4772067.0],["2014-10-09",61.5773,62.2917,58.3349,59.2691,6030800.0],["2014-10-10",59.0768,59.0768,55.9718,56.6038,5262333.0],["2014-10-13",56.3016,57.1808,53.1142,53.2515,4734733.0],["2014-10-14",53.9385,55.8619,52.8394,53.3065,4415267.0],["2014-10-15",51.9051,55.4497,50.8335,54.2682,5550400.0],["2014-10-16",53.279,58.225,53.0592,57.2907,4567733.0],["2014-10-17",58.17,59.9835,55.3398,55.4497,4846200.0],["2014-10-20",57.016,58.9944,56.1367,58.7745,3706767.0],["2014-10-21",59.8187,62.0993,59.4615,61.0002,3999267.0],["2014-10-22",60.6155,60.8628,58.1151,58.3074,2697700.0],["2014-10-23",59.4615,59.9835,58.3624,58.5822,2426400.0],["2014-10-24",58.2525,59.1317,57.7579,58.4998,3163533.0],["2014-10-27",58.1426,58.7471,57.0709,58.7471,2572833.0],["2014-10-28",58.6371,61.7421,58.6371,61.6322,4177067.0],["2014-10-29",61.6872,62.8412,59.3241,61.4399,3438900.0],["2014-10-30",60.9727,61.9345,59.1867,59.5439,3109833.0],["2014-10-31",60.9178,61.0826,59.1317,60.2308,4194200.0],["2014-11-03",60.4507,61.1651,60.011,60.2034,2835000.0],["2014-11-04",59.9286,60.3407,57.2083,57.2907,3400700.0],["2014-11-05",57.7304,58.7745,56.8236,58.0326,2845000.0],["2014-11-06",58.1151,60.5331,57.9502,60.2583,3045500.0],["2014-11-07",60.3957,60.4507,59.4065,60.011,3422333.0],["2014-11-10",60.3408,60.5331,59.6538,60.4781,2292600.0],["2014-11-11",60.066,62.1268,59.8462,61.5498,3022133.0],["2014-11-12",61.22,61.6872,60.3407,60.7254,2262833.0],["2014-11-13",60.8903,62.4565,59.8736,62.4565,3369367.0],["2014-11-14",60.698,61.4673,53.7187,59.5989,17650933.0],["2014-11-17",59.0768,61.5223,58.9394,61.1926,4817200.0],["2014-11-18",60.5331,63.6106,60.3957,62.3191,6069767.0],["2014-11-19",62.1543,62.2367,60.7529,60.9453,3772633.0],["2014-11-20",60.8628,62.8137,60.588,62.5115,3267133.0],["2014-11-21",62.8687,66.798,62.6214,65.3142,8149667.0],["2014-11-24",66.1385,68.062,64.8746,66.9354,7399000.0],["2014-11-25",67.5399,69.5183,66.7156,69.3809,6914800.0],["2014-11-26",70.0678,70.1503,66.2485,66.6881,3947233.0],["2014-11-28",66.5782,66.8804,65.0669,65.2318,1850200.0],["2014-12-01",64.6822,64.8196,63.2808,64.1876,3165100.0],["2014-12-02",64.2975,66.0286,63.9953,64.2426,1761400.0],["2014-12-03",64.4899,66.9079,63.9128,66.3584,2352167.0],["2014-12-04",66.0286,66.8255,64.6547,66.6331,2379433.0],["2014-12-05",66.6331,67.3201,65.9187,66.5507,2251567.0],["2014-12-08",65.9737,66.6606,64.4349,64.7097,1662400.0],["2014-12-09",63.693,65.012,63.2534,64.8196,1699933.0],["2014-12-10",64.6822,64.6822,61.852,62.1818,2658933.0],["2014-12-11",62.5664,63.0061,61.0826,61.3849,2023667.0],["2014-12-12",60.7804,60.9453,58.5547,58.6097,3122500.0],["2014-12-15",58.802,59.379,56.6313,59.0768,4772833.0],["2014-12-16",58.6921,60.9178,56.9061,57.1259,3210367.0],["2014-12-17",57.5655,59.0493,56.8236,58.5547,2097533.0],["2014-12-18",60.9453,62.8687,60.4507,61.9619,4253200.0],["2014-12-19",62.0993,63.0885,61.7421,62.3191,4450533.0],["2014-12-22",62.7863,62.8962,61.5773,62.1268,1612967.0],["2014-12-23",62.539,67.7047,62.4565,67.2376,3861467.0],["2014-12-24",67.4025,68.1993,66.2759,66.9903,1862233.0],["2014-12-26",67.5948,67.9795,66.8529,67.6498,1296400.0],["2014-12-29",67.5948,70.1228,67.2651,69.9854,2802000.0],["2014-12-30",69.5732,70.6723,69.1061,69.1885,2748500.0],["2014-12-31",69.6831,69.9304,68.4741,68.5291,1725867.0],["2015-01-02",68.6939,69.0237,67.2651,68.7489,1968033.0],["2015-01-05",68.0619,68.0894,63.8029,64.7646,2973333.0],["2015-01-06",64.9845,64.9845,62.7038,63.6655,2595333.0],["2015-01-07",64.5723,64.7646,63.1435,64.4624,2145700.0],["2015-01-08",65.1768,66.2759,64.9844,65.3691,2768333.0],["2015-01-09",65.6165,65.8638,64.2151,64.4074,1737967.0],["2015-01-12",64.27,64.6547,63.116,63.5282,3074667.0],["2015-01-13",64.4624,64.7372,62.3466,62.7863,4313333.0],["2015-01-14",61.852,62.0169,58.3349,60.0385,5604333.0],["2015-01-15",60.3682,61.1101,58.0052,58.5547,5104900.0],["2015-01-16",58.3349,59.5164,57.7853,58.4723,3520700.0],["2015-01-20",58.8295,59.3516,56.8511,59.1317,2986067.0],["2015-01-21",59.1592,60.3407,58.9394,60.0385,1887267.0],["2015-01-22",60.6705,61.0826,59.6813,60.588,2067733.0],["2015-01-23",60.2308,60.7804,58.9944,59.4615,2368400.0],["2015-01-26",59.3241,60.1209,58.6097,60.0385,1502200.0],["2015-01-27",58.9394,60.5331,58.9119,60.0385,1373733.0],["2015-01-28",60.643,60.6705,58.4723,58.6371,2114233.0],["2015-01-29",58.5547,58.6921,56.7412,57.593,3156967.0],["2015-01-30",56.7687,58.0326,56.0817,56.384,4059300.0],["2015-02-02",56.4115,57.1259,55.2849,57.0709,2076633.0],["2015-02-03",57.6479,59.9835,57.6205,59.6538,2020733.0],["2015-02-04",59.3241,60.1759,58.4997,59.3516,2810933.0],["2015-02-05",59.7088,62.4291,59.4615,61.9619,2695567.0],["2015-02-06",62.3466,63.3908,61.7971,62.1268,1749500.0],["2015-02-09",61.852,62.9511,61.3299,62.3466,1995200.0],["2015-02-10",62.6489,62.8412,62.0993,62.539,1283467.0],["2015-02-11",62.7588,62.7588,61.6322,62.429,1307500.0],["2015-02-12",62.6763,63.8579,62.429,63.8579,2263367.0],["2015-02-13",63.8854,64.5448,62.7313,63.1984,2311367.0],["2015-02-17",63.6106,64.7372,63.3358,64.5448,2485333.0],["2015-02-18",64.8196,65.2867,64.1876,64.27,2169367.0],["2015-02-19",64.325,66.5507,63.9678,64.9844,2718100.0],["2015-02-20",64.9844,65.0394,63.6106,63.748,2257767.0],["2015-02-23",63.748,63.9403,62.6489,63.3633,2943067.0],["2015-02-24",63.3908,63.7205,62.3741,62.539,3490967.0],["2015-02-25",62.2092,64.1327,61.3849,63.693,2991967.0],["2015-02-26",63.4457,64.7921,62.7038,64.5448,2256633.0],["2015-02-27",64.5174,64.8471,63.1984,63.3908,1350967.0],["2015-03-02",63.1984,64.7921,63.1984,64.5723,1313567.0],["2015-03-03",64.6547,64.902,64.1052,64.5723,2187233.0],["2015-03-04",63.9128,63.9403,61.907,61.9619,3125533.0],["2015-03-05",62.2092,62.2092,60.8628,61.8245,1912700.0],["2015-03-06",61.4124,62.3191,60.5606,60.8628,2020200.0],["2015-03-09",60.8628,61.4399,60.2858,60.698,5290433.0],["2015-03-10",60.1209,60.3682,59.1592,59.6813,2956633.0],["2015-03-11",59.7912,60.5056,59.1592,59.1592,3215467.0],["2015-03-12",59.7363,60.2034,58.9669,59.1317,2705733.0],["2015-03-13",58.7745,59.4065,58.0876,58.5272,1532700.0],["2015-03-16",58.8295,59.8736,58.225,59.5714,1995700.0],["2015-03-17",59.0218,60.1209,59.0218,60.1209,1909367.0],["2015-03-18",59.6263,60.7804,59.2416,60.066,1976633.0],["2015-03-19",59.9561,60.011,58.9394,59.3516,1594067.0],["2015-03-20",59.8187,59.9286,59.4889,59.5714,3295200.0],["2015-03-23",59.5439,60.2308,59.0493,59.1592,1649067.0],["2015-03-24",59.1867,59.3241,57.8128,57.9227,1914300.0],["2015-03-25",57.6754,57.8403,56.4389,56.4389,2366300.0],["2015-03-26",56.5489,57.0984,56.1367,56.6862,1689333.0],["2015-03-27",56.7412,57.2358,56.6862,57.2358,1942700.0],["2015-03-30",58.2799,59.7363,58.17,59.2966,1826533.0],["2015-03-31",59.1043,60.0935,58.5272,59.5714,1596500.0],["2015-04-01",59.3516,59.6263,58.6646,58.802,1281600.0],["2015-04-02",58.8844,59.6538,58.2525,58.3074,1564633.0],["2015-04-06",58.0326,59.7363,57.9777,59.2691,3898933.0],["2015-04-07",59.3516,59.434,58.0052,58.0326,1474633.0],["2015-04-08",58.1151,58.4998,56.2741,57.4281,3818967.0],["2015-04-09",57.3732,57.6205,56.5214,56.6313,2712767.0],["2015-04-10",57.016,57.1808,56.4115,56.4939,1223833.0],["2015-04-13",56.5763,57.1259,56.2466,56.329,1169800.0],["2015-04-14",56.329,56.7687,55.8344,56.4664,1150033.0],["2015-04-15",56.9335,58.6371,56.6588,58.2799,2269233.0],["2015-04-16",57.8403,58.2799,57.593,57.7579,909367.0],["2015-04-17",57.1808,58.0052,56.961,57.8403,1976133.0],["2015-04-20",58.0326,58.225,57.0984,57.2083,1558167.0],["2015-04-21",57.4281,58.3898,56.5214,57.8952,1901800.0],["2015-04-22",57.6205,59.2142,57.538,58.7471,1305633.0],["2015-04-23",58.5547,59.5989,58.2799,59.2142,895800.0],["2015-04-24",59.5439,59.5439,58.0876,58.225,968333.0],["2015-04-27",58.1151,58.3349,57.4556,57.538,1342033.0],["2015-04-28",57.5106,57.7304,56.7961,57.4831,1827800.0],["2015-04-29",57.2633,58.3624,57.1533,57.9227,1572100.0],["2015-04-30",57.7853,58.0326,57.016,57.2633,1117833.0],["2015-05-01",57.6479,61.5772,57.3457,61.4673,2969500.0],["2015-05-04",61.6597,62.1818,59.7637,59.7912,1898833.0],["2015-05-05",59.5164,59.7362,58.1151,58.3349,1648167.0],["2015-05-06",58.4723,58.5547,56.6588,57.016,1517467.0],["2015-05-07",56.7137,57.7029,56.384,56.8236,1412867.0],["2015-05-08",57.4831,58.4998,57.3182,57.538,1565867.0],["2015-05-11",57.648,57.8678,56.6862,56.7412,2646233.0],["2015-05-12",56.2741,56.384,54.3232,54.5979,5094733.0],["2015-05-13",54.8178,54.8178,53.0592,53.6362,4050933.0],["2015-05-14",53.8561,54.3232,52.9768,53.7461,2615100.0],["2015-05-15",54.3232,57.6479,54.2682,56.6038,4275033.0],["2015-05-18",56.2741,57.1808,55.9718,56.961,2060067.0],["2015-05-19",56.8511,57.0984,54.8452,54.9551,2254500.0],["2015-05-20",55.0101,56.4664,53.911,56.329,3375833.0],["2015-05-21",56.1367,57.1534,55.807,57.1259,1899433.0],["2015-05-22",56.7687,58.3624,56.7687,57.8403,1834133.0],["2015-05-26",57.538,57.7579,55.9169,56.4115,1661467.0],["2015-05-27",56.329,56.6313,55.4223,56.0542,2221567.0],["2015-05-28",55.9993,56.0817,54.5705,55.5047,2091100.0],["2015-05-29",55.3948,55.3948,54.543,54.6529,2783700.0],["2015-06-01",54.5705,54.6804,53.2515,54.0759,2170067.0],["2015-06-02",53.856,56.6862,53.8286,56.3016,1991867.0],["2015-06-03",56.8786,57.7304,56.1916,57.1259,2418500.0],["2015-06-04",56.4389,57.1534,56.0268,56.3016,1552667.0],["2015-06-05",55.7795,56.5214,55.5322,56.0817,1683300.0],["2015-06-08",55.9443,56.1092,55.2299,55.5322,2936767.0],["2015-06-09",55.9169,56.8236,55.3673,55.8894,1853433.0],["2015-06-10",56.1642,57.1259,55.8894,56.7412,2034133.0],["2015-06-11",56.8236,57.2907,56.7412,56.9885,1455500.0],["2015-06-12",56.4115,57.8128,56.4115,57.4281,1513100.0],["2015-06-15",57.016,57.9227,56.7687,57.4007,1789933.0],["2015-06-16",57.0434,57.4831,56.1642,56.2741,1592033.0],["2015-06-17",56.2466,57.3457,54.9826,56.1916,1981800.0],["2015-06-18",56.384,58.5547,56.2466,58.17,2885933.0],["2015-06-19",57.8952,57.9502,56.2191,56.329,1793133.0],["2015-06-22",56.7687,56.8236,55.9443,56.2191,1473700.0],["2015-06-23",56.2741,57.1259,56.2466,56.8786,1234000.0],["2015-06-24",56.8236,56.9335,55.5597,55.6696,1528067.0],["2015-06-25",56.0268,56.0543,51.9051,52.5646,5501800.0],["2015-06-26",52.6196,52.9218,51.9051,52.4272,3926533.0],["2015-06-29",51.9601,52.2349,50.7511,50.9984,2130300.0],["2015-06-30",51.4105,51.9326,49.597,49.7894,3389700.0],["2015-07-01",50.0641,50.229,48.0858,48.3056,3405533.0],["2015-07-02",48.6628,48.7727,47.0691,47.3988,2902867.0],["2015-07-06",47.1515,47.9209,46.8218,47.3164,2036000.0],["2015-07-07",47.3439,49.2123,46.8218,48.7727,3680267.0],["2015-07-08",48.0858,48.4704,46.4096,46.5745,2899133.0],["2015-07-09",47.179,47.234,45.7502,46.2173,4011333.0],["2015-07-10",46.9867,47.2339,46.2722,46.3547,1932500.0],["2015-07-13",46.5745,46.7668,45.9425,46.6295,1903100.0],["2015-07-14",46.6295,47.5912,46.5745,46.9592,1816633.0],["2015-07-15",48.7727,48.7727,46.6294,46.8493,2321900.0],["2015-07-16",47.1515,47.6461,46.3821,46.6844,2519933.0],["2015-07-17",54.9277,56.329,51.5205,52.2349,11756233.0],["2015-07-20",52.5921,52.7844,48.8826,49.5146,4976767.0],["2015-07-21",49.1574,50.284,48.7452,48.8551,2343267.0],["2015-07-22",48.443,49.5146,47.179,49.4321,3671600.0],["2015-07-23",47.811,48.2781,44.8159,45.2006,6189033.0],["2015-07-24",45.1456,45.5853,43.6893,43.7718,3410367.0],["2015-07-27",43.6619,44.5137,42.7551,43.3871,2394500.0],["2015-07-28",43.6069,46.1348,43.0574,44.8984,2833667.0],["2015-07-29",44.8984,45.9425,44.3763,45.2006,2031067.0],["2015-07-30",44.8984,45.915,44.3213,45.6403,3252033.0],["2015-07-31",45.5029,47.7835,45.5029,46.6844,3323300.0],["2015-08-03",46.5195,46.7393,45.3655,45.4754,2623067.0],["2015-08-04",45.6677,47.3988,45.6677,46.4371,2771733.0],["2015-08-05",46.9317,47.3713,44.5686,44.6785,1917433.0],["2015-08-06",44.706,45.0632,43.8542,44.8709,2023367.0],["2015-08-07",44.706,45.2006,43.4695,43.7718,1727133.0],["2015-08-10",45.3655,47.3164,44.4038,47.0416,3674167.0],["2015-08-11",45.7227,46.5745,44.8709,45.338,3495267.0],["2015-08-12",45.8875,49.6795,45.338,49.1849,4982467.0],["2015-08-13",49.7069,50.4488,48.4979,48.9925,3284500.0],["2015-08-14",49.1574,50.1191,48.8277,49.9268,1948167.0],["2015-08-17",51.0259,52.1799,50.4214,51.6853,4857400.0],["2015-08-18",51.0533,52.3173,51.0533,51.8227,3299367.0],["2015-08-19",51.1907,52.4547,51.1083,51.9051,2438000.0],["2015-08-20",51.0808,51.4655,49.8993,49.9542,1741400.0],["2015-08-21",49.2673,49.4596,46.6844,47.5362,3556933.0],["2015-08-24",42.865,48.6628,40.8042,46.1623,4332233.0],["2015-08-25",47.8385,47.8385,45.0632,45.0907,3030400.0],["2015-08-26",46.4921,47.3439,44.4862,47.1515,2783967.0],["2015-08-27",47.9758,49.8993,47.7835,49.4047,2517200.0],["2015-08-28",49.0749,50.6961,49.0749,50.284,2018733.0],["2015-08-31",49.9817,51.5205,49.5146,50.6412,1941333.0],["2015-09-01",49.1574,49.9817,47.2889,47.5912,2270533.0],["2015-09-02",48.5529,49.4596,48.1682,49.1574,2058667.0],["2015-09-03",49.4596,50.5038,48.5804,49.3497,2085333.0],["2015-09-04",48.4704,49.1299,47.811,48.388,1431700.0],["2015-09-08",49.4596,49.6245,48.7177,49.597,1774767.0],["2015-09-09",50.0092,50.5587,49.2123,49.5695,1848200.0],["2015-09-10",49.4871,50.8885,49.2948,50.1466,2208633.0],["2015-09-11",49.652,50.8885,49.5421,50.3114,1574000.0],["2015-09-14",50.0641,50.5587,49.4047,49.5146,1649867.0],["2015-09-15",49.597,51.9326,49.5421,51.6578,1612267.0],["2015-09-16",51.5479,53.3614,51.493,52.7295,2113300.0],["2015-09-17",52.5921,53.5813,52.2349,52.5096,1614967.0],["2015-09-18",51.3281,51.6853,49.5421,49.8168,3099833.0],["2015-09-21",50.3389,51.438,49.8718,50.6686,2109300.0],["2015-09-22",49.7619,49.8718,47.756,47.9758,2553733.0],["2015-09-23",48.2232,48.3605,46.4096,46.9317,1371767.0],["2015-09-24",46.3547,47.4538,45.5029,47.2065,2491700.0],["2015-09-25",47.8934,48.9925,47.6736,48.8551,1984833.0],["2015-09-28",48.2231,48.3605,45.915,45.9425,2895833.0],["2015-09-29",46.0799,46.0799,43.6619,44.5961,3491333.0],["2015-09-30",45.3105,47.3988,45.0357,45.97,2853600.0],["2015-10-01",46.2173,47.0141,45.0907,46.2997,2322567.0],["2015-10-02",45.5303,48.1407,45.5029,48.0858,3667033.0],["2015-10-05",48.5254,50.5313,48.2506,50.2015,2635833.0],["2015-10-06",49.8718,51.4105,48.3331,48.4704,3721867.0],["2015-10-07",49.02,51.1907,48.4979,50.7236,3909667.0],["2015-10-08",50.5587,54.5155,50.4763,54.4056,3854433.0],["2015-10-09",54.1033,55.0651,51.3281,52.7569,3878267.0],["2015-10-12",52.7295,53.0592,51.9051,52.8669,1573567.0],["2015-10-13",52.2074,54.2682,51.6578,52.6745,2130400.0],["2015-10-14",52.7295,54.4605,52.4547,53.6362,1659767.0],["2015-10-15",53.7461,53.8835,52.4272,53.5263,1452500.0],["2015-10-16",53.8011,53.8011,52.125,52.4822,1652633.0],["2015-10-19",52.1799,53.7736,51.7128,53.2515,1688733.0],["2015-10-20",53.0867,54.7628,53.0867,53.5813,1099767.0],["2015-10-21",53.6637,53.966,52.3723,52.5096,1639500.0],["2015-10-22",53.0042,54.5705,51.9876,52.5096,2640567.0],["2015-10-23",53.1691,53.7461,52.0975,52.8119,2401500.0],["2015-10-26",52.8119,53.6087,52.4547,53.4439,1287033.0],["2015-10-27",52.9768,52.9768,50.3114,51.6304,1671000.0],["2015-10-28",51.9326,53.911,51.5754,53.334,1531733.0],["2015-10-29",52.9493,53.8835,52.8394,53.5538,1150700.0],["2015-10-30",53.5538,53.9659,52.647,53.5813,1626800.0],["2015-11-02",53.6912,55.0925,53.6637,54.543,2688867.0],["2015-11-03",52.9493,53.0042,49.6794,51.2182,4322033.0],["2015-11-04",51.3556,51.7677,50.3939,50.806,1801567.0],["2015-11-05",50.8335,51.3281,49.5146,49.5695,2744700.0],["2015-11-06",49.4322,51.7403,48.7177,51.6853,3013633.0],["2015-11-09",49.8443,50.7511,44.6785,45.1731,9619367.0],["2015-11-10",45.3655,45.7227,44.5412,44.9808,4629467.0],["2015-11-11",45.0083,45.2556,43.3871,44.9808,2451600.0],["2015-11-12",44.5961,45.1456,43.5519,43.7718,1755200.0],["2015-11-13",43.7443,44.4312,43.0574,43.6619,1906600.0],["2015-11-16",43.6893,43.7443,41.3812,42.233,2754833.0],["2015-11-17",43.1123,45.8326,42.6727,44.8159,4405333.0],["2015-11-18",44.8984,46.5745,44.5686,45.7776,4357733.0],["2015-11-19",45.6677,46.1623,45.0907,46.0249,2795533.0],["2015-11-20",46.2997,46.8218,45.2281,45.4754,3299667.0],["2015-11-23",45.4754,45.6952,43.7168,44.074,2776533.0],["2015-11-24",43.552,44.4862,42.5628,44.1565,4804633.0],["2015-11-25",44.4038,44.7335,43.497,44.5961,2255167.0],["2015-11-27",44.4587,44.7335,43.9366,44.1839,843067.0],["2015-11-30",44.2664,44.4587,43.1673,43.5794,3451200.0],["2015-12-01",43.1123,43.6069,41.9857,42.5353,8645033.0],["2015-12-02",42.5353,42.865,40.9965,41.5461,4476733.0],["2015-12-03",41.7934,42.0132,40.3371,40.6393,2265333.0],["2015-12-04",40.4195,40.6118,38.9632,39.6776,3885033.0],["2015-12-07",39.5402,39.7051,38.4136,39.1006,2923367.0],["2015-12-08",38.5785,38.6335,37.4519,37.6443,2766867.0],["2015-12-09",37.8091,40.3371,37.7817,39.1555,4492267.0],["2015-12-10",39.4853,40.502,39.1006,39.9524,2914533.0],["2015-12-11",39.4853,39.7875,38.9082,39.3479,2937467.0],["2015-12-14",39.2105,39.3479,37.7817,38.029,3136400.0],["2015-12-15",38.3312,39.0731,38.2488,38.4686,2603700.0],["2015-12-16",38.7709,40.8592,38.6884,40.6119,2684833.0],["2015-12-17",40.5294,40.6943,39.4853,39.5952,1761267.0],["2015-12-18",39.5677,39.9249,39.1006,39.2654,2529633.0],["2015-12-21",39.4303,39.815,38.3862,38.6335,2183300.0],["2015-12-22",39.7601,40.0348,38.4961,39.5952,2492267.0],["2015-12-23",40.0898,40.9141,39.4578,40.1173,2188867.0],["2015-12-24",40.2821,40.8592,40.1173,40.6393,521167.0],["2015-12-28",40.3096,40.502,38.7434,38.8533,1411667.0],["2015-12-29",39.0731,39.9249,38.7434,39.87,1393000.0],["2015-12-30",39.5677,40.1173,38.606,38.606,1043033.0],["2015-12-31",38.4961,40.2272,38.4686,39.1006,1989567.0],["2016-01-04",38.3862,39.2929,37.9465,38.4961,2468167.0],["2016-01-05",38.661,38.8808,37.974,38.5785,1226067.0],["2016-01-06",37.8641,37.9191,35.6109,36.1055,2647100.0],["2016-01-07",35.0339,36.2979,34.0997,34.4294,2515600.0],["2016-01-08",34.9515,35.1164,32.451,32.5609,3181100.0],["2016-01-11",33.0555,33.083,31.242,31.7091,2798300.0],["2016-01-12",32.1762,32.7808,30.1429,30.7199,3297000.0],["2016-01-13",31.1046,31.4893,28.2744,28.6866,4186700.0],["2016-01-14",28.6866,28.7415,26.1312,28.1645,6351600.0],["2016-01-15",26.983,27.56,25.719,26.7082,3766700.0],["2016-01-19",27.0654,27.615,24.9771,25.2519,5128400.0],["2016-01-20",24.4825,25.6091,22.724,25.1145,4314000.0],["2016-01-21",25.0596,26.5159,24.7298,25.8014,2228300.0],["2016-01-22",26.5159,27.615,26.1037,26.7906,3326933.0],["2016-01-25",26.5433,26.7632,25.5267,25.6366,2086667.0],["2016-01-26",25.8289,28.1096,25.7465,28.0821,3609233.0],["2016-01-27",27.7524,28.4942,26.296,26.6258,2492367.0],["2016-01-28",26.4609,27.1478,24.51,25.7465,2982900.0],["2016-01-29",25.9114,26.1861,24.2352,24.9496,13388900.0],["2016-02-01",24.7298,25.774,24.2627,25.2244,4312100.0],["2016-02-02",24.7298,24.8947,22.1744,22.4492,3600500.0],["2016-02-03",22.6965,23.4109,21.3501,23.2185,3569067.0],["2016-02-04",23.0537,24.3177,23.0537,23.7131,3651300.0],["2016-02-05",23.4933,23.7681,22.6965,22.8888,3202233.0],["2016-02-08",22.4217,22.4492,19.8938,20.6631,3286100.0],["2016-02-09",20.4158,21.4875,19.7014,20.3609,2628700.0],["2016-02-10",20.3334,21.7073,20.3059,20.6906,1982900.0],["2016-02-11",20.0586,20.5532,19.0969,19.5091,2336200.0],["2016-02-12",19.8388,21.2127,19.5366,20.5807,2688100.0],["2016-02-16",20.773,22.6415,20.0586,22.3393,3868767.0],["2016-02-17",22.5866,24.4001,22.4217,23.3285,4190133.0],["2016-02-18",23.3559,23.7406,21.9546,23.5208,2812700.0],["2016-02-19",23.1361,23.3834,22.2568,22.8064,4236433.0],["2016-02-22",23.0812,24.7298,23.0812,24.2627,2876967.0],["2016-02-23",24.1803,24.6199,23.1911,23.7406,1908367.0],["2016-02-24",22.2843,22.2843,19.3992,20.5257,6340433.0],["2016-02-25",20.9654,21.5699,20.4983,21.2951,2396600.0],["2016-02-26",21.5424,23.1361,21.4325,22.724,3196200.0],["2016-02-29",22.6415,23.878,22.5591,23.3559,3892033.0],["2016-03-01",24.3451,26.7906,24.2352,26.2136,5809667.0],["2016-03-02",26.0762,27.5325,25.2794,27.2852,3910233.0],["2016-03-03",27.0929,28.1645,26.7906,27.5051,4738067.0],["2016-03-04",27.8623,29.3186,27.5875,28.769,3348800.0],["2016-03-07",28.3843,29.7307,28.1645,29.401,3594100.0],["2016-03-08",29.1262,29.3735,28.0271,28.137,4107000.0],["2016-03-09",28.3019,28.5217,27.0929,27.9172,3400333.0],["2016-03-10",28.2744,28.4668,26.2411,27.1204,2479100.0],["2016-03-11",29.4834,30.5001,28.8789,30.4452,5787200.0],["2016-03-14",30.2803,31.187,28.8789,29.8132,4069433.0],["2016-03-15",29.5659,29.8956,27.8623,28.4668,2558033.0],["2016-03-16",28.3019,29.401,28.2195,28.9064,3011267.0],["2016-03-17",29.0438,30.7749,28.7415,30.5276,2279400.0],["2016-03-18",31.0771,32.7258,30.7199,31.4618,5307000.0],["2016-03-21",31.2695,32.3136,30.5276,31.0771,4230400.0],["2016-03-22",30.5276,31.0497,29.7582,30.6375,3333433.0],["2016-03-23",30.3627,30.4177,28.6866,28.8789,3664400.0],["2016-03-24",28.6042,28.9339,27.3402,28.8789,3131633.0],["2016-03-28",29.2087,29.3186,26.8181,26.9555,3382133.0],["2016-03-29",26.8181,28.4393,25.7465,28.3294,3115800.0],["2016-03-30",28.6866,29.3461,27.9996,28.137,1920300.0],["2016-03-31",28.1096,29.0988,27.56,28.9339,2454033.0],["2016-04-01",28.3843,28.6042,27.6699,28.0271,2223333.0],["2016-04-04",28.1096,28.769,27.4226,27.5051,1951600.0],["2016-04-05",27.1204,27.2028,26.2136,26.2411,3113800.0],["2016-04-06",26.296,27.3951,25.774,27.0654,2692933.0],["2016-04-07",26.7082,26.928,25.6366,25.9663,2508867.0],["2016-04-08",26.296,27.4226,26.296,26.6532,1560333.0],["2016-04-11",24.6749,25.5541,23.4659,23.6032,9537367.0],["2016-04-12",23.4109,23.8231,22.6415,23.1911,3288167.0],["2016-04-13",23.3834,24.8672,23.3834,24.7848,6601967.0],["2016-04-14",24.8123,25.0046,24.0978,24.3726,2503633.0],["2016-04-15",24.3726,24.6749,23.8505,23.9055,1930833.0],["2016-04-18",23.8231,24.8672,23.6857,24.4276,1994133.0],["2016-04-19",24.7298,25.4168,24.0704,24.51,2843367.0],["2016-04-20",24.51,24.5924,24.0154,24.4276,1678667.0],["2016-04-21",24.455,25.3068,23.9604,24.8397,2616033.0],["2016-04-22",24.7298,26.0487,24.7298,25.1969,2639367.0],["2016-04-25",25.142,25.4442,24.0704,24.0978,2224333.0],["2016-04-26",24.3177,25.9388,24.3177,25.9388,2639333.0],["2016-04-27",25.8564,26.8181,25.5816,26.6807,2567900.0],["2016-04-28",26.351,26.7632,25.5541,25.6366,2208933.0],["2016-04-29",25.4168,25.6641,24.4276,25.4442,2178767.0],["2016-05-02",25.6641,25.8564,24.7848,24.8397,1638433.0],["2016-05-03",24.51,24.51,22.8339,23.7956,3256633.0],["2016-05-04",24.5924,25.4168,23.3834,23.5483,3938667.0],["2016-05-05",23.7681,24.3177,23.3285,23.6582,2347700.0],["2016-05-06",23.2185,24.7848,23.0537,24.7298,2774067.0],["2016-05-09",24.5924,24.5924,23.3559,24.0704,4731400.0],["2016-05-10",23.4933,24.7573,23.0537,24.1253,3972500.0],["2016-05-11",23.9879,25.5541,23.8505,24.2352,2666500.0],["2016-05-12",24.3726,24.7298,22.1469,22.1469,4200567.0],["2016-05-13",21.8172,22.2568,20.773,21.1577,3669333.0],["2016-05-16",21.2951,21.6523,20.9104,21.1577,3700700.0],["2016-05-17",22.2019,24.4825,21.9821,23.8231,5821800.0],["2016-05-18",23.4658,23.7681,22.724,22.9987,3471533.0],["2016-05-19",22.8339,23.301,22.3942,23.0812,2349267.0],["2016-05-20",23.1911,23.933,22.9987,23.9055,2076567.0],["2016-05-23",23.9604,24.5924,23.9055,24.2077,2361700.0],["2016-05-24",24.4276,24.4276,22.9438,23.4384,3157000.0],["2016-05-25",23.5758,25.0321,23.4933,25.0046,2755333.0],["2016-05-26",25.0596,25.3893,24.1528,25.3618,4334033.0],["2016-05-27",25.3893,25.9114,24.9771,25.3893,1919733.0],["2016-05-31",25.4992,26.8456,25.4442,26.6258,9031300.0],["2016-06-01",26.2411,27.2578,25.8564,27.1753,3201600.0],["2016-06-02",26.8456,28.3019,26.7632,28.2744,2956533.0],["2016-06-03",28.137,28.192,26.7632,27.615,3151967.0],["2016-06-06",28.3843,29.6208,27.9996,29.5933,3097500.0],["2016-06-07",30.033,31.4343,29.6758,31.3244,4620333.0],["2016-06-08",31.5992,32.0663,30.7749,31.2695,2676567.0],["2016-06-09",31.2695,31.297,30.3902,30.7199,2050667.0],["2016-06-10",30.1429,30.1429,29.2087,29.3461,1882667.0],["2016-06-13",29.1262,29.456,28.7415,28.8515,1588133.0],["2016-06-14",28.6316,29.2361,27.7249,28.3019,2301433.0],["2016-06-15",28.4942,30.0055,28.137,29.7582,3741100.0],["2016-06-16",29.2911,29.3186,27.8348,28.7141,3210400.0],["2016-06-17",28.8515,30.61,28.6316,28.9339,5813400.0],["2016-06-20",29.7307,31.4069,29.6483,30.4452,5206400.0],["2016-06-21",30.7199,30.8848,29.5109,30.4452,3776833.0],["2016-06-22",30.4452,32.1213,30.4452,31.1596,5659667.0],["2016-06-23",31.5992,32.6434,31.3244,32.5884,2938767.0],["2016-06-24",30.665,31.2695,29.2361,29.4834,4897433.0],["2016-06-27",29.1537,29.2087,26.6532,27.0929,2769800.0],["2016-06-28",27.8897,28.7141,27.505,28.2195,2530033.0],["2016-06-29",28.5767,29.9231,28.3294,29.5933,2092567.0],["2016-06-30",30.7199,31.1871,29.1262,30.4177,3936133.0],["2016-07-01",31.5076,32.0572,29.7674,30.2711,2556100.0],["2016-07-05",30.2162,30.2162,27.9081,28.4393,2089200.0],["2016-07-06",28.6957,28.6957,26.8181,27.56,1937300.0],["2016-07-07",28.2561,28.2561,27.102,27.331,1924000.0],["2016-07-08",27.8897,29.4651,27.5966,29.1995,1726900.0],["2016-07-11",29.5292,29.8681,28.4851,28.9522,1452100.0],["2016-07-12",28.8606,30.4818,28.8606,29.5018,1504900.0],["2016-07-13",29.6666,30.7291,29.1629,29.9414,1075900.0],["2016-07-14",30.6558,30.6558,29.5934,30.0421,873100.0],["2016-07-15",30.0055,30.7749,29.8773,30.6558,1609800.0],["2016-07-18",30.3352,30.7657,30.1521,30.1521,467800.0],["2016-07-19",30.2162,30.3719,29.2453,29.5109,818300.0],["2016-07-20",29.4834,30.2803,29.2178,30.1978,800500.0],["2016-07-21",31.3702,33.0464,31.0405,32.5609,2128200.0],["2016-07-22",32.6159,32.854,32.1488,32.277,1198900.0],["2016-07-25",32.277,32.4693,31.645,31.6816,623900.0],["2016-07-26",31.6175,32.1396,31.3702,32.0663,599300.0],["2016-07-27",32.2037,32.4785,31.645,32.1396,738600.0],["2016-07-28",32.1396,32.5884,31.8099,32.4327,398100.0],["2016-07-29",32.3319,32.4327,31.6358,32.3777,917100.0],["2016-08-01",32.451,33.2845,32.0297,32.3686,832600.0],["2016-08-02",32.3686,32.3686,31.0313,31.6359,754800.0],["2016-08-03",31.4435,32.1854,31.1046,32.1396,455200.0],["2016-08-04",32.0297,32.4877,31.6725,32.4235,559900.0],["2016-08-05",32.8357,34.0356,32.3961,34.0264,618300.0],["2016-08-08",34.2096,34.3287,33.3761,33.5043,827400.0],["2016-08-09",29.2911,31.3702,28.9614,30.207,2229100.0],["2016-08-10",30.2803,30.3627,30.0238,30.207,976800.0],["2016-08-11",30.2894,30.3902,29.8315,30.1887,645400.0],["2016-08-12",30.0971,30.2986,29.8681,29.8864,591700.0],["2016-08-15",29.9048,30.381,29.9048,30.0513,407800.0],["2016-08-16",29.9231,30.491,29.9231,30.2345,480000.0],["2016-08-17",30.3078,30.3994,29.7399,30.0879,472000.0],["2016-08-18",30.0696,30.6375,30.0696,30.3994,436500.0],["2016-08-19",30.2253,30.5276,30.1337,30.4268,231900.0],["2016-08-22",30.1795,30.5917,30.0696,30.3994,579000.0],["2016-08-23",30.6192,31.2878,30.6192,31.0313,598300.0],["2016-08-24",30.9397,31.1779,30.1154,30.2253,528900.0],["2016-08-25",30.1887,30.4085,29.9597,30.0147,490200.0],["2016-08-26",30.2437,30.5367,29.6117,30.0605,649200.0],["2016-08-29",30.033,30.3627,29.7674,29.9414,517600.0],["2016-08-30",29.8681,30.3444,29.6666,29.8132,341900.0],["2016-08-31",29.9414,31.3061,29.7491,30.9672,1088500.0],["2016-09-01",30.9214,31.5076,30.5093,31.297,562600.0],["2016-09-02",31.6175,32.4052,31.4801,31.645,422900.0],["2016-09-06",31.8282,32.0205,31.471,31.9015,409600.0],["2016-09-07",31.8282,32.7716,31.7916,32.7166,340700.0],["2016-09-08",32.6617,33.2753,32.4419,32.9731,497000.0],["2016-09-09",32.6983,33.0097,31.4435,31.4985,399400.0],["2016-09-12",31.3061,31.6267,31.068,31.5534,423700.0],["2016-09-13",31.3794,31.5076,30.2345,30.5276,346900.0],["2016-09-14",30.5917,31.0954,30.436,30.9214,282200.0],["2016-09-15",31.1046,31.5443,30.9581,31.3153,326100.0],["2016-09-16",31.1046,31.1871,30.6833,31.1413,555900.0],["2016-09-19",31.471,31.819,30.6009,30.7199,242700.0],["2016-09-20",30.894,30.894,29.8681,29.8773,479300.0],["2016-09-21",30.2253,30.3352,29.7948,30.1429,253000.0],["2016-09-22",30.5459,30.5917,29.9872,30.033,251600.0],["2016-09-23",29.9322,30.8482,29.9231,30.5551,399800.0],["2016-09-26",30.2162,30.381,29.9139,30.0513,352700.0],["2016-09-27",29.9231,30.1887,29.1262,29.3827,370700.0],["2016-09-28",29.4926,30.2711,28.998,30.207,528800.0],["2016-09-29",30.2711,30.3261,29.8223,29.9506,419100.0],["2016-09-30",30.3352,31.1138,29.6941,30.8665,585500.0],["2016-10-03",30.7016,31.3244,30.5184,30.839,462400.0],["2016-10-04",30.8756,31.4618,30.8573,31.0497,379700.0],["2016-10-05",31.4252,32.0572,31.2145,31.7274,424400.0],["2016-10-06",31.7732,31.8557,30.9489,31.7549,343200.0],["2016-10-07",31.8282,31.8923,30.3902,30.784,534500.0],["2016-10-10",31.0405,31.2054,30.8573,31.013,187300.0],["2016-10-11",30.8115,30.8207,29.8132,29.978,328200.0],["2016-10-12",30.1795,30.9031,29.7857,29.804,221700.0],["2016-10-13",29.4834,29.7857,28.8148,28.9888,269700.0],["2016-10-14",28.8606,28.9888,27.6424,27.6424,519800.0],["2016-10-17",27.6699,27.9539,27.5142,27.6699,323900.0],["2016-10-18",28.0363,28.0912,27.3585,27.3677,247900.0],["2016-10-19",27.4776,27.5966,26.8456,26.928,705500.0],["2016-10-20",27.2486,27.7066,26.8364,27.0746,957600.0],["2016-10-21",26.8364,27.0105,26.3327,26.8273,317400.0],["2016-10-24",27.0654,27.2394,26.754,26.9097,300900.0],["2016-10-25",26.7998,27.1295,26.5617,26.9097,237800.0],["2016-10-26",26.7906,28.5309,26.6624,27.6974,1804800.0],["2016-10-27",27.7066,27.7432,27.1204,27.1387,432200.0],["2016-10-28",27.1478,27.4776,26.5159,26.5342,413100.0],["2016-10-31",26.6899,27.7066,26.5342,27.56,498800.0],["2016-11-01",27.5783,27.9355,26.5708,26.6532,539000.0],["2016-11-02",26.5708,26.8456,26.4792,26.5525,325600.0],["2016-11-03",26.5342,27.5325,26.5342,27.2394,416100.0],["2016-11-04",27.2303,28.3935,26.983,27.9722,667100.0],["2016-11-07",28.4484,29.3094,28.3294,28.7873,540200.0],["2016-11-08",27.0196,28.8515,26.2502,28.2286,1330200.0],["2016-11-09",29.0804,33.2021,28.998,32.6525,1303800.0],["2016-11-10",33.2479,35.3636,33.0555,34.8416,983600.0],["2016-11-11",34.7866,35.153,34.1821,34.9881,780100.0],["2016-11-14",35.3911,36.0781,34.8782,35.0705,906700.0],["2016-11-15",34.7958,36.8841,34.6675,36.5085,589800.0],["2016-11-16",36.1696,36.3895,35.1438,35.272,452700.0],["2016-11-17",35.2171,35.6109,34.7866,34.7866,362000.0],["2016-11-18",34.6584,34.8416,33.7791,33.944,417500.0],["2016-11-21",34.0081,35.8124,34.0081,35.5377,345500.0],["2016-11-22",35.8674,36.2521,35.0797,36.0689,486400.0],["2016-11-23",35.9773,37.1314,35.8033,36.8657,434600.0],["2016-11-25",36.9299,37.1039,36.4719,36.5818,77900.0],["2016-11-28",36.2979,36.6551,35.2904,35.382,244200.0],["2016-11-29",35.272,35.6201,34.9148,34.9606,291400.0],["2016-11-30",35.327,36.82,35.327,36.3986,416800.0],["2016-12-01",36.5085,37.7633,36.3528,37.3145,756200.0],["2016-12-02",37.0673,37.0673,35.8674,36.5177,335900.0],["2016-12-05",36.8657,38.4045,36.4902,38.3587,565000.0],["2016-12-06",38.0198,39.183,37.7725,38.8899,623400.0],["2016-12-07",38.9907,39.3387,38.3495,38.5327,341700.0],["2016-12-08",38.8441,39.0456,36.9665,37.1863,652000.0],["2016-12-09",36.994,38.4411,36.8474,37.3787,493200.0],["2016-12-12",37.4153,37.4428,36.9665,37.1772,293900.0],["2016-12-13",37.3695,37.3695,35.9407,36.5269,321200.0],["2016-12-14",36.2338,36.6276,35.5651,35.6476,397000.0],["2016-12-15",35.6384,36.9665,35.6384,36.9482,335200.0],["2016-12-16",36.8199,37.9832,36.7192,37.9191,739700.0],["2016-12-19",37.8091,38.0564,37.113,37.5252,244300.0],["2016-12-20",37.6168,38.1206,37.3787,37.8733,306400.0],["2016-12-21",37.8733,38.2396,37.6168,37.7084,220000.0],["2016-12-22",37.5161,37.6809,36.9207,37.2871,229000.0],["2016-12-23",37.1222,37.4703,37.0123,37.3695,145800.0],["2016-12-27",37.4061,38.3862,37.3695,37.6534,170100.0],["2016-12-28",37.6718,37.7542,37.2871,37.3603,256300.0],["2016-12-29",37.2871,37.6351,36.6917,37.0947,199000.0],["2016-12-30",37.0306,37.2413,36.3437,36.7833,387500.0],["2017-01-03",37.2413,38.3679,36.5818,36.7833,425100.0],["2017-01-04",36.9665,37.5435,36.307,37.3145,597800.0],["2017-01-05",37.3237,37.5344,36.6459,36.71,400300.0],["2017-01-06",36.7558,36.994,36.4536,36.6368,219600.0],["2017-01-09",36.71,36.8383,36.188,36.2704,212000.0],["2017-01-10",36.2704,38.4228,36.2704,38.3679,406700.0],["2017-01-11",38.3221,38.551,37.8183,38.2671,184200.0],["2017-01-12",38.1755,38.2579,37.0398,37.7634,151000.0],["2017-01-13",37.7084,38.2579,37.7084,38.1663,187300.0],["2017-01-17",38.0198,38.8625,37.5618,37.8458,266100.0],["2017-01-18",37.8458,39.8333,37.8458,39.4578,409000.0],["2017-01-19",39.4578,40.0623,38.8808,39.5402,423700.0],["2017-01-20",39.7234,40.3462,39.4212,39.4944,240500.0],["2017-01-23",39.6685,40.1264,39.2655,40.0715,307100.0],["2017-01-24",40.1722,41.079,39.9066,40.621,395800.0],["2017-01-25",41.2164,42.5902,41.2164,41.8392,407000.0],["2017-01-26",43.0574,45.2556,42.9383,45.0815,883200.0],["2017-01-27",44.5045,45.2464,44.3763,45.2189,300300.0],["2017-01-30",44.8068,45.9791,44.3122,45.7868,361100.0],["2017-01-31",45.8784,45.9975,44.5595,45.4937,325200.0],["2017-02-01",46.0433,48.5071,45.6311,48.3422,437300.0],["2017-02-02",48.1773,48.388,47.0324,47.1607,302200.0],["2017-02-03",47.2248,48.4521,47.1698,47.6828,247300.0],["2017-02-06",47.2981,47.6553,46.2081,47.1057,159000.0],["2017-02-07",45.796,46.5195,45.7135,45.9608,345900.0],["2017-02-08",45.6311,45.6861,44.129,44.5778,421500.0],["2017-02-09",44.5778,45.8784,44.3854,45.8509,237400.0],["2017-02-10",45.9242,46.6661,45.8234,46.4463,143700.0],["2017-02-13",46.7119,46.9317,45.3746,45.9517,150600.0],["2017-02-14",45.741,46.0524,44.6877,45.7502,250000.0],["2017-02-15",45.4754,47.2523,45.4021,47.1607,197600.0],["2017-02-16",47.2248,47.2248,45.7135,46.1165,191800.0],["2017-02-17",45.5945,45.8143,45.2098,45.3288,191200.0],["2017-02-21",45.4937,46.1532,45.4937,45.9791,252700.0],["2017-02-22",45.7227,46.0249,45.0632,45.1548,149900.0],["2017-02-23",45.4845,46.1623,44.0557,44.4038,295700.0],["2017-02-24",43.9,45.6036,43.7443,45.567,176300.0],["2017-02-27",45.567,46.3913,44.7335,46.3821,247400.0],["2017-02-28",46.4737,47.7927,46.4737,47.3439,308900.0],["2017-03-01",45.3472,47.0508,44.2023,45.9608,856000.0],["2017-03-02",45.9791,46.1257,44.2481,44.2572,393600.0],["2017-03-03",44.4679,45.2372,43.3413,43.4146,307300.0],["2017-03-06",43.0482,43.8542,42.8009,43.039,341400.0],["2017-03-07",42.8375,43.0207,42.1506,42.2605,278700.0],["2017-03-08",42.288,42.7093,41.8758,41.9125,201000.0],["2017-03-09",42.0956,42.5536,41.4087,42.0773,207200.0],["2017-03-10",42.3338,42.7826,41.9491,42.6177,170400.0],["2017-03-13",42.5719,43.1398,42.3796,42.9749,209700.0],["2017-03-14",42.6818,43.0482,40.9599,41.1797,480500.0],["2017-03-15",41.3537,43.1489,41.3354,43.0757,178200.0],["2017-03-16",43.3871,44.8342,43.3871,44.2664,212400.0],["2017-03-17",44.2023,44.5137,43.9733,44.2297,376600.0],["2017-03-20",44.1015,44.4679,43.8267,44.2572,114400.0],["2017-03-21",44.6694,44.7518,42.4895,42.865,336500.0],["2017-03-22",43.0299,43.0299,42.3338,42.3338,164200.0],["2017-03-23",42.2697,43.323,42.0407,42.8284,145500.0],["2017-03-24",42.9383,43.5978,42.4071,42.6727,140900.0],["2017-03-27",41.3996,42.8925,41.3996,42.6269,208600.0],["2017-03-28",42.7093,44.8251,42.3979,44.2847,161600.0],["2017-03-29",44.358,44.358,43.6161,44.129,122300.0],["2017-03-30",44.2206,44.8434,44.1656,44.5778,97600.0],["2017-03-31",44.4953,45.164,44.2938,44.7793,218800.0],["2017-04-03",44.7884,45.3288,42.2147,42.7826,364700.0],["2017-04-04",42.4254,42.7368,41.0149,41.601,392200.0],["2017-04-05",41.9216,42.8742,41.5919,41.9857,395300.0],["2017-04-06",43.039,45.5578,43.039,44.0374,444300.0],["2017-04-07",44.0282,44.8709,43.726,44.3213,200800.0],["2017-04-10",45.7502,46.0616,45.0999,45.8509,291400.0],["2017-04-11",45.7868,45.7868,44.6053,45.2189,134900.0],["2017-04-12",44.9991,45.0357,43.2772,43.8267,180300.0],["2017-04-13",43.6985,43.8084,43.0757,43.1215,104400.0],["2017-04-17",43.3138,43.552,42.6086,43.4329,97600.0],["2017-04-18",43.1032,44.0191,42.6727,43.6161,157600.0],["2017-04-19",43.9824,45.512,43.9824,44.8251,227700.0],["2017-04-20",43.4787,44.3946,42.8009,43.0024,325500.0],["2017-04-21",42.636,42.8101,41.6835,41.7934,306300.0],["2017-04-24",42.7826,42.9291,42.3155,42.5994,119800.0],["2017-04-25",43.0482,44.5045,42.9658,44.0557,187100.0],["2017-04-26",43.726,45.0724,42.8925,44.6053,147700.0],["2017-04-27",44.5869,44.6877,42.4529,42.6177,274800.0],["2017-04-28",42.517,42.7368,41.1248,41.6468,348700.0],["2017-05-01",41.7568,42.8284,41.656,42.4712,178000.0],["2017-05-02",42.462,42.4712,41.4545,42.2056,118700.0],["2017-05-03",41.9033,42.3521,41.2438,41.6285,140600.0],["2017-05-04",41.83,41.9125,40.7584,41.7751,160300.0],["2017-05-05",41.7384,42.5536,41.3446,41.7659,260000.0],["2017-05-08",41.6011,41.9216,39.8058,40.8408,406800.0],["2017-05-09",38.6976,40.8408,38.6976,40.3004,579100.0],["2017-05-10",40.0165,41.8209,39.9982,41.8117,388600.0],["2017-05-11",41.7293,41.9216,40.447,40.6393,379300.0],["2017-05-12",40.4103,40.8775,37.9282,38.5236,335500.0],["2017-05-15",38.606,38.835,37.0215,37.5527,394700.0],["2017-05-16",37.5527,37.8641,35.5285,36.0048,667700.0],["2017-05-17",35.5285,35.8674,34.5485,34.7133,633300.0],["2017-05-18",34.695,34.695,30.4726,32.0663,1433100.0],["2017-05-19",32.1304,32.9364,32.0388,32.6067,461000.0],["2017-05-22",32.9823,33.4494,32.5518,33.2387,342700.0],["2017-05-23",33.2937,33.4219,32.3686,32.9639,236900.0],["2017-05-24",33.4219,34.1455,33.1288,33.4219,268200.0],["2017-05-25",33.7333,34.0813,32.7991,33.3669,298800.0],["2017-05-26",33.3486,33.9348,33.1013,33.486,212400.0],["2017-05-30",33.2204,33.6783,32.8174,33.4402,208300.0],["2017-05-31",33.66,34.7958,33.5501,34.6492,301600.0],["2017-06-01",34.8141,35.4644,34.4294,35.098,316800.0],["2017-06-02",35.0247,35.8033,34.6217,35.556,214800.0],["2017-06-05",35.4736,35.6934,33.9348,34.0081,243500.0],["2017-06-06",33.7425,34.521,33.0738,34.1272,339600.0],["2017-06-07",34.2371,35.0156,33.1471,33.8249,306900.0],["2017-06-08",33.9623,35.5651,33.834,35.0339,420700.0],["2017-06-09",35.1713,35.6842,34.1729,35.1621,314000.0],["2017-06-12",34.8507,36.3162,34.8507,35.8124,364200.0],["2017-06-13",36.0414,37.4794,35.6384,37.2046,303400.0],["2017-06-14",37.1222,37.1222,35.4827,35.7117,446000.0],["2017-06-15",35.0431,35.3911,34.0356,34.3561,425400.0],["2017-06-16",34.3103,34.4294,33.9531,34.2279,289600.0],["2017-06-19",34.4752,36.307,34.3561,35.9498,309500.0],["2017-06-20",35.8491,36.2704,33.8615,34.347,304200.0],["2017-06-21",34.3561,34.695,33.2937,33.5593,269500.0],["2017-06-22",33.5501,34.2096,33.3578,33.5684,202200.0],["2017-06-23",33.5501,34.6034,32.1488,34.3836,2482400.0],["2017-06-26",34.3836,35.5743,33.9714,34.9332,375500.0],["2017-06-27",34.924,35.3178,33.8066,33.8432,222400.0],["2017-06-28",34.2279,36.5726,34.1638,35.272,388400.0],["2017-06-29",35.3728,36.4444,34.8416,35.2262,260400.0],["2017-06-30",35.4003,36.307,35.3911,36.0139,277400.0],["2017-07-03",36.2887,37.168,36.1971,36.9757,169900.0],["2017-07-05",36.9665,37.2046,35.9956,37.0581,241400.0],["2017-07-06",36.8108,37.9648,36.5818,37.0581,386400.0],["2017-07-07",37.3787,37.8091,36.7833,37.6168,396500.0],["2017-07-10",37.4336,37.8732,37.0672,37.2779,422100.0],["2017-07-11",37.2779,38.1389,36.9299,38.0015,243400.0],["2017-07-12",38.0748,39.8608,38.0748,39.5219,380600.0],["2017-07-13",39.7051,41.1797,39.3113,40.6485,442300.0],["2017-07-14",40.8775,41.5461,39.989,41.2255,318300.0],["2017-07-17",41.2255,41.5186,40.5203,41.1614,313800.0],["2017-07-18",41.1706,41.8758,40.7218,41.2347,280600.0],["2017-07-19",41.3812,42.1048,41.2622,41.9125,279100.0],["2017-07-20",42.288,43.1856,41.5644,42.8467,284000.0],["2017-07-21",43.2314,43.2772,41.9857,42.1323,221700.0],["2017-07-24",41.9125,42.4986,41.7842,42.1781,169700.0],["2017-07-25",42.517,43.552,42.517,43.2314,230700.0],["2017-07-26",43.2772,43.4878,42.6544,42.691,200800.0],["2017-07-27",42.7643,43.4237,42.1598,42.8101,214900.0],["2017-07-28",42.7917,43.9183,42.6635,42.9017,792400.0],["2017-07-31",42.7368,42.7368,40.4287,41.5644,361100.0],["2017-08-01",41.5919,42.5994,41.4087,41.83,334500.0],["2017-08-02",41.8025,41.9949,40.676,41.1431,213400.0],["2017-08-03",41.3721,41.6468,40.9782,41.2438,139500.0],["2017-08-04",41.5278,42.1048,41.3812,41.5095,246100.0],["2017-08-07",41.5827,42.0407,40.9324,41.6743,423800.0],["2017-08-08",41.6285,42.8375,35.272,36.4169,984500.0],["2017-08-09",35.9407,37.2138,35.3087,35.4827,767100.0],["2017-08-10",35.3545,36.1239,34.6126,35.7208,393900.0],["2017-08-11",35.3362,36.4811,35.0431,35.73,325600.0],["2017-08-14",36.3895,37.4977,36.3162,37.1497,321600.0],["2017-08-15",37.1497,37.1497,36.1788,36.3162,243700.0],["2017-08-16",36.3528,36.5177,34.6126,34.8324,291600.0],["2017-08-17",34.6675,35.0156,33.7699,33.8157,238300.0],["2017-08-18",33.66,33.7241,32.8723,33.6417,263900.0],["2017-08-21",33.5593,33.7608,33.2295,33.4402,204900.0],["2017-08-22",33.6692,34.3378,33.5867,34.2004,175400.0],["2017-08-23",34.063,34.4844,33.715,34.2096,180800.0],["2017-08-24",34.3561,34.5943,34.0081,34.5668,141000.0],["2017-08-25",34.8049,34.979,33.5684,33.8615,162000.0],["2017-08-28",34.4386,35.8949,34.118,35.7666,767600.0],["2017-08-29",35.7208,37.9832,35.6476,37.9557,355800.0],["2017-08-30",38.0106,39.064,38.0106,38.6518,392100.0],["2017-08-31",38.954,39.3937,38.377,38.6701,259800.0],["2017-09-01",39.0182,39.5585,38.5877,39.3662,173100.0],["2017-09-05",39.238,39.9799,38.9082,39.5494,213800.0],["2017-09-06",39.8516,40.9233,39.8516,40.7584,216500.0],["2017-09-07",40.9874,41.3263,40.7218,41.3079,215400.0],["2017-09-08",41.1706,42.1689,40.9782,41.9949,241800.0],["2017-09-11",40.9507,42.6727,40.9507,41.3812,291600.0],["2017-09-12",41.7293,42.4345,41.5095,42.1414,225900.0],["2017-09-13",42.114,42.9108,41.8117,42.4437,273400.0],["2017-09-14",42.0865,42.5078,41.2622,41.5278,216300.0],["2017-09-15",41.5644,41.5644,40.3188,41.1156,379500.0],["2017-09-18",41.2072,42.5078,41.079,42.3704,187400.0],["2017-09-19",42.4162,42.5994,41.6285,41.9399,164400.0],["2017-09-20",41.9491,42.7917,41.9491,42.4803,177500.0],["2017-09-21",42.5902,42.9566,42.3613,42.5811,185200.0],["2017-09-22",42.6635,43.1856,42.5444,42.7734,203200.0],["2017-09-25",42.9474,43.4054,42.5628,42.7551,261400.0],["2017-09-26",42.8192,43.8542,42.6818,43.7901,209500.0],["2017-09-27",44.0008,44.8434,43.8267,44.3763,237300.0],["2017-09-28",44.0374,44.6969,43.6252,44.3213,314300.0],["2017-09-29",44.4404,45.686,44.4404,44.9991,356900.0],["2017-10-02",44.8434,46.0616,44.651,45.915,312300.0],["2017-10-03",46.1074,46.373,45.1457,46.3638,212700.0],["2017-10-04",46.4188,46.5837,45.0999,45.6403,136100.0],["2017-10-05",45.6952,46.0249,45.3746,45.9975,126800.0],["2017-10-06",45.741,46.2264,45.567,46.1715,209400.0],["2017-10-09",45.9791,46.5195,45.741,46.1623,228800.0],["2017-10-10",46.6935,46.8951,45.8234,46.1165,272700.0],["2017-10-11",46.0066,46.3089,45.686,45.9883,228600.0],["2017-10-12",45.7593,46.1348,45.7593,46.0158,189600.0],["2017-10-13",46.2081,46.2081,45.1823,45.338,130400.0],["2017-10-16",45.4113,45.7227,44.2389,44.9533,157500.0],["2017-10-17",45.0357,45.7502,44.6968,44.7793,169800.0],["2017-10-18",44.9075,45.2372,44.477,44.706,131600.0],["2017-10-19",44.6877,44.9533,43.6252,44.3854,221200.0],["2017-10-20",44.8892,45.2098,44.2572,44.358,173300.0],["2017-10-23",44.3305,44.4129,43.3871,43.5611,136000.0],["2017-10-24",43.6893,44.1565,43.2314,43.3779,211200.0],["2017-10-25",43.3321,43.3505,41.7934,42.2514,141800.0],["2017-10-26",42.4895,43.4421,42.1323,43.0299,171700.0],["2017-10-27",43.0482,43.9916,42.6727,43.6619,329700.0],["2017-10-30",43.3871,44.6694,43.3046,44.1656,190800.0],["2017-10-31",44.2755,44.8709,43.7351,44.3854,211700.0],["2017-11-01",44.706,44.9899,44.0465,44.4679,162800.0],["2017-11-02",44.532,44.8709,43.9092,44.2114,181500.0],["2017-11-03",44.2206,44.532,43.6344,43.9275,201100.0],["2017-11-06",43.9458,45.9608,43.552,45.7135,342400.0],["2017-11-07",45.4296,45.512,43.6252,44.2297,286200.0],["2017-11-08",46.5745,52.7936,46.4921,50.9526,1155800.0],["2017-11-09",50.7602,52.1708,49.597,50.8335,290600.0],["2017-11-10",50.687,51.8227,49.4505,50.0916,269300.0],["2017-11-13",49.8443,49.8443,48.846,49.3222,317800.0],["2017-11-14",49.1482,49.3039,48.5804,49.1116,306800.0],["2017-11-15",49.0566,50.861,48.4521,50.3664,547500.0],["2017-11-16",50.8885,51.7128,50.4855,51.5388,413000.0],["2017-11-17",51.2457,52.0608,50.8885,51.5846,207900.0],["2017-11-20",51.5846,52.3906,50.7877,52.1708,249200.0],["2017-11-21",52.6379,52.6379,51.7769,52.4089,162600.0],["2017-11-22",52.8485,52.8485,52.2257,52.3723,180100.0],["2017-11-24",52.6837,52.7478,52.2166,52.473,67900.0],["2017-11-27",52.3081,52.5463,51.5571,52.1891,161600.0],["2017-11-28",52.299,54.1491,52.1524,54.0667,170000.0],["2017-11-29",54.2499,54.9277,53.563,54.8361,190900.0],["2017-11-30",54.8269,55.0193,53.9568,54.2041,265400.0],["2017-12-01",54.4606,55.1841,53.2882,54.6346,277800.0],["2017-12-04",55.1017,56.7504,55.1017,55.5047,246900.0],["2017-12-05",55.6146,55.8894,54.543,54.5796,153500.0],["2017-12-06",54.3598,55.0376,53.6637,54.9735,190200.0],["2017-12-07",54.4422,56.384,54.0759,56.0726,228000.0],["2017-12-08",56.2924,56.2924,55.6238,56.1733,84400.0],["2017-12-11",55.9718,56.6771,55.9718,56.2374,192300.0],["2017-12-12",56.384,56.4115,55.6513,55.8161,159100.0],["2017-12-13",56.21,58.0601,55.404,57.2083,465000.0],["2017-12-14",57.2907,58.1425,57.0892,57.9777,246700.0],["2017-12-15",58.2616,59.7637,57.6296,59.434,457600.0],["2017-12-18",60.0202,60.3866,58.8203,60.3041,273300.0],["2017-12-19",59.5256,59.5256,56.961,57.016,269200.0],["2017-12-20",57.3274,58.0143,56.7046,57.7945,231100.0],["2017-12-21",57.9227,58.399,57.6022,57.7487,184500.0],["2017-12-22",57.8311,57.8311,56.3382,57.1808,150900.0],["2017-12-26",57.4373,58.1975,57.0801,57.6938,166900.0],["2017-12-27",57.8586,58.4082,57.6388,57.941,160800.0],["2017-12-28",58.1609,58.573,57.9868,58.2158,118800.0],["2017-12-29",58.225,58.225,57.2999,57.3457,144700.0],["2018-01-02",57.7029,58.2983,57.3365,58.0326,124700.0],["2018-01-03",57.8403,58.3532,57.5564,57.6663,102500.0],["2018-01-04",57.8037,57.8953,56.8603,57.4739,195800.0],["2018-01-05",57.5289,57.7395,57.1259,57.6205,109200.0],["2018-01-08",57.3274,57.7487,56.4756,57.016,208200.0],["2018-01-09",57.4373,57.9777,57.1625,57.5838,121000.0],["2018-01-10",57.4831,57.8586,57.0251,57.4281,89200.0],["2018-01-11",57.8678,58.7196,57.5564,58.4082,253300.0],["2018-01-12",58.5455,60.2858,58.5455,60.1026,146400.0],["2018-01-16",60.3774,60.4507,57.245,57.538,210700.0],["2018-01-17",57.538,58.0601,56.9427,57.5197,147100.0],["2018-01-18",57.5747,58.4265,57.4831,57.8952,99500.0],["2018-01-19",58.051,59.9561,58.051,59.9561,119200.0],["2018-01-22",59.6538,60.5972,59.4432,60.5606,84600.0],["2018-01-23",60.3225,62.5848,59.9927,62.4474,201200.0],["2018-01-24",62.9053,64.3708,62.8687,64.3067,330100.0],["2018-01-25",64.3158,64.6456,62.1726,62.9511,199000.0],["2018-01-26",63.4366,63.4366,61.8887,62.5573,102100.0],["2018-01-29",62.2733,62.6947,60.643,60.7071,137000.0],["2018-01-30",59.8736,60.9178,59.2142,60.5514,149900.0],["2018-01-31",61.275,62.1726,60.0935,60.1942,108500.0],["2018-02-01",59.8462,61.8337,58.6188,61.1101,252400.0],["2018-02-02",61.3666,61.3757,58.8661,59.892,188900.0],["2018-02-05",59.1959,59.8553,56.8328,56.8969,224800.0],["2018-02-06",55.3307,58.3257,54.9643,57.1625,309000.0],["2018-02-07",56.9518,58.0967,56.5214,57.2907,195600.0],["2018-02-08",57.4281,57.996,53.5721,53.7187,480400.0],["2018-02-09",53.7187,54.1308,50.2565,52.6196,410800.0],["2018-02-12",52.9768,55.2482,52.0608,54.2957,280200.0],["2018-02-13",53.7278,53.7278,51.3647,52.2898,239000.0],["2018-02-14",51.6304,54.4606,51.2365,54.2041,341100.0],["2018-02-15",54.8819,56.0268,53.8194,55.7886,206700.0],["2018-02-16",55.3856,57.2816,55.3856,56.8328,139500.0],["2018-02-20",56.3474,58.6097,56.3474,57.3915,123900.0],["2018-02-21",57.4464,58.8386,57.1167,57.1625,183700.0],["2018-02-22",57.6022,59.1958,57.4098,58.1609,132000.0],["2018-02-23",58.7013,59.7912,58.3898,59.7546,90700.0],["2018-02-26",59.9103,60.698,59.1592,60.6247,114100.0],["2018-02-27",60.4415,61.8154,60.0202,60.5514,255300.0],["2018-02-28",63.1984,63.1984,57.822,59.7271,324900.0],["2018-03-01",59.5806,62.4107,59.1226,61.0643,431800.0],["2018-03-02",60.1942,60.6613,59.1134,60.2034,357800.0],["2018-03-05",59.892,62.2825,59.4432,61.5589,184300.0],["2018-03-06",62.2917,64.9478,61.22,64.6639,347200.0],["2018-03-07",64.3525,64.9844,62.6122,63.4091,191200.0],["2018-03-08",63.4366,63.5007,62.6031,63.29,139400.0],["2018-03-09",63.9403,65.4882,63.519,65.4607,303100.0],["2018-03-12",65.5615,66.8529,64.9662,65.1677,156500.0],["2018-03-13",65.5707,66.6789,64.7921,65.0761,192200.0],["2018-03-14",65.4882,65.4882,63.977,64.1968,151800.0],["2018-03-15",64.3891,64.6456,63.2167,63.7205,94000.0],["2018-03-16",63.9678,64.8104,62.9878,63.9037,277500.0],["2018-03-19",63.8121,64.0411,62.3008,63.3633,162500.0],["2018-03-20",63.5373,64.4349,62.8504,63.9037,115200.0],["2018-03-21",63.9312,64.3708,63.6381,63.8854,210200.0],["2018-03-22",62.9236,63.4274,62.0535,62.0718,138400.0],["2018-03-23",62.4382,62.4382,59.2417,59.379,126800.0],["2018-03-26",60.3316,61.3025,59.434,61.2567,134900.0],["2018-03-27",61.2842,61.9894,57.9868,58.5364,115000.0],["2018-03-28",58.6005,58.9211,57.4556,58.0143,149000.0],["2018-03-29",58.4631,60.4415,58.4631,59.489,378100.0],["2018-04-02",59.2783,60.0019,55.8802,56.5672,208400.0],["2018-04-03",57.5014,58.454,56.4389,58.4356,167100.0],["2018-04-04",57.016,59.5805,56.4939,59.3974,116900.0],["2018-04-05",59.6538,60.3866,58.9852,59.5347,196900.0],["2018-04-06",58.9394,59.663,56.155,57.0709,130100.0],["2018-04-09",57.9319,58.6005,56.8145,56.8969,232900.0],["2018-04-10",57.9136,59.3149,57.6296,58.857,159800.0],["2018-04-11",58.2891,59.0585,57.6296,58.6097,134800.0],["2018-04-12",59.0127,59.5073,58.4356,58.9852,129100.0],["2018-04-13",59.5256,59.5256,58.2891,58.3441,100300.0],["2018-04-16",59.2874,59.8095,59.1134,59.3516,109300.0],["2018-04-17",59.9927,60.414,58.3624,59.0127,165900.0],["2018-04-18",59.4889,60.185,59.3516,59.5805,111400.0],["2018-04-19",59.4889,60.7895,57.7762,58.4265,271800.0],["2018-04-20",56.2191,57.3182,52.5921,53.6912,466800.0],["2018-04-23",54.0118,55.0559,53.966,54.6987,212700.0],["2018-04-24",55.4039,56.9518,54.0026,54.314,354300.0],["2018-04-25",53.7461,54.4148,52.647,52.8027,218500.0],["2018-04-26",53.105,53.105,50.5496,50.916,285300.0],["2018-04-27",50.9801,51.1999,50.403,50.8793,191100.0],["2018-04-30",50.861,51.0625,48.0583,48.2231,268000.0],["2018-05-01",47.9209,48.1957,45.7318,47.0416,455800.0],["2018-05-02",47.0416,49.5329,47.0416,47.3988,189900.0],["2018-05-03",46.8309,47.6644,46.199,47.4446,246000.0],["2018-05-04",47.0508,48.388,46.6844,48.1865,167500.0],["2018-05-07",48.5162,50.8518,48.4246,50.2107,248400.0],["2018-05-08",50.0,50.0,48.5803,49.2856,324600.0],["2018-05-09",52.2074,53.5355,49.8168,51.7036,373600.0],["2018-05-10",51.5937,52.244,50.6686,51.1907,250700.0],["2018-05-11",51.3006,51.9967,50.6595,51.1816,139800.0],["2018-05-14",51.5021,52.9676,51.5021,52.2349,180300.0],["2018-05-15",51.9509,52.5554,51.6304,52.299,171900.0],["2018-05-16",52.4364,53.6271,52.3631,52.7386,174900.0],["2018-05-17",52.702,54.2224,52.1799,53.7736,167500.0],["2018-05-18",53.9568,54.4972,53.0684,53.8011,165700.0],["2018-05-21",54.3506,55.1475,54.1675,54.8819,100900.0],["2018-05-22",55.0742,55.0925,52.5738,52.6012,114000.0],["2018-05-23",52.0517,52.7661,51.5388,52.6287,118500.0],["2018-05-24",52.5463,53.16,52.0334,52.8027,166900.0],["2018-05-25",52.6379,53.0684,51.438,51.8685,161500.0],["2018-05-29",51.2457,52.0517,49.3589,49.8168,185300.0],["2018-05-30",50.1649,52.4181,50.1008,51.438,194300.0],["2018-05-31",51.1816,51.6212,49.8077,50.055,306900.0],["2018-06-01",50.1008,51.1449,49.7711,50.9068,257800.0],["2018-06-04",51.1907,51.5662,49.8443,50.2107,135600.0],["2018-06-05",50.174,51.0808,49.9084,50.861,112200.0],["2018-06-06",50.861,51.7403,50.5679,51.5662,115300.0],["2018-06-07",51.7494,53.2699,51.6578,52.2807,140400.0],["2018-06-08",52.5738,53.0958,51.493,52.3997,112800.0],["2018-06-11",52.4364,53.5263,52.2074,53.2699,105000.0],["2018-06-12",53.334,57.2999,53.334,55.8894,644600.0],["2018-06-13",56.1458,56.1916,54.9551,55.0925,164700.0],["2018-06-14",55.752,55.8161,53.8194,55.1658,216200.0],["2018-06-15",54.8086,54.8086,53.2515,53.6454,263300.0],["2018-06-18",53.4347,55.8161,53.0775,55.3032,385900.0],["2018-06-19",54.8636,55.7978,53.16,55.294,244700.0],["2018-06-20",54.5063,56.8053,54.4422,56.2008,186800.0],["2018-06-21",56.2649,56.4023,53.5721,54.9002,272900.0],["2018-06-22",55.3582,56.8236,54.1125,54.543,307300.0],["2018-06-25",54.4422,54.4697,48.4521,49.7802,744300.0],["2018-06-26",50.0641,51.1174,49.597,51.0991,263200.0],["2018-06-27",51.4289,52.6012,50.7602,51.0625,174900.0],["2018-06-28",51.0991,51.7036,49.881,51.6578,202600.0],["2018-06-29",51.9967,53.6546,51.5205,51.6029,288200.0],["2018-07-02",50.4488,50.8335,49.5421,50.5221,267600.0],["2018-07-03",50.6595,51.1999,50.1283,50.229,47900.0],["2018-07-05",50.5679,51.9784,49.9176,51.896,155500.0],["2018-07-06",51.6304,52.9951,51.6304,52.2532,88400.0],["2018-07-09",52.3539,53.9476,52.3356,53.7461,166400.0],["2018-07-10",53.9751,54.5705,52.8394,53.6545,138100.0],["2018-07-11",53.1416,53.563,52.3356,52.8211,159600.0],["2018-07-12",53.2607,53.2607,51.9784,52.4822,149000.0],["2018-07-13",55.8802,55.8802,54.1308,54.6529,183100.0],["2018-07-16",54.5063,55.4772,53.6362,54.14,178500.0],["2018-07-17",53.8927,54.6712,53.3798,54.4606,184300.0],["2018-07-18",54.6987,55.7245,54.1308,55.0009,219200.0],["2018-07-19",54.543,55.7428,54.543,55.6238,125400.0],["2018-07-20",55.2299,55.5597,54.6254,54.7262,100800.0],["2018-07-23",54.8361,54.891,53.9202,54.2132,111400.0],["2018-07-24",54.4972,55.0467,53.2424,53.6729,99600.0],["2018-07-25",53.5355,53.9568,52.6287,53.8652,234500.0],["2018-07-26",53.8652,54.717,53.6087,54.1858,107600.0],["2018-07-27",54.4972,55.2299,51.841,52.0242,184900.0],["2018-07-30",51.722,52.7661,51.1449,51.1816,93700.0],["2018-07-31",51.3281,52.2165,50.9617,52.0425,131500.0],["2018-08-01",52.2257,52.299,49.5237,49.8901,283600.0],["2018-08-02",49.5421,50.9617,49.5421,50.6137,195800.0],["2018-08-03",50.7602,51.0259,49.7985,50.9617,201500.0],["2018-08-06",50.9434,51.667,50.6686,51.4747,101900.0],["2018-08-07",51.6029,52.2532,51.0258,51.6487,146400.0],["2018-08-08",50.9343,50.9343,46.8309,47.0324,611500.0],["2018-08-09",46.721,48.2964,46.5653,47.6553,200200.0],["2018-08-10",46.9683,48.159,46.7851,48.0308,248600.0],["2018-08-13",48.0308,48.2323,46.2356,46.8767,170700.0],["2018-08-14",47.2248,47.9026,46.9683,47.6919,161500.0],["2018-08-15",47.3622,47.3622,45.6128,46.2173,154400.0],["2018-08-16",46.6752,47.5087,46.4463,46.6569,483500.0],["2018-08-17",46.4829,47.5545,45.9425,46.9775,180800.0],["2018-08-20",46.9866,48.1773,46.2906,47.5179,159100.0],["2018-08-21",47.7927,49.0292,47.234,48.4613,133800.0],["2018-08-22",48.3605,48.9925,48.0674,48.617,120600.0],["2018-08-23",48.4246,48.5437,46.8126,46.8767,145800.0],["2018-08-24",47.1607,47.4812,46.4371,46.6844,138200.0],["2018-08-27",46.9225,48.2506,46.9225,47.7194,140700.0],["2018-08-28",47.7652,48.2598,47.5912,47.9942,124400.0],["2018-08-29",48.1041,48.6536,47.3897,48.4796,87300.0],["2018-08-30",48.3514,48.8276,47.8751,48.2048,180500.0],["2018-08-31",47.756,48.5071,47.5362,48.159,202200.0],["2018-09-04",48.1132,48.6903,47.0691,47.8934,179400.0],["2018-09-05",47.5728,48.6261,46.5928,48.3514,180700.0],["2018-09-06",48.3972,49.1391,46.6936,46.7485,315900.0],["2018-09-07",46.3547,46.7577,45.1365,45.3746,175300.0],["2018-09-10",45.7227,46.6569,45.7227,46.373,227700.0],["2018-09-11",46.2081,48.1041,46.0707,47.811,311300.0],["2018-09-12",47.8385,48.3605,47.0416,47.8659,240000.0],["2018-09-13",48.1499,48.5346,47.3347,47.6828,199100.0],["2018-09-14",47.6553,48.3147,47.2248,47.4446,357900.0],["2018-09-17",47.5545,47.5545,46.0524,46.2997,167300.0],["2018-09-18",46.3272,47.1149,46.0066,46.776,235100.0],["2018-09-19",46.6203,48.0583,46.6203,47.0966,104600.0],["2018-09-20",47.5087,48.4888,47.2156,48.3331,272900.0],["2018-09-21",48.0949,48.2873,47.005,47.234,394400.0],["2018-09-24",47.1515,47.1698,45.8784,46.5012,100500.0],["2018-09-25",46.7852,46.95,46.0799,46.5653,90100.0],["2018-09-26",46.5195,47.3988,46.0433,46.3547,119200.0],["2018-09-27",46.5378,47.3622,46.1623,47.2431,124800.0],["2018-09-28",46.9775,47.5362,46.6569,46.8951,136200.0],["2018-10-01",47.3713,47.3713,45.1182,45.2922,242600.0],["2018-10-02",45.1457,45.2739,44.0008,44.358,257200.0],["2018-10-03",44.5778,45.7044,44.1839,45.1365,310100.0],["2018-10-04",44.935,45.2189,43.5703,43.7809,145600.0],["2018-10-05",43.6069,44.477,43.1032,43.6252,156000.0],["2018-10-08",43.4878,43.7168,42.6269,43.1764,84200.0],["2018-10-09",42.9017,43.4054,42.1414,42.2514,128500.0],["2018-10-10",42.3613,42.3613,38.78,38.8441,333500.0],["2018-10-11",38.6426,39.1098,36.3712,36.4627,482100.0],["2018-10-12",37.5161,37.6443,35.4186,36.4811,392600.0],["2018-10-15",36.4994,37.0764,35.5285,36.5452,297700.0],["2018-10-16",36.362,38.148,36.0689,37.9099,169400.0],["2018-10-17",37.745,37.8733,37.0306,37.6443,309900.0],["2018-10-18",37.3237,37.3237,32.3411,32.4235,579900.0],["2018-10-19",32.5609,33.7883,31.7641,31.8099,404700.0],["2018-10-22",32.5335,34.0264,31.5259,32.3686,606200.0],["2018-10-23",31.6358,31.8373,30.9581,31.4252,472500.0],["2018-10-24",31.5259,32.3136,28.5309,28.5309,507800.0],["2018-10-25",29.0255,30.6009,29.0255,30.2253,483000.0],["2018-10-26",29.5292,29.804,28.0271,28.8881,264200.0],["2018-10-29",28.8331,30.5459,28.0546,28.4393,289100.0],["2018-10-30",28.1737,29.2636,28.0454,28.8057,240200.0],["2018-10-31",29.5109,30.5551,29.1812,29.3644,516400.0],["2018-11-01",29.6849,30.6009,29.4743,30.1521,399600.0],["2018-11-02",30.5825,30.8756,29.8864,30.3719,219200.0],["2018-11-05",30.5276,30.8848,29.8956,30.1154,209200.0],["2018-11-06",30.0055,30.8298,29.8315,30.4818,312500.0],["2018-11-07",31.1229,31.9289,30.5642,31.471,564100.0],["2018-11-08",35.7025,37.3878,33.6509,34.8416,1732700.0],["2018-11-09",34.6217,35.73,33.9623,34.8416,646100.0],["2018-11-12",34.8874,35.3087,33.7516,34.521,394900.0],["2018-11-13",34.8141,36.7009,34.7591,34.9057,432400.0],["2018-11-14",35.4735,35.9865,33.7608,34.2829,269900.0],["2018-11-15",33.9714,34.5393,32.8907,34.2737,279200.0],["2018-11-16",34.2096,34.2096,32.7075,33.0372,307700.0],["2018-11-19",32.7991,33.2662,32.1121,32.5976,310000.0],["2018-11-20",31.5992,32.5792,30.5276,31.3886,370400.0],["2018-11-21",31.7274,33.2021,31.7274,32.2587,160100.0],["2018-11-23",31.6542,32.3503,31.4618,31.6816,98500.0],["2018-11-26",32.0114,32.7258,31.8923,32.2037,209100.0],["2018-11-27",31.9289,32.3136,31.4618,31.8007,208200.0],["2018-11-28",31.874,32.7899,30.9764,32.7533,255000.0],["2018-11-29",33.0922,33.7791,32.4235,32.5701,281500.0],["2018-11-30",32.3594,33.1105,31.819,32.6708,167100.0],["2018-12-03",33.4585,34.3012,32.7624,33.4677,209400.0],["2018-12-04",33.1654,33.1654,28.943,28.9705,397800.0],["2018-12-06",28.7141,29.7857,28.3569,28.7965,323800.0],["2018-12-07",28.7599,29.5842,27.6791,27.8897,304800.0],["2018-12-10",27.7615,27.9355,25.9663,26.8914,394600.0],["2018-12-11",27.5051,27.9172,26.1403,26.351,274100.0],["2018-12-12",26.983,27.8989,26.8364,27.1295,338900.0],["2018-12-13",27.2669,28.137,26.9647,27.331,319900.0],["2018-12-14",27.0196,27.5325,26.351,26.4792,314100.0],["2018-12-17",26.2869,26.928,25.1145,25.4992,417000.0],["2018-12-18",25.9205,26.4701,25.2427,25.7007,181400.0],["2018-12-19",25.7098,26.4334,24.1253,24.51,344400.0],["2018-12-20",24.1986,25.2885,24.0429,24.4917,406000.0],["2018-12-21",24.4917,24.6107,22.9346,23.4567,690100.0],["2018-12-24",23.2185,23.6032,22.4583,22.669,210600.0],["2018-12-26",22.8705,24.107,22.1286,24.0062,477500.0],["2018-12-27",23.9055,24.1436,22.6965,23.9879,505600.0],["2018-12-28",24.0887,24.3635,22.898,23.3834,651300.0],["2018-12-31",23.5208,23.8322,22.3759,23.8047,526700.0],["2019-01-02",22.9438,25.2611,22.9438,25.2519,422800.0],["2019-01-03",24.8855,25.261,24.052,24.6016,400600.0],["2019-01-04",25.2427,27.4959,24.8764,27.0013,441200.0],["2019-01-07",27.0746,28.2195,26.6624,27.8806,285100.0],["2019-01-08",28.3569,29.6208,28.0729,29.3094,411900.0],["2019-01-09",29.4834,30.9489,29.3094,30.7749,340300.0],["2019-01-10",30.3719,31.8282,30.0879,31.2786,446900.0],["2019-01-11",30.8573,31.2695,29.5109,30.8848,259700.0],["2019-01-14",30.2711,30.9123,29.9872,30.6741,186700.0],["2019-01-15",30.6009,30.7199,30.033,30.5093,171100.0],["2019-01-16",30.5001,31.0863,30.0788,30.3994,138800.0],["2019-01-17",30.1429,32.0846,30.1429,31.6359,247300.0],["2019-01-18",31.9198,33.2479,31.7183,32.6067,179000.0],["2019-01-22",32.1579,32.2861,31.2145,31.5534,250100.0],["2019-01-23",31.8557,32.0205,30.1887,30.2528,377800.0],["2019-01-24",30.6375,32.1488,30.3536,31.9106,334600.0],["2019-01-25",32.5518,33.2479,32.1396,32.4052,216500.0],["2019-01-28",31.8648,33.1746,31.5992,32.6525,247100.0],["2019-01-29",32.6525,33.1013,32.1121,32.8265,226500.0],["2019-01-30",33.138,33.9348,32.3045,33.7791,418400.0],["2019-01-31",33.5959,33.9714,33.2479,33.9348,206500.0],["2019-02-01",33.9348,35.2446,33.6967,34.5302,180700.0],["2019-02-04",34.4477,35.4827,34.347,35.2171,143500.0],["2019-02-05",35.3178,36.2521,35.1438,36.0781,331900.0],["2019-02-06",35.9773,36.2246,35.4369,35.5651,136300.0],["2019-02-07",35.2446,35.3087,34.1729,34.9423,162600.0],["2019-02-08",34.5851,35.0339,33.9348,34.6401,108800.0],["2019-02-11",34.7317,35.6751,34.5027,35.6567,135300.0],["2019-02-12",36.0597,37.3329,36.0597,37.0031,257200.0],["2019-02-13",37.3512,37.6443,36.536,37.5069,213500.0],["2019-02-14",36.765,37.2046,35.9682,36.0506,195400.0],["2019-02-15",36.4719,37.8366,36.4536,37.6076,219500.0],["2019-02-19",37.2779,37.3695,36.6551,36.7833,146400.0],["2019-02-20",36.9207,38.551,36.9207,37.516,234200.0],["2019-02-21",37.626,38.4961,37.1863,37.6809,161300.0],["2019-02-22",37.9099,38.9082,37.5618,38.6426,186000.0],["2019-02-25",38.9174,39.4486,38.1938,38.5877,160000.0],["2019-02-26",38.2854,38.8716,37.2871,37.3695,183900.0],["2019-02-27",37.3146,37.5527,36.3986,36.7284,253400.0],["2019-02-28",38.1663,40.392,37.3329,40.3004,656100.0],["2019-03-01",41.1064,42.2239,40.6119,41.2164,473200.0],["2019-03-04",41.4453,42.3246,40.3096,40.5111,266500.0],["2019-03-05",40.6302,41.0973,39.009,39.2929,201100.0],["2019-03-06",39.2563,39.2563,37.5802,37.9649,154200.0],["2019-03-07",37.9191,38.3221,36.765,37.5344,230700.0],["2019-03-08",37.1497,37.745,36.6459,37.0123,182400.0],["2019-03-11",37.4061,38.203,36.7375,38.0198,175600.0],["2019-03-12",38.1572,38.1572,37.2871,37.8733,80800.0],["2019-03-13",38.1114,38.5052,37.5069,37.6443,119400.0],["2019-03-14",37.5527,37.6901,36.7742,36.8291,118700.0],["2019-03-15",36.82,37.2413,35.8491,36.0048,323700.0],["2019-03-18",35.7758,36.9848,35.7758,36.7284,345500.0],["2019-03-19",36.9848,37.4061,35.6842,35.8491,284200.0],["2019-03-20",35.7392,35.9407,33.8066,35.0431,223400.0],["2019-03-21",34.9423,36.4902,34.924,36.1055,177800.0],["2019-03-22",35.7208,36.0964,34.0905,34.0905,278900.0],["2019-03-25",34.2004,34.979,33.7608,34.347,131300.0],["2019-03-26",34.75,35.0705,34.0447,34.5668,99400.0],["2019-03-27",34.521,34.8416,33.7058,34.0172,150900.0],["2019-03-28",34.0997,35.2263,34.0997,34.8874,185500.0],["2019-03-29",36.1239,36.5818,34.9057,35.7025,243800.0],["2019-04-01",36.0872,37.2687,35.9315,36.8199,165500.0],["2019-04-02",36.7925,36.9665,35.73,36.307,192800.0],["2019-04-03",36.6917,37.3603,36.5452,36.8749,144800.0],["2019-04-04",37.0031,37.8733,36.9848,37.4977,162100.0],["2019-04-05",37.5527,38.1022,37.2962,37.8091,217800.0],["2019-04-08",37.5618,38.1663,37.2138,37.7542,141200.0],["2019-04-09",37.4336,37.5802,36.1696,36.3345,189800.0],["2019-04-10",36.4536,37.1588,36.0139,37.0489,215200.0],["2019-04-11",37.1955,38.4503,37.1222,38.1022,182900.0],["2019-04-12",38.5602,39.7234,38.2305,38.8533,207700.0],["2019-04-15",38.8808,39.0548,37.5802,38.2488,164600.0],["2019-04-16",38.4411,39.357,38.1663,39.3296,132100.0],["2019-04-17",39.4761,39.87,38.6243,39.0365,151000.0],["2019-04-18",39.9616,42.6727,38.8991,42.3704,337600.0],["2019-04-22",41.9125,43.1489,41.6926,42.7001,226100.0],["2019-04-23",42.8192,44.2297,42.4162,43.3505,174700.0],["2019-04-24",43.2497,44.129,42.8925,43.726,166900.0],["2019-04-25",43.2863,43.5336,41.9308,42.6544,154200.0],["2019-04-26",42.6727,43.6619,42.2513,43.552,156100.0],["2019-04-29",43.6252,44.3671,43.2955,43.8725,150300.0],["2019-04-30",43.8817,45.1548,43.1947,44.1107,282400.0],["2019-05-01",44.6511,45.1914,44.0099,44.0832,300800.0],["2019-05-02",45.338,45.338,41.4362,42.2971,224900.0],["2019-05-03",42.636,42.8192,40.4653,41.3354,247800.0],["2019-05-06",39.6776,40.9416,38.8716,40.7126,257800.0],["2019-05-07",39.7967,40.5661,38.4503,38.954,212000.0],["2019-05-08",38.835,39.0548,38.0931,38.1847,271300.0],["2019-05-09",37.4703,39.1372,36.4811,38.8167,383700.0],["2019-05-10",38.4961,38.8258,36.9665,38.3037,288400.0],["2019-05-13",36.7009,37.1772,35.556,36.2246,245600.0],["2019-05-14",36.4902,37.9832,36.2704,37.2596,261200.0],["2019-05-15",36.6001,38.1389,36.4078,37.8549,170400.0],["2019-05-16",38.0839,38.2396,37.0856,37.3145,170900.0],["2019-05-17",36.7742,37.5893,36.1422,36.307,137300.0],["2019-05-20",35.9498,37.0581,35.7941,36.7375,174300.0],["2019-05-21",37.0581,37.9007,37.0581,37.6992,215200.0],["2019-05-22",37.2687,37.6534,35.5468,35.6109,173200.0],["2019-05-23",34.924,35.327,33.486,33.9714,327400.0],["2019-05-24",34.4111,34.6492,33.5043,33.7883,168600.0],["2019-05-28",33.8157,33.8157,32.4419,32.4968,224900.0],["2019-05-29",32.3228,32.9181,31.9747,32.7899,258900.0],["2019-05-30",32.8632,33.6051,32.222,32.6525,153500.0],["2019-05-31",31.3702,32.0755,31.0405,31.1687,172400.0],["2019-06-03",31.0588,32.2678,30.9489,32.1762,236000.0],["2019-06-04",32.7716,34.8507,32.7716,34.7225,213500.0],["2019-06-05",34.7591,35.0339,34.0356,34.4935,156000.0],["2019-06-06",34.5393,35.2079,33.66,35.1713,189600.0],["2019-06-07",35.2354,36.188,35.0522,35.9224,282000.0],["2019-06-10",36.2338,37.2871,36.2338,36.6184,151900.0],["2019-06-11",37.0215,37.3512,35.7117,36.0048,199000.0],["2019-06-12",35.8857,35.9132,35.1713,35.3728,121300.0],["2019-06-13",35.4919,36.6551,35.4919,36.5085,127600.0],["2019-06-14",37.397,37.397,35.6842,36.6826,217300.0],["2019-06-17",36.7925,37.397,36.6826,37.0947,181200.0],["2019-06-18",37.5527,39.3845,37.0123,38.029,195700.0],["2019-06-19",38.1663,38.7525,37.5252,38.4594,194600.0],["2019-06-20",39.3662,40.9874,38.9724,40.3462,218600.0],["2019-06-21",40.163,40.9599,39.357,40.2088,190800.0],["2019-06-24",40.044,40.6027,39.3021,39.3296,203100.0],["2019-06-25",39.3113,40.4012,38.6243,40.1264,188700.0],["2019-06-26",40.4928,41.3079,40.4103,40.7309,138700.0],["2019-06-27",40.9233,42.114,40.6668,42.0498,201500.0],["2019-06-28",41.9949,42.8375,41.7018,41.9766,960000.0],["2019-07-01",43.1032,43.2314,42.0132,42.4437,196400.0],["2019-07-02",42.3704,42.6177,40.4653,40.8592,185800.0],["2019-07-03",41.2255,41.2255,40.2821,40.6393,77400.0],["2019-07-05",40.3829,41.1797,40.1631,41.1065,89400.0],["2019-07-08",40.7859,41.024,40.0348,40.0806,130000.0],["2019-07-09",39.7784,40.044,39.0731,39.7143,129600.0],["2019-07-10",40.0348,40.1814,38.7067,39.0273,192200.0],["2019-07-11",39.0914,40.0715,38.7067,39.6135,151800.0],["2019-07-12",39.815,41.6835,39.815,41.3995,135200.0],["2019-07-15",41.5186,41.5186,40.3646,40.9507,135800.0],["2019-07-16",40.9233,41.6377,40.3096,41.2072,394100.0],["2019-07-17",40.8958,41.2347,39.3296,39.3662,241400.0],["2019-07-18",38.8533,38.8533,37.3237,37.4703,452900.0],["2019-07-19",37.4886,37.8275,36.765,36.9299,296400.0],["2019-07-22",37.1405,37.4977,36.5635,37.168,245800.0],["2019-07-23",37.2321,38.7434,37.2321,38.5419,199700.0],["2019-07-24",38.3037,40.3096,38.1297,40.0074,269800.0],["2019-07-25",39.989,40.4745,39.1372,40.0898,262500.0],["2019-07-26",40.0257,41.3995,40.0257,41.1339,213600.0],["2019-07-29",41.079,41.6469,40.3829,41.5827,163500.0],["2019-07-30",41.079,42.2971,40.795,42.1872,215400.0],["2019-07-31",42.0773,43.039,41.1156,41.3446,253600.0],["2019-08-01",41.0607,44.5778,39.8425,41.9857,549800.0],["2019-08-02",42.1323,42.2147,38.5144,39.1189,275700.0],["2019-08-05",37.5344,38.1022,36.6459,37.7817,220600.0],["2019-08-06",38.0106,38.4045,37.0215,37.2321,366400.0],["2019-08-07",36.591,37.9923,35.7666,37.9649,198500.0],["2019-08-08",38.203,39.6318,38.203,39.3845,190700.0],["2019-08-09",39.4303,39.4303,38.1114,38.551,132600.0],["2019-08-12",38.1938,38.1938,36.4994,36.7467,123900.0],["2019-08-13",36.362,38.3404,35.9773,37.0672,186600.0],["2019-08-14",35.9773,36.5635,35.4094,35.9498,265600.0],["2019-08-15",36.0689,36.2979,35.4735,36.0689,246300.0],["2019-08-16",36.4353,37.3146,36.4353,37.0398,139500.0],["2019-08-19",37.9832,38.6243,35.4735,38.0473,312800.0],["2019-08-20",37.7817,38.3495,37.3054,38.1114,132100.0],["2019-08-21",38.6976,39.4486,38.2122,38.7434,171100.0],["2019-08-22",38.9357,39.2197,38.1847,38.2122,102400.0],["2019-08-23",37.7084,37.7084,35.2446,35.4003,280300.0],["2019-08-26",36.133,36.7009,35.6293,36.5543,172100.0],["2019-08-27",36.8199,37.0856,34.6217,34.6859,189900.0],["2019-08-28",34.3836,35.5102,33.889,35.272,295800.0],["2019-08-29",35.9132,37.8,35.9132,37.3145,200700.0],["2019-08-30",37.7725,38.377,37.1497,37.8091,145100.0],["2019-09-03",37.2687,37.6443,36.133,36.6184,187300.0],["2019-09-04",37.1955,37.2871,36.3254,36.4078,153400.0],["2019-09-05",37.2871,38.7525,36.9573,38.0381,298700.0],["2019-09-06",38.0381,38.4778,37.6718,37.6718,151600.0],["2019-09-09",37.9282,40.0257,37.9282,39.8516,228100.0],["2019-09-10",39.6959,41.4911,39.238,40.7859,268100.0],["2019-09-11",40.9141,42.3796,40.1814,42.1872,202800.0],["2019-09-12",42.2697,44.0466,42.2605,43.7351,375100.0],["2019-09-13",43.9824,45.0999,42.9566,44.88,358000.0],["2019-09-16",44.3671,44.6236,43.5062,43.8451,174900.0],["2019-09-17",43.3962,43.7809,42.7826,43.3596,125700.0],["2019-09-18",43.0574,43.1581,42.0773,43.1215,216000.0],["2019-09-19",43.0573,43.1581,41.2988,41.4087,231700.0],["2019-09-20",43.0665,45.7868,42.6727,44.8984,599100.0],["2019-09-23",44.4129,45.686,44.3671,44.9625,129500.0],["2019-09-24",44.9441,45.4204,42.8925,43.039,217600.0],["2019-09-25",42.9658,44.88,42.9658,44.7152,199300.0],["2019-09-26",41.9399,43.6802,41.8941,43.2955,164500.0],["2019-09-27",43.5336,43.7993,42.3796,42.5444,137200.0],["2019-09-30",42.462,43.0665,41.83,42.5994,287300.0],["2019-10-01",43.0757,43.7443,39.6685,39.815,273600.0],["2019-10-02",39.1647,39.1647,36.7284,37.5527,476400.0],["2019-10-03",37.223,38.0015,36.3986,37.9923,275200.0],["2019-10-04",38.1755,39.0914,37.7908,39.009,184200.0],["2019-10-07",38.7067,39.6318,38.1205,38.7251,161300.0],["2019-10-08",37.8275,37.8275,36.0597,36.4169,475300.0],["2019-10-09",36.6368,37.7176,36.1971,37.4061,313300.0],["2019-10-10",37.6809,38.9998,37.5252,38.8075,162100.0],["2019-10-11",40.1722,41.6743,40.0165,40.676,230800.0],["2019-10-14",40.1722,40.4653,39.4761,39.7875,181000.0],["2019-10-15",39.7326,40.7767,39.3937,40.273,244800.0],["2019-10-16",40.3004,40.7401,39.815,39.9432,234400.0],["2019-10-17",39.8425,42.5078,39.8425,42.5078,271600.0],["2019-10-18",42.114,43.039,41.7659,42.7826,343500.0],["2019-10-21",43.0757,44.1839,42.5261,43.3138,202700.0],["2019-10-22",43.3779,43.6619,42.1323,43.1947,192800.0],["2019-10-23",38.7983,43.039,38.1755,40.3554,527700.0],["2019-10-24",40.2455,40.5294,38.5144,38.9632,454600.0],["2019-10-25",39.1006,40.8134,38.7342,40.3646,287800.0],["2019-10-28",40.8042,41.198,39.9066,40.2913,279100.0],["2019-10-29",40.1814,42.233,40.1814,41.8209,220500.0],["2019-10-30",41.8117,41.9216,41.0973,41.4728,212400.0],["2019-10-31",41.2255,41.3171,39.8791,40.5386,183200.0],["2019-11-01",41.0607,42.517,40.7034,41.9033,282800.0],["2019-11-04",42.6452,44.2023,42.233,44.2023,244500.0],["2019-11-05",44.4587,45.9425,44.4221,45.796,274900.0],["2019-11-06",45.5944,45.6036,44.5778,45.3471,629900.0],["2019-11-07",46.0982,46.4829,45.2556,45.6677,294300.0],["2019-11-08",45.4021,46.1715,43.9641,45.7685,249200.0],["2019-11-11",45.0999,46.373,44.8617,46.1348,208700.0],["2019-11-12",46.2539,46.5379,45.4754,45.8051,160000.0],["2019-11-13",45.338,46.0707,45.2922,45.5578,222000.0],["2019-11-14",45.4113,45.9883,44.9991,45.5761,161000.0],["2019-11-15",45.9975,46.2539,45.5761,45.7776,128100.0],["2019-11-18",45.4479,45.6219,44.6877,44.7793,294500.0],["2019-11-19",45.0999,45.4754,44.1015,44.4404,249400.0],["2019-11-20",43.9733,44.1565,42.1323,42.3246,216900.0],["2019-11-21",42.7276,42.8833,41.7384,42.6635,334900.0],["2019-11-22",42.7643,43.0757,42.0865,42.2971,195200.0],["2019-11-25",42.636,43.4604,42.2788,43.2314,137200.0],["2019-11-26",42.9566,43.3688,42.7459,43.2772,123200.0],["2019-11-27",43.4512,43.671,42.9841,43.1947,150000.0],["2019-11-29",43.1032,43.5062,42.7734,42.8284,88200.0],["2019-12-02",42.8192,43.3138,41.7293,41.8667,153400.0],["2019-12-03",40.7584,41.4637,40.4653,41.2438,147300.0],["2019-12-04",40.163,42.288,40.163,41.5003,133500.0],["2019-12-05",41.5644,42.2147,41.482,41.8575,91000.0],["2019-12-06",42.7643,43.4054,42.4986,42.8742,142000.0],["2019-12-09",42.5078,43.323,42.3796,42.3979,157500.0],["2019-12-10",42.3063,42.4437,41.7934,42.0224,104300.0],["2019-12-11",41.9766,42.8192,41.9583,42.8009,137500.0],["2019-12-12",42.8101,44.7701,42.5536,44.5961,329000.0],["2019-12-13",44.5228,44.9167,43.4604,44.4954,163100.0],["2019-12-16",45.0449,45.3563,44.5869,45.1182,164600.0],["2019-12-17",45.4113,45.4113,44.706,45.2922,272400.0],["2019-12-18",45.5395,46.2722,44.935,46.1532,325600.0],["2019-12-19",46.0616,46.2539,45.567,45.8418,161300.0],["2019-12-20",46.0158,46.1898,45.6677,45.8784,183800.0],["2019-12-23",45.915,45.97,45.3655,45.6311,113600.0],["2019-12-24",45.8418,45.9791,45.4571,45.7776,48500.0],["2019-12-26",45.7868,46.2173,45.109,45.5487,64200.0],["2019-12-27",45.7593,45.8692,44.9075,45.0083,81500.0],["2019-12-30",45.1457,45.6769,44.706,45.512,110200.0],["2019-12-31",45.2556,45.7685,44.8251,44.8251,127000.0],["2020-01-02",45.3746,45.4571,44.4038,45.1914,143400.0],["2020-01-03",44.5045,45.0724,44.0832,44.6327,133700.0],["2020-01-06",43.8725,44.6144,43.497,44.3488,146400.0],["2020-01-07",44.2114,44.4221,43.4695,43.5428,132300.0],["2020-01-08",43.5794,44.0832,43.3138,43.3596,170000.0],["2020-01-09",43.7168,44.2297,43.0848,43.7993,138100.0],["2020-01-10",43.8176,44.0649,41.3354,41.7476,242400.0],["2020-01-13",42.0499,42.0499,41.2164,41.5369,211400.0],["2020-01-14",41.5461,42.1689,41.0607,41.1706,260900.0],["2020-01-15",40.9965,41.6377,40.6576,41.4911,178400.0],["2020-01-16",41.9033,42.636,41.6652,42.059,161100.0],["2020-01-17",42.3796,42.8284,41.8117,42.0956,284800.0],["2020-01-21",41.83,42.059,40.5019,40.6393,240600.0],["2020-01-22",41.0057,41.0057,39.8058,40.6393,331600.0],["2020-01-23",40.4928,41.1889,39.586,41.0149,196000.0],["2020-01-24",41.0332,41.0606,40.5294,40.85,195300.0],["2020-01-27",39.6776,40.044,39.1647,39.3845,308600.0],["2020-01-28",39.7143,40.905,39.5311,40.447,258600.0],["2020-01-29",40.6302,40.9233,39.815,39.9799,243500.0],["2020-01-30",39.3479,39.8059,37.6076,38.78,215100.0],["2020-01-31",38.3312,38.4686,36.4536,36.7467,278800.0],["2020-02-03",36.9207,37.6076,36.3986,36.4536,204000.0],["2020-02-04",37.3512,38.7617,37.3512,38.2579,173000.0],["2020-02-05",38.9815,39.7784,38.9541,39.2105,129500.0],["2020-02-06",39.4944,39.9799,38.9174,39.5219,142900.0],["2020-02-07",39.0823,39.4303,38.148,38.5968,98500.0],["2020-02-10",38.3037,38.606,38.0015,38.551,67400.0],["2020-02-11",38.8808,39.6227,38.8808,39.3112,112800.0],["2020-02-12",39.8974,40.2821,39.3845,40.0257,173500.0],["2020-02-13",39.4944,40.4104,39.4944,40.1631,95400.0],["2020-02-14",40.1447,40.5294,39.1097,39.4028,71200.0],["2020-02-18",39.2013,40.218,38.606,40.1173,180900.0],["2020-02-19",40.2455,40.9141,39.8333,40.5569,125600.0],["2020-02-20",40.6027,40.9507,40.0898,40.4195,129100.0],["2020-02-21",40.0165,40.0165,38.8533,39.1464,153100.0],["2020-02-24",37.0947,37.3329,36.188,36.3803,318200.0],["2020-02-25",36.6642,36.6917,34.8507,35.1805,357600.0],["2020-02-26",35.675,35.9681,33.8524,33.889,354300.0],["2020-02-27",33.0738,35.7941,30.8298,34.2829,456500.0],["2020-02-28",32.6617,34.695,32.625,33.5959,315800.0],["2020-03-02",33.7608,34.8141,32.2678,34.8141,321100.0],["2020-03-03",34.6034,35.382,32.1304,32.5976,186100.0],["2020-03-04",33.3211,33.3211,31.8374,32.7716,154800.0],["2020-03-05",31.2512,31.6175,29.4651,29.9872,253000.0],["2020-03-06",28.7141,29.804,28.0363,29.1995,234000.0],["2020-03-09",28.3477,28.3477,23.4017,23.7589,271800.0],["2020-03-10",25.0687,26.8364,23.3651,26.525,399400.0],["2020-03-11",25.2794,26.1312,23.6307,23.8505,246600.0],["2020-03-12",22.211,22.6965,19.793,20.0861,271200.0],["2020-03-13",21.8996,21.8996,19.0145,21.7806,273600.0],["2020-03-16",19.4541,21.002,17.7688,18.1077,452800.0],["2020-03-17",18.987,19.2435,16.34,18.2268,325200.0],["2020-03-18",16.569,16.9995,11.394,11.6505,357100.0],["2020-03-19",11.5131,14.5723,10.817,13.3541,485000.0],["2020-03-20",13.9494,15.2592,12.2367,12.5481,769900.0],["2020-03-23",12.8229,13.4091,11.5039,13.29,330100.0],["2020-03-24",14.1967,17.1368,14.0868,17.1002,357400.0],["2020-03-25",18.1169,21.405,17.4025,20.7639,536400.0],["2020-03-26",21.3043,23.0537,20.3243,20.7731,375100.0],["2020-03-27",19.8754,20.2327,17.4849,17.5948,310600.0],["2020-03-30",17.4208,18.2176,16.5232,17.4757,403000.0],["2020-03-31",17.3017,19.5823,17.1643,18.7397,412300.0],["2020-04-01",17.8604,17.9978,16.8071,17.3658,267500.0],["2020-04-02",16.9445,18.7947,16.9445,18.7214,308300.0],["2020-04-03",18.1718,18.8405,16.395,17.0086,338900.0],["2020-04-06",17.6956,19.4633,17.6406,19.0053,239100.0],["2020-04-07",19.5915,21.0387,19.1702,19.6556,326500.0],["2020-04-08",20.2235,20.9288,19.4724,20.6448,291300.0],["2020-04-09",22.1103,23.2369,19.9579,21.5882,472500.0],["2020-04-13",22.0004,22.5957,19.2251,19.9854,320100.0],["2020-04-14",20.9104,21.5241,19.7472,20.0953,321200.0],["2020-04-15",19.2709,19.5182,18.0619,18.9504,318000.0],["2020-04-16",18.7763,18.7763,17.4299,18.1352,252600.0],["2020-04-17",18.7305,20.0953,18.6298,19.445,283300.0],["2020-04-20",18.1444,19.967,17.9795,19.4083,373900.0],["2020-04-21",18.5107,19.2435,18.3733,18.6206,313400.0],["2020-04-22",19.5182,19.7655,18.6023,19.5732,305800.0],["2020-04-23",19.8663,20.9471,18.0894,20.3151,520100.0],["2020-04-24",20.6998,20.6998,19.3167,20.2601,315900.0],["2020-04-27",20.2876,22.7331,20.1869,22.1286,371100.0],["2020-04-28",23.301,24.3085,22.8705,22.9255,387900.0],["2020-04-29",24.7298,27.7615,24.6199,27.2486,640400.0],["2020-04-30",26.6441,27.3219,25.7923,25.8564,359200.0],["2020-05-01",24.6016,24.913,23.3285,23.9696,404900.0],["2020-05-04",23.301,24.739,22.3484,24.7115,456900.0],["2020-05-05",25.1145,25.8014,21.1119,21.2402,541000.0],["2020-05-06",21.8538,21.8538,19.7289,19.7381,327700.0],["2020-05-07",20.0128,20.7914,19.9212,20.4616,224000.0],["2020-05-08",20.9929,23.4201,20.9929,23.3834,229500.0],["2020-05-11",22.6507,22.6507,20.9837,22.2568,199500.0],["2020-05-12",22.3576,22.8613,19.8938,19.9487,346700.0],["2020-05-13",20.0678,20.1411,17.9703,18.0253,569400.0],["2020-05-14",17.4574,20.0312,16.4865,19.9579,371600.0],["2020-05-15",19.6465,20.3517,19.3534,20.1136,206700.0],["2020-05-18",21.1669,22.9987,21.1211,22.7881,316300.0],["2020-05-19",22.495,23.0079,21.4233,21.46,208800.0],["2020-05-20",22.495,23.5025,22.2294,23.0995,221100.0],["2020-05-21",22.9346,23.3926,22.3118,22.6507,137600.0],["2020-05-22",22.6782,23.1636,21.7897,22.4675,134500.0],["2020-05-26",23.6032,25.4717,23.1544,25.0596,315800.0],["2020-05-27",25.9755,27.5142,25.3618,27.4867,404300.0],["2020-05-28",27.963,28.2103,26.122,26.7906,292500.0],["2020-05-29",26.2869,26.58,25.4626,26.1037,265200.0],["2020-06-01",26.2136,26.4701,25.3252,25.3893,237000.0],["2020-06-02",26.0029,26.1953,25.3893,25.948,171100.0],["2020-06-03",26.8364,28.1554,26.5525,27.6608,286700.0],["2020-06-04",27.4867,28.6866,26.7998,28.6591,184000.0],["2020-06-05",30.7199,31.9198,30.7199,31.242,390600.0],["2020-06-08",32.0846,33.4402,32.0846,32.3228,266800.0],["2020-06-09",32.3228,32.3228,30.9947,31.3702,189800.0],["2020-06-10",31.3702,31.3702,28.4118,28.4393,288200.0],["2020-06-11",25.6549,26.1953,24.2719,24.6382,388700.0],["2020-06-12",26.5891,27.4409,24.2719,25.7373,357100.0],["2020-06-15",23.8689,26.1861,23.53,25.8198,237700.0],["2020-06-16",27.7249,28.943,26.7448,27.8073,320400.0],["2020-06-17",27.9355,28.1462,26.351,26.3602,171600.0],["2020-06-18",25.8381,27.0471,25.7465,26.3327,142600.0],["2020-06-19",26.7998,27.0837,25.7556,26.5708,260200.0],["2020-06-22",25.9938,26.2869,25.4351,26.0762,232000.0],["2020-06-23",26.5617,26.6807,25.8014,26.1312,180000.0],["2020-06-24",25.4992,25.7556,24.4459,25.0779,463600.0],["2020-06-25",24.4825,25.9114,23.8322,25.8564,341500.0],["2020-06-26",25.7648,26.4792,25.2061,26.1587,422200.0],["2020-06-29",26.6899,28.2103,26.3693,27.8714,371700.0],["2020-06-30",27.5783,28.366,27.2486,28.1462,264300.0],["2020-07-01",27.8165,28.4759,26.9097,27.386,418900.0],["2020-07-02",28.4484,28.9797,27.4409,27.6241,230000.0],["2020-07-06",28.6133,28.6133,27.4501,28.4484,268000.0],["2020-07-07",28.1096,28.1279,26.406,26.58,422200.0],["2020-07-08",27.7066,27.7066,26.1129,27.2486,388400.0],["2020-07-09",27.8348,27.8439,26.5342,26.8822,322700.0],["2020-07-10",26.7448,27.3493,26.6716,27.1753,205100.0],["2020-07-13",27.7798,29.2178,27.56,28.1645,346700.0],["2020-07-14",28.3477,30.1704,27.7066,30.1154,276000.0],["2020-07-15",31.4069,31.9473,30.4543,31.3977,349400.0],["2020-07-16",31.0497,32.0389,30.8298,31.5076,246400.0],["2020-07-17",31.5626,31.9931,31.1229,31.3153,194000.0],["2020-07-20",31.0039,31.416,30.1154,30.5459,226800.0],["2020-07-21",31.297,32.8907,30.8848,32.3228,475300.0],["2020-07-22",32.2404,32.9273,31.8557,32.4419,166200.0],["2020-07-23",33.2479,34.6034,32.5151,34.1546,484100.0],["2020-07-24",34.0172,34.1913,32.68,33.1288,276200.0],["2020-07-27",32.9365,33.2753,32.0755,32.9548,285700.0],["2020-07-28",32.68,33.2662,31.1321,31.1779,236200.0],["2020-07-29",31.2512,32.277,31.2512,31.9747,199600.0],["2020-07-30",31.1504,31.5076,30.3352,31.4069,145400.0],["2020-07-31",31.0863,31.187,29.6758,30.7199,228200.0],["2020-08-03",31.0588,32.5334,30.7382,31.9473,186900.0],["2020-08-04",31.5443,33.0097,31.5443,32.7258,169900.0],["2020-08-05",32.9731,34.3836,32.9364,34.3012,165100.0],["2020-08-06",34.1088,34.4844,33.7058,34.2371,176400.0],["2020-08-07",34.0814,35.6018,33.7241,35.5102,144400.0],["2020-08-10",35.3178,38.4136,35.3178,37.626,298300.0],["2020-08-11",38.0106,39.5128,37.6992,37.8091,347600.0],["2020-08-12",38.6793,38.7159,37.6809,37.9465,133000.0],["2020-08-13",37.5893,38.3312,37.516,37.8458,186900.0],["2020-08-14",37.4519,38.7067,37.113,38.0015,85800.0],["2020-08-17",37.9923,38.4136,37.7817,38.1022,79200.0],["2020-08-18",38.0656,38.1663,36.8749,37.0031,120200.0],["2020-08-19",36.8566,37.7084,36.307,37.5618,133900.0],["2020-08-20",36.6551,37.6351,36.3528,37.3512,99700.0],["2020-08-21",36.8108,37.5527,36.7284,36.9757,109700.0],["2020-08-24",37.8366,38.6793,37.0764,37.6718,110400.0],["2020-08-25",37.8275,38.1572,36.8474,37.5527,90200.0],["2020-08-26",37.397,38.0107,36.8474,37.3878,136900.0],["2020-08-27",37.8091,38.2946,36.9848,37.9007,131700.0],["2020-08-28",38.2396,38.8258,37.9557,38.6243,116500.0],["2020-08-31",38.3862,38.4594,37.4061,37.5069,170700.0],["2020-09-01",37.2779,38.9907,36.765,38.9907,138600.0],["2020-09-02",38.7709,39.9432,38.3312,39.9341,158300.0],["2020-09-03",39.9066,40.2272,37.6443,37.8641,160400.0],["2020-09-04",38.7067,39.0182,37.2779,38.7067,128100.0],["2020-09-08",38.0015,38.0015,36.362,36.4078,155100.0],["2020-09-09",36.8566,37.5893,36.3895,37.342,110800.0],["2020-09-10",37.8,38.2579,36.7467,36.9115,104600.0],["2020-09-11",37.1863,37.3878,36.6734,37.0123,86900.0],["2020-09-14",37.4061,37.7542,36.4902,37.2229,122300.0],["2020-09-15",37.6992,38.2305,37.2138,37.3695,121400.0],["2020-09-16",37.7633,39.0273,37.2779,38.3221,128500.0],["2020-09-17",37.4336,38.8808,37.0947,38.4686,115500.0],["2020-09-18",38.9174,39.0456,36.7375,37.5527,300600.0],["2020-09-21",36.2338,36.2612,32.7807,33.6875,236800.0],["2020-09-22",34.0081,34.5851,33.2295,34.0172,161500.0],["2020-09-23",33.889,34.7591,32.5518,32.5884,158000.0],["2020-09-24",32.5976,33.312,32.0114,32.8998,134100.0],["2020-09-25",32.4602,33.7425,32.4602,33.486,102500.0],["2020-09-28",34.6584,36.6642,34.5302,35.8399,126000.0],["2020-09-29",35.9773,36.2704,34.9332,35.6384,105400.0],["2020-09-30",35.7483,37.5069,35.7483,36.2796,169700.0],["2020-10-01",36.5726,37.0489,36.0231,36.9848,114200.0],["2020-10-02",35.7208,38.7525,35.7208,38.5419,138900.0],["2020-10-05",39.3754,41.8025,38.7617,41.2164,211700.0],["2020-10-06",41.2164,42.0132,40.1173,40.3004,174000.0],["2020-10-07",41.4728,41.9583,40.7492,41.7201,137100.0],["2020-10-08",42.3155,42.4437,41.3904,42.2422,94000.0],["2020-10-09",43.039,43.039,41.711,42.0407,78700.0],["2020-10-12",42.2239,42.4162,41.3171,41.8575,70400.0],["2020-10-13",41.2164,41.5186,39.9158,40.4928,110800.0],["2020-10-14",40.3462,42.059,39.6318,41.024,371100.0],["2020-10-15",40.3554,41.5552,40.1814,41.3721,138000.0],["2020-10-16",41.5278,43.1306,41.3263,42.288,154900.0],["2020-10-19",43.0482,43.094,41.2713,41.4087,139200.0],["2020-10-20",41.8209,42.4895,41.198,41.7751,159300.0],["2020-10-21",41.656,42.7185,41.2255,41.7934,222400.0],["2020-10-22",42.0041,43.7535,40.4745,41.0607,250100.0],["2020-10-23",41.7476,43.2405,40.795,42.7734,190000.0],["2020-10-26",41.7659,41.7659,39.6135,40.795,223300.0],["2020-10-27",40.5477,40.7859,39.586,40.1173,257600.0],["2020-10-28",38.5327,39.7509,38.1938,39.3387,163200.0],["2020-10-29",39.2197,40.7034,38.7617,40.273,167500.0],["2020-10-30",40.1264,41.0607,39.7143,40.6302,166600.0],["2020-11-02",41.4179,43.726,41.4179,42.5719,322300.0],["2020-11-03",43.9641,44.4496,42.9016,43.8084,144200.0],["2020-11-04",42.0498,42.2971,39.3845,40.392,279200.0],["2020-11-05",41.1339,44.477,41.1339,43.5428,161600.0],["2020-11-06",43.3321,43.8542,42.5628,42.8925,91500.0],["2020-11-09",47.2065,47.7011,44.129,44.3946,190900.0],["2020-11-10",45.1273,49.4322,44.9808,49.3497,281500.0],["2020-11-11",49.3497,49.4138,47.4812,49.2856,159400.0],["2020-11-12",48.3422,48.7361,45.8509,46.4371,330600.0],["2020-11-13",46.9317,47.5637,46.0524,47.0324,146200.0],["2020-11-16",48.3605,51.7494,48.3605,51.6029,164500.0],["2020-11-17",50.7694,52.6196,49.9451,52.4089,147400.0],["2020-11-18",52.5188,54.1766,51.8593,52.0975,181800.0],["2020-11-19",51.5754,54.0392,50.6045,52.9859,172000.0],["2020-11-20",52.7844,53.5813,51.9967,52.4547,141200.0],["2020-11-23",53.3523,55.7154,52.3356,55.2666,195100.0],["2020-11-24",56.787,58.8203,55.4497,57.8495,205600.0],["2020-11-25",56.9427,57.419,54.8178,55.4955,170000.0],["2020-11-27",55.0193,56.5305,53.4439,54.6804,97200.0],["2020-11-30",54.5338,54.5338,50.8427,52.4639,264100.0],["2020-12-01",54.3232,55.8711,53.9293,55.3673,194700.0],["2020-12-02",54.7078,56.7412,53.8652,55.2666,344000.0],["2020-12-03",55.6879,57.3182,55.2757,55.8619,126300.0],["2020-12-04",56.3657,58.8753,56.1092,58.1059,196300.0],["2020-12-07",57.7029,58.0052,56.2374,57.8495,116400.0],["2020-12-08",57.2724,59.26,57.2724,58.7562,150100.0],["2020-12-09",60.2034,61.4857,59.379,59.6355,292900.0],["2020-12-10",59.3882,59.5531,57.7121,58.3166,129600.0],["2020-12-11",57.1076,58.628,56.7778,58.3624,118000.0],["2020-12-14",59.3332,59.3332,56.8328,56.9244,92800.0],["2020-12-15",57.822,58.8844,56.9427,57.9868,123400.0],["2020-12-16",58.0967,58.2341,55.6054,56.1733,146900.0],["2020-12-17",56.4115,57.19,55.3215,56.2832,134700.0],["2020-12-18",56.4939,57.2083,55.5505,56.2283,308000.0],["2020-12-21",55.2482,57.0068,54.3506,56.8786,125100.0],["2020-12-22",57.0251,58.7196,56.5397,58.5822,124200.0],["2020-12-23",58.9486,60.6247,58.8478,60.1942,162500.0],["2020-12-24",60.1942,61.2109,59.7454,60.9636,53900.0],["2020-12-28",61.2017,61.6597,60.6888,61.1468,190600.0],["2020-12-29",61.1468,61.4032,58.3441,59.0127,153700.0],["2020-12-30",58.4997,60.7804,58.4997,60.3224,105900.0],["2020-12-31",60.295,61.6047,59.4248,60.8262,139500.0],["2021-01-04",61.5131,61.5131,57.19,58.0326,152200.0],["2021-01-05",58.0326,60.6338,58.0326,60.3316,206400.0],["2021-01-06",62.1634,65.6439,62.1634,64.3342,231700.0],["2021-01-07",64.783,65.2684,63.3083,64.6731,117900.0],["2021-01-08",65.2318,65.2318,61.0735,62.5115,130600.0],["2021-01-11",61.0643,63.8029,61.0643,63.6564,87000.0],["2021-01-12",63.6564,65.7996,63.2167,65.589,115800.0],["2021-01-13",65.1677,65.4333,62.2367,62.6397,142100.0],["2021-01-14",63.8304,64.8288,62.6672,64.0502,146500.0],["2021-01-15",63.0977,63.3908,60.7804,62.1085,134800.0],["2021-01-19",63.3816,63.8304,62.2733,63.4549,146300.0],["2021-01-20",63.6564,65.0211,63.2351,64.6731,135500.0],["2021-01-21",64.8837,65.131,63.6839,64.7372,176900.0],["2021-01-22",63.6197,66.1477,63.0427,66.0286,156300.0],["2021-01-25",65.2318,66.8255,63.1068,63.9037,132300.0],["2021-01-26",64.7463,64.7463,61.907,62.0077,99100.0],["2021-01-27",59.8462,60.0843,56.0451,58.6738,183000.0],["2021-01-28",59.7454,62.2642,59.7088,61.0277,153600.0],["2021-01-29",60.9544,60.9544,57.9227,58.6005,169500.0],["2021-02-01",59.4248,61.394,58.9119,61.1742,108000.0],["2021-02-02",62.6397,62.6397,60.2217,61.449,97800.0],["2021-02-03",61.2567,61.3666,60.011,61.2933,72500.0],["2021-02-04",61.1559,63.1618,60.7346,63.1343,92800.0],["2021-02-05",64.1143,64.3525,62.887,63.7663,72100.0],["2021-02-08",64.1144,65.3783,63.3999,65.3508,79500.0],["2021-02-09",64.7647,65.5249,63.0427,65.4974,139000.0],["2021-02-10",65.8454,66.5965,64.7646,65.992,157100.0],["2021-02-11",66.3858,67.4208,65.6348,67.3292,185000.0],["2021-02-12",67.2285,68.9595,66.6972,68.584,105500.0],["2021-02-16",69.1519,69.793,66.8255,67.0087,154000.0],["2021-02-17",66.4957,67.5216,64.1785,66.8621,193300.0],["2021-02-18",66.9812,67.5765,60.817,66.5415,261000.0],["2021-02-19",68.1535,72.0554,67.2559,71.9546,245400.0],["2021-02-22",70.883,75.0504,70.7181,74.5283,435400.0],["2021-02-23",74.51,77.6425,72.7606,77.615,253700.0],["2021-02-24",79.0163,81.9015,78.9797,81.6725,377200.0],["2021-02-25",81.6084,82.277,78.7782,80.6009,399600.0],["2021-02-26",81.2237,81.6542,77.5875,80.3811,222600.0],["2021-03-01",81.3153,83.2021,80.1796,82.4327,316700.0],["2021-03-02",81.9748,83.5685,81.0039,81.8832,322200.0],["2021-03-03",81.874,83.486,81.2054,81.6175,184500.0],["2021-03-04",81.0955,81.7366,74.8031,78.0363,216300.0],["2021-03-05",80.0055,81.5076,76.9647,80.8207,195200.0],["2021-03-08",81.2878,82.6892,79.9598,81.4344,135300.0],["2021-03-09",81.5168,82.1763,79.1904,80.6009,258700.0],["2021-03-10",78.5492,84.118,78.5492,83.715,476800.0],["2021-03-11",84.2646,89.7418,83.5776,89.3754,314200.0],["2021-03-12",90.2089,92.8559,89.6227,91.1981,607000.0],["2021-03-15",90.85,93.3688,90.4104,93.0024,310400.0],["2021-03-16",93.6252,94.7335,91.0332,93.9458,469400.0],["2021-03-17",94.7793,100.7786,92.0957,100.3847,433800.0],["2021-03-18",99.4047,100.1832,91.198,91.8392,502300.0],["2021-03-19",91.9216,92.3246,87.9557,91.2347,497900.0],["2021-03-22",91.0515,91.2164,87.8549,89.9707,274700.0],["2021-03-23",87.9649,89.696,87.5893,88.9449,475600.0],["2021-03-24",90.8775,92.4895,86.3071,86.3437,264400.0],["2021-03-25",85.3179,89.8242,83.2662,89.6227,205500.0],["2021-03-26",91.1523,91.308,88.9632,91.1523,225500.0],["2021-03-29",90.8134,91.4088,86.1514,86.646,167200.0],["2021-03-30",86.4628,91.1431,86.188,90.0806,158000.0],["2021-03-31",91.8392,94.5412,88.9174,92.8101,457800.0],["2021-04-01",93.7901,94.2481,91.2897,93.671,199000.0],["2021-04-05",95.5212,96.6295,93.8176,94.3946,146800.0],["2021-04-06",94.1199,95.9151,90.2455,91.1706,286600.0],["2021-04-07",91.1339,91.7843,87.6993,87.9832,278300.0],["2021-04-08",88.8442,89.1281,85.4919,88.5511,312100.0],["2021-04-09",88.0748,90.1722,87.6718,89.7143,126900.0],["2021-04-12",89.9524,91.7751,89.1739,90.7584,120700.0],["2021-04-13",90.7676,90.7676,87.3237,88.5877,115000.0],["2021-04-14",89.2197,91.134,88.1755,89.0273,143200.0],["2021-04-15",89.5494,89.5494,87.2047,88.8533,96500.0],["2021-04-16",90.3737,91.1156,89.0548,89.3571,162200.0],["2021-04-19",88.5877,89.3021,87.3878,88.5511,150600.0],["2021-04-20",88.0198,88.5602,83.2204,85.1164,216300.0],["2021-04-21",84.5027,88.8991,84.0448,88.1755,221500.0],["2021-04-22",89.1739,91.537,87.3054,88.8258,614100.0],["2021-04-23",90.9233,93.5794,90.0898,91.8117,368100.0],["2021-04-26",93.2314,99.8169,92.0316,99.5421,333900.0],["2021-04-27",99.2765,100.5954,95.7227,98.7819,225900.0],["2021-04-28",98.672,100.5496,98.3697,99.4963,216400.0],["2021-04-29",100.7511,102.0243,98.5529,99.6978,249500.0],["2021-04-30",97.7103,99.6612,96.5379,96.7211,250200.0],["2021-05-03",97.7011,99.2307,95.6311,96.4188,209500.0],["2021-05-04",94.9533,97.2798,93.0757,97.1241,157500.0],["2021-05-05",97.9392,98.7452,95.9334,97.811,194600.0],["2021-05-06",98.7269,101.4381,97.4447,101.3281,181500.0],["2021-05-07",100.9068,103.5721,100.0642,103.2699,143800.0],["2021-05-10",103.2699,105.0926,101.3098,101.3373,137000.0],["2021-05-11",99.1483,99.3681,94.8343,98.6811,181500.0],["2021-05-12",97.866,98.443,92.5628,92.7093,226000.0],["2021-05-13",93.4696,96.373,91.9583,93.0849,176200.0],["2021-05-14",94.4679,98.1774,94.4679,97.5546,114300.0],["2021-05-17",96.8676,98.1316,94.4954,97.4904,145500.0],["2021-05-18",97.8843,98.9376,95.9242,98.9284,381900.0],["2021-05-19",96.2264,97.1424,90.9966,92.9383,264200.0],["2021-05-20",93.323,95.2281,91.7385,94.6877,144400.0],["2021-05-21",96.1715,98.2598,95.2006,95.2006,134300.0],["2021-05-24",96.2814,98.0308,94.7885,97.0783,103100.0],["2021-05-25",97.0783,98.7086,95.9059,96.0708,159600.0],["2021-05-26",96.4188,99.6245,95.6769,98.6353,189700.0],["2021-05-27",99.9817,102.3906,99.5879,102.1708,256300.0],["2021-05-28",102.473,105.7337,101.1999,105.349,353600.0],["2021-06-01",106.7412,107.4007,103.7187,107.3915,292400.0],["2021-06-02",107.0984,107.0984,101.2182,101.667,419000.0],["2021-06-03",100.8427,102.0334,97.9575,101.0534,149200.0],["2021-06-04",101.7586,103.7462,100.8793,103.7278,271400.0],["2021-06-07",103.7553,104.9826,102.3906,103.5172,412900.0],["2021-06-08",103.8194,104.8453,101.7678,103.4897,167600.0],["2021-06-09",103.8286,103.8286,99.4047,99.7344,312200.0],["2021-06-10",101.3923,101.3923,94.1015,94.761,338400.0],["2021-06-11",96.4005,97.2615,95.2647,97.1332,284700.0],["2021-06-14",97.0874,99.3223,96.5837,98.1865,257600.0],["2021-06-15",98.6903,104.6438,98.6262,102.0242,568400.0],["2021-06-16",100.8519,102.9585,99.5604,99.6062,438300.0],["2021-06-17",99.9817,100.1558,93.8634,97.005,353900.0],["2021-06-18",95.2922,96.3547,93.5153,93.8359,409000.0],["2021-06-21",95.512,99.2673,94.5778,98.8552,146000.0],["2021-06-22",98.9651,100.6778,97.0233,100.6687,212200.0],["2021-06-23",101.2457,105.1567,99.6886,102.7845,369800.0],["2021-06-24",103.6821,107.0068,103.3523,106.4573,273800.0],["2021-06-25",107.3915,108.6188,103.7461,103.8652,1424100.0],["2021-06-28",103.3706,103.508,99.5604,100.7602,324900.0],["2021-06-29",101.8502,102.4364,99.826,100.1191,175500.0],["2021-06-30",99.1391,103.0409,98.6994,102.6471,212300.0],["2021-07-01",104.314,104.6804,102.7661,103.6546,99700.0],["2021-07-02",103.508,104.5613,102.0609,102.6837,89400.0],["2021-07-06",103.8835,104.0667,98.9376,100.9526,177200.0],["2021-07-07",100.1283,102.931,99.8718,102.473,184600.0],["2021-07-08",99.6612,103.563,98.3606,100.6321,132200.0],["2021-07-09",103.4531,105.6238,102.7936,105.0468,179800.0],["2021-07-12",103.6271,106.21,103.5996,105.7795,104300.0],["2021-07-13",104.7354,106.6863,103.6729,104.5522,243600.0],["2021-07-14",106.7778,107.4831,102.8852,103.563,134400.0],["2021-07-15",101.4655,102.8486,100.3756,101.777,235300.0],["2021-07-16",103.1508,103.4897,98.846,99.8718,185100.0],["2021-07-19",96.2081,98.6536,94.6144,97.2065,208200.0],["2021-07-20",97.5362,104.0851,97.5362,103.3707,235500.0],["2021-07-21",104.424,107.9136,104.424,107.5747,183200.0],["2021-07-22",108.2616,109.7271,106.036,107.7121,321500.0],["2021-07-23",109.9103,110.7163,106.5122,107.6022,249500.0],["2021-07-26",108.5364,112.1177,108.1151,111.907,314500.0],["2021-07-27",110.7163,113.4366,109.4157,110.8629,279900.0],["2021-07-28",110.5148,113.4091,108.2067,111.678,152300.0],["2021-07-29",112.4657,115.763,110.6247,113.3908,225700.0],["2021-07-30",112.7222,115.2959,112.3192,113.6106,227800.0],["2021-08-02",114.4899,117.4483,110.4049,110.6064,148100.0],["2021-08-03",111.5223,114.4075,108.399,114.1693,236900.0],["2021-08-04",112.6672,113.9403,108.7196,108.8753,177100.0],["2021-08-05",110.0935,112.6214,110.0935,111.4032,92100.0],["2021-08-06",113.0061,114.435,111.4674,113.9678,92900.0],["2021-08-09",113.3816,113.977,111.4216,112.7588,86200.0],["2021-08-10",113.7114,116.8072,112.5115,115.3325,133800.0],["2021-08-11",115.8638,121.6707,115.4425,121.2494,228100.0],["2021-08-12",121.9089,124.2261,120.5167,122.55,185600.0],["2021-08-13",121.7898,122.7332,119.5549,119.729,122800.0],["2021-08-16",118.1536,120.1503,116.569,118.9138,193400.0],["2021-08-17",118.1536,118.1536,112.7588,115.0486,122200.0],["2021-08-18",114.5906,116.6973,111.6872,111.907,178900.0],["2021-08-19",109.3149,110.4873,107.1992,107.7029,194100.0],["2021-08-20",107.6755,110.1118,105.0742,109.4707,208600.0],["2021-08-23",111.4399,114.902,111.4399,114.6639,134900.0],["2021-08-24",115.3875,116.6698,114.151,114.609,151100.0],["2021-08-25",114.6731,119.0695,114.0045,116.9904,184200.0],["2021-08-26",116.3767,117.6407,114.2792,114.728,143900.0],["2021-08-27",115.6898,121.7348,115.6898,120.8647,175700.0],["2021-08-30",120.9013,123.8231,118.3826,122.1287,178100.0],["2021-08-31",122.6874,122.7332,119.4725,120.3976,177900.0],["2021-09-01",120.5624,121.3593,117.3476,118.8405,142600.0],["2021-09-02",120.3426,121.7623,117.4758,120.022,152800.0],["2021-09-03",119.8389,120.6174,118.2818,119.7473,99500.0],["2021-09-07",119.1611,121.0937,118.2452,120.6815,201500.0],["2021-09-08",119.8114,119.848,115.1402,116.3492,187000.0],["2021-09-09",116.6972,119.3168,116.2576,117.43,117200.0],["2021-09-10",119.2893,120.6723,116.4957,117.4575,126800.0],["2021-09-13",119.2343,119.2343,115.4882,116.8621,109900.0],["2021-09-14",118.1169,118.1169,112.4199,113.0153,158800.0],["2021-09-15",112.0994,117.1003,111.9437,116.8072,140300.0],["2021-09-16",118.1444,122.2477,117.1094,119.5275,251500.0],["2021-09-17",120.3609,120.6082,115.6806,118.0711,352100.0],["2021-09-20",113.5557,115.7172,111.7421,114.2792,208400.0],["2021-09-21",118.2818,122.147,117.2102,121.9546,318600.0],["2021-09-22",126.2503,132.3137,124.9955,131.0222,407200.0],["2021-09-23",132.6892,143.4238,132.6892,143.2955,526300.0],["2021-09-24",141.3721,146.9776,141.3721,146.5288,345300.0],["2021-09-27",147.2432,154.4789,146.9867,149.3864,342300.0],["2021-09-28",149.478,154.2957,147.7011,150.2291,297500.0],["2021-09-29",151.5938,156.0818,149.3314,153.0226,287900.0],["2021-09-30",153.737,153.737,147.3714,149.7162,401400.0],["2021-10-01",149.9634,158.1975,149.9634,156.6954,337300.0],["2021-10-04",156.6222,159.8462,154.4057,157.2267,400700.0],["2021-10-05",158.454,163.7938,153.215,155.3582,312500.0],["2021-10-06",152.7936,154.9369,145.8326,153.7737,298600.0],["2021-10-07",157.0801,159.5989,153.8744,156.8236,531700.0],["2021-10-08",155.7063,157.8861,152.9127,153.16,120100.0],["2021-10-11",153.16,156.7687,152.9768,156.6222,246500.0],["2021-10-12",158.8937,164.3068,157.7305,162.3192,350400.0],["2021-10-13",162.1268,163.0061,158.857,162.6581,262100.0],["2021-10-14",163.5099,166.8072,162.9512,166.6057,310300.0],["2021-10-15",169.4634,169.4634,163.345,163.7847,319200.0],["2021-10-18",163.7114,170.4343,163.4916,170.361,250300.0],["2021-10-19",169.9018,171.711,165.8058,166.7884,278200.0],["2021-10-20",165.8057,174.9988,165.3098,171.8028,407200.0],["2021-10-21",165.7691,172.9876,157.6413,168.9467,369900.0],["2021-10-22",170.7742,176.8356,170.1405,172.1702,324100.0],["2021-10-25",172.2804,173.5662,164.6578,164.6762,447300.0],["2021-10-26",165.3006,165.3006,158.5229,158.8076,371500.0],["2021-10-27",158.4954,161.6271,156.5576,156.6586,267700.0],["2021-10-28",159.4689,169.7456,158.6148,165.3741,360800.0],["2021-10-29",163.8588,167.7711,163.3629,167.1833,241200.0],["2021-11-01",168.8457,169.9018,166.6874,168.9467,172700.0],["2021-11-02",168.965,173.5202,167.1925,173.0151,195500.0],["2021-11-03",173.061,176.3305,171.9957,175.7978,197200.0],["2021-11-04",176.3672,178.6264,174.3835,175.8345,131900.0],["2021-11-05",178.4244,181.3816,176.6703,178.1397,162100.0],["2021-11-08",181.8041,186.5614,177.4326,178.4612,315000.0],["2021-11-09",177.0928,180.7571,176.7713,180.3622,120600.0],["2021-11-10",179.352,180.0407,172.51,174.9345,179800.0],["2021-11-11",176.3672,180.7847,175.5039,179.3336,118900.0],["2021-11-12",179.2326,180.4724,177.5428,179.9949,112100.0],["2021-11-15",179.9949,180.05,175.2193,176.6703,174100.0],["2021-11-16",175.9539,176.6152,171.8855,172.0508,360700.0],["2021-11-17",170.8569,171.7385,168.5425,168.9834,329000.0],["2021-11-18",170.0946,174.0437,168.3405,172.5375,207400.0],["2021-11-19",170.0487,172.5467,168.1385,171.9865,220300.0],["2021-11-22",173.7682,178.1489,172.7947,174.3376,230200.0],["2021-11-23",172.5835,175.4121,171.1875,174.5396,150600.0],["2021-11-24",172.4182,178.9938,172.4182,175.3386,116300.0],["2021-11-26",170.0119,171.2793,163.7761,169.0017,150900.0],["2021-11-29",172.7947,174.1172,165.4935,167.4864,173500.0],["2021-11-30",165.9711,166.7609,154.3351,156.5392,291100.0],["2021-12-01",161.9485,164.1894,149.1737,149.4401,315200.0],["2021-12-02",150.037,154.381,149.385,149.5135,308400.0],["2021-12-03",150.5422,152.0299,145.5645,149.9177,438300.0],["2021-12-06",151.4514,160.626,147.5574,158.1831,274400.0],["2021-12-07",161.7649,168.0466,161.6638,163.0782,265000.0],["2021-12-08",164.0792,168.166,162.1689,166.4854,200000.0],["2021-12-09",164.8322,168.7905,163.9873,165.5486,308200.0],["2021-12-10",166.2925,167.1374,159.8362,162.8486,278200.0],["2021-12-13",162.472,163.5741,158.8995,159.6526,265700.0],["2021-12-14",158.5413,159.3403,149.8809,150.2483,331600.0],["2021-12-15",146.4829,152.2228,145.8033,150.9279,348800.0],["2021-12-16",152.7187,156.677,146.6115,148.035,292800.0],["2021-12-17",147.4197,152.1034,143.4522,148.1452,331900.0],["2021-12-20",144.5634,144.8389,138.8419,142.2675,345700.0],["2021-12-21",141.2205,142.3501,136.5551,141.8817,506400.0],["2021-12-22",142.0654,143.792,140.3021,142.3501,210400.0],["2021-12-23",143.7828,146.7492,143.6818,145.5645,206100.0],["2021-12-27",147.8605,147.989,142.745,145.1512,274700.0],["2021-12-28",144.6461,148.09,141.3031,143.0573,268800.0],["2021-12-29",143.3696,149.8718,141.0277,149.0452,351300.0],["2021-12-30",148.7788,149.9544,140.9358,141.2756,212700.0],["2021-12-31",140.7338,144.1594,139.7052,143.7736,162200.0],["2022-01-03",144.2512,148.7513,141.0644,141.6154,204200.0],["2022-01-04",142.7634,152.6637,142.6257,151.4789,299600.0],["2022-01-05",150.2024,153.5912,143.9573,144.5084,325700.0],["2022-01-06",146.1798,152.8289,143.9114,151.4513,251500.0],["2022-01-07",150.083,154.032,144.1777,144.2788,408700.0],["2022-01-10",142.4879,143.3879,137.0327,142.9012,308300.0],["2022-01-11",143.2134,147.5298,140.146,146.6849,199300.0],["2022-01-12",146.6298,151.8462,146.6298,149.9635,231200.0],["2022-01-13",150.9462,157.4117,150.9462,154.7759,372100.0],["2022-01-14",152.0575,155.6208,145.941,149.6605,306500.0],["2022-01-18",145.2155,149.4585,143.893,146.6665,287100.0],["2022-01-19",147.2819,149.8075,142.5889,145.2155,364900.0],["2022-01-20",144.7838,151.7544,141.9736,142.5338,305400.0],["2022-01-21",144.6461,149.2288,139.2092,143.3695,372000.0],["2022-01-24",139.2644,147.7503,137.0143,147.1349,353000.0],["2022-01-25",144.8665,148.439,143.2134,144.9032,358300.0],["2022-01-26",147.3921,148.2002,138.998,140.3756,474200.0],["2022-01-27",142.745,146.5655,139.2184,141.8634,244300.0],["2022-01-28",140.5225,142.0103,133.6897,141.8909,286400.0],["2022-01-31",140.2654,147.4472,140.2654,147.3553,234700.0],["2022-02-01",148.8615,152.535,145.6747,150.9095,312000.0],["2022-02-02",150.5789,152.4524,147.089,151.8096,234100.0],["2022-02-03",149.4126,152.8198,147.0982,147.9615,186000.0],["2022-02-04",146.9604,149.587,144.7288,147.1625,184500.0],["2022-02-07",146.9421,149.8258,145.5828,148.3931,245600.0],["2022-02-08",149.0544,154.932,149.0544,153.0493,149100.0],["2022-02-09",157.2188,160.7179,152.9208,160.0016,392500.0],["2022-02-10",154.73,157.2096,147.8605,150.386,536900.0],["2022-02-11",151.534,153.2973,135.949,137.198,417500.0],["2022-02-14",137.2807,138.5297,131.9173,132.4132,497800.0],["2022-02-15",135.003,142.5522,131.1642,141.4777,354700.0],["2022-02-16",141.0001,145.4543,141.0001,143.8838,304500.0],["2022-02-17",142.5246,144.7655,140.0358,140.0725,235000.0],["2022-02-18",139.6592,142.1389,137.0234,138.5112,152300.0],["2022-02-22",137.4833,144.1948,137.1699,142.3879,378100.0],["2022-02-23",143.5311,143.8537,129.6749,129.8132,365700.0],["2022-02-24",125.176,144.3423,125.1206,144.1672,435900.0],["2022-02-25",143.5863,146.813,141.6688,145.3656,277900.0],["2022-02-28",142.9318,148.2973,142.9318,146.6932,261500.0],["2022-03-01",145.6237,146.4903,138.1379,139.3732,275700.0],["2022-03-02",142.3602,148.5001,141.3,145.6883,206100.0],["2022-03-03",147.1172,147.1172,138.774,144.9415,249500.0],["2022-03-04",144.0842,144.6742,134.773,138.2485,270800.0],["2022-03-07",138.396,139.069,126.4205,127.4069,325200.0],["2022-03-08",128.9465,138.7002,128.7068,134.8743,237800.0],["2022-03-09",139.2073,141.7425,136.5983,139.2258,246300.0],["2022-03-10",134.7453,139.9356,133.2518,134.5794,363300.0],["2022-03-11",140.2398,140.2398,135.3261,138.2946,246200.0],["2022-03-14",138.9768,141.6964,133.3348,136.1189,203600.0],["2022-03-15",137.3635,138.7648,134.0907,137.9443,163700.0],["2022-03-16",141.088,147.0527,138.9584,146.2783,375900.0],["2022-03-17",144.0657,153.9301,144.0657,152.4642,375100.0],["2022-03-18",149.1546,152.6579,146.1492,149.9936,331600.0],["2022-03-21",149.7262,151.192,144.8125,146.73,220800.0],["2022-03-22",147.5321,154.3726,147.5321,152.7869,242800.0],["2022-03-23",152.1139,153.884,150.2609,151.3857,168900.0],["2022-03-24",151.8466,156.2256,149.3759,156.1703,237000.0],["2022-03-25",156.7234,156.7234,153.2848,154.5846,191800.0],["2022-03-28",154.4832,155.1931,149.9936,155.147,167400.0],["2022-03-29",155.9859,158.3276,154.5478,156.8986,195800.0],["2022-03-30",155.5434,156.8064,148.3802,152.0033,346400.0],["2022-03-31",151.192,155.2945,150.7588,154.0407,292400.0],["2022-04-01",153.9669,156.5483,145.4393,147.4306,241500.0],["2022-04-04",147.8916,147.993,143.4204,143.8997,219800.0],["2022-04-05",143.8353,145.5316,140.2951,140.4058,285600.0],["2022-04-06",138.7002,138.7002,132.1916,134.1276,267900.0],["2022-04-07",134.5148,135.4828,126.8907,129.5458,572200.0],["2022-04-08",129.5181,133.7404,126.4482,130.7442,278200.0],["2022-04-11",129.6011,135.5658,127.3332,133.3901,186500.0],["2022-04-12",135.0034,137.5018,132.1548,133.2057,174100.0],["2022-04-13",135.0311,136.2664,132.3483,135.7502,145000.0],["2022-04-14",136.6629,138.2578,133.8511,134.4134,205300.0],["2022-04-18",133.3993,137.2529,133.3993,136.9855,162200.0],["2022-04-19",137.0777,143.9367,137.0777,143.4481,187300.0],["2022-04-20",145.8266,149.0809,143.909,145.3564,159500.0],["2022-04-21",140.9866,143.6048,131.8044,135.9806,788900.0],["2022-04-22",133.9432,133.9432,118.4645,121.7096,623100.0],["2022-04-25",119.6077,124.7058,117.2015,123.3598,341000.0],["2022-04-26",120.1884,123.3137,115.8831,116.8696,276400.0],["2022-04-27",116.8235,120.2346,116.3902,117.0448,235500.0],["2022-04-28",119.5155,121.433,114.9244,119.8842,465200.0],["2022-04-29",119.497,125.1391,117.4504,117.8376,225700.0],["2022-05-02",117.5426,118.9255,112.5828,117.0448,186200.0],["2022-05-03",116.6022,119.6629,115.5974,118.8056,332700.0],["2022-05-04",120.9997,121.6266,114.4358,120.5572,272200.0],["2022-05-05",119.1098,119.4601,110.3149,113.1175,250300.0],["2022-05-06",112.3246,112.675,106.9407,108.2775,297900.0],["2022-05-09",106.1387,109.7986,104.9494,107.8165,244600.0],["2022-05-10",109.6972,110.195,103.9998,107.0606,219700.0],["2022-05-11",106.5535,109.1348,97.8415,98.2748,402700.0],["2022-05-12",96.7998,102.3128,95.9332,100.5611,295400.0],["2022-05-13",102.2851,105.3735,101.8887,103.207,336900.0],["2022-05-16",103.2807,103.2807,97.7217,99.5747,217100.0],["2022-05-17",103.0779,106.1294,101.271,103.7417,270000.0],["2022-05-18",101.4923,103.2808,95.9793,97.187,231100.0],["2022-05-19",95.8779,101.9163,94.9744,98.745,333600.0],["2022-05-20",100.5335,101.2341,94.7255,98.3578,194000.0],["2022-05-23",100.1371,102.239,98.6897,100.8377,183400.0],["2022-05-24",100.1371,100.8285,95.0666,97.0671,139400.0],["2022-05-25",96.9381,102.9028,96.6062,101.2895,215500.0],["2022-05-26",102.9252,108.9676,102.9252,108.0594,251300.0],["2022-05-27",109.19,112.4707,109.19,112.2576,232600.0],["2022-05-31",113.2214,113.2214,107.1419,108.634,374500.0],["2022-06-01",109.0973,110.1816,106.1132,109.329,210900.0],["2022-06-02",109.8944,112.7395,109.8944,112.1371,308600.0],["2022-06-03",110.1075,112.9063,109.4402,112.7302,127700.0],["2022-06-06",114.9266,116.7245,113.2307,116.1777,152200.0],["2022-06-07",113.935,117.7532,113.1287,117.4566,259000.0],["2022-06-08",117.4659,117.4659,114.2316,115.6773,144600.0],["2022-06-09",114.0555,115.8997,112.8229,113.0546,122400.0],["2022-06-10",111.2103,112.2576,103.2403,103.3329,187600.0],["2022-06-13",98.1339,100.46,95.5204,96.6789,261900.0],["2022-06-14",96.9754,98.7455,95.02,96.1969,214600.0],["2022-06-15",98.449,100.3951,94.4917,95.9467,404200.0],["2022-06-16",92.1748,92.3324,83.6395,85.0667,585700.0],["2022-06-17",86.4938,86.605,81.6006,82.3327,566600.0],["2022-06-21",84.5569,86.5124,82.0454,82.9166,471300.0],["2022-06-22",80.7665,84.1677,80.3309,81.0167,269400.0],["2022-06-23",81.0816,82.3142,77.319,80.1827,382600.0],["2022-06-24",80.1827,85.8544,79.7007,83.1946,544800.0],["2022-06-27",83.7507,86.8924,83.4078,85.6412,224000.0],["2022-06-28",86.8553,88.3473,83.8804,84.1399,192700.0],["2022-06-29",83.6117,83.6117,80.4792,82.6015,212800.0],["2022-06-30",81.0445,85.1593,79.8768,83.5468,295100.0],["2022-07-01",83.3336,85.1686,81.2392,84.974,289700.0],["2022-07-05",82.2956,85.2334,81.0538,85.0018,232100.0],["2022-07-06",85.2798,85.7339,81.7396,84.455,503200.0],["2022-07-07",87.0406,89.4131,86.0305,86.1509,222600.0],["2022-07-08",85.9563,86.2622,83.3614,85.7432,396200.0],["2022-07-11",84.8998,84.8998,82.6385,83.4078,220900.0],["2022-07-12",83.1297,84.974,82.3234,83.3985,237300.0],["2022-07-13",81.3318,84.7238,80.2197,84.2326,142600.0],["2022-07-14",81.6191,84.3994,80.2012,84.2418,216600.0],["2022-07-15",86.3826,86.3826,83.7785,85.2983,309600.0],["2022-07-18",87.263,89.3946,86.6514,87.3279,383100.0],["2022-07-19",88.7458,94.1303,88.7458,93.7781,327200.0],["2022-07-20",94.8531,96.9383,93.6947,94.8161,479400.0],["2022-07-21",98.2543,98.2543,92.1378,95.3165,335000.0],["2022-07-22",95.5667,99.0884,93.9171,97.0218,370200.0],["2022-07-25",97.0959,97.7261,94.8253,95.4185,283900.0],["2022-07-26",94.4083,97.1237,93.0738,96.8086,244700.0],["2022-07-27",97.689,102.2672,97.272,101.257,269800.0],["2022-07-28",102.7862,110.9323,102.7213,109.4773,340600.0],["2022-07-29",110.1075,115.7051,109.8387,114.9359,321300.0],["2022-08-01",113.7867,115.7792,111.2937,112.4893,335700.0],["2022-08-02",111.4791,115.5197,111.4791,112.3502,213900.0],["2022-08-03",113.3048,114.5096,110.8118,113.3789,110900.0],["2022-08-04",113.2955,115.3714,111.859,112.1,194100.0],["2022-08-05",111.6737,115.0934,111.6737,114.1759,141100.0],["2022-08-08",115.1027,117.7996,113.3789,114.4262,274700.0],["2022-08-09",113.8053,113.8238,111.7479,112.1093,106700.0],["2022-08-10",116.1407,117.2806,114.871,115.5012,142100.0],["2022-08-11",117.6883,119.3287,116.0202,117.1972,165800.0],["2022-08-12",117.225,118.5965,115.7792,118.3556,126300.0],["2022-08-15",117.5493,120.274,117.4937,119.9496,154000.0],["2022-08-16",119.6438,122.2387,119.2916,121.3954,113400.0],["2022-08-17",118.68,118.68,115.0564,116.4836,260200.0],["2022-08-18",115.9948,116.721,114.1886,114.8869,239200.0],["2022-08-19",113.7138,113.7883,110.9022,111.5073,125800.0],["2022-08-22",110.7904,111.0604,108.2953,109.5615,144800.0],["2022-08-23",109.4963,111.3863,109.4591,109.9525,155200.0],["2022-08-24",109.608,114.021,108.9936,113.6393,203000.0],["2022-08-25",114.3003,117.8568,112.7269,117.7451,167400.0],["2022-08-26",117.0003,118.0803,109.4684,110.4646,211900.0],["2022-08-29",108.9098,110.3808,108.3326,109.3194,87800.0],["2022-08-30",109.8594,109.8594,103.5192,105.0368,236200.0],["2022-08-31",105.1485,107.1502,104.5433,104.7668,149200.0],["2022-09-01",103.5937,103.5937,100.5027,103.1003,176200.0],["2022-09-02",104.7482,106.6567,102.2251,104.8319,188100.0],["2022-09-06",104.6085,107.4946,104.0778,106.2564,155900.0],["2022-09-07",106.6381,108.7608,106.4333,108.6026,105000.0],["2022-09-08",106.9733,110.9208,106.2098,109.487,149500.0],["2022-09-09",110.7346,112.4197,110.5391,111.1349,141800.0],["2022-09-12",110.9766,113.0993,109.9432,112.7549,122600.0],["2022-09-13",108.3232,109.4312,106.5171,107.2153,135200.0],["2022-09-14",108.0998,108.0998,104.4968,106.3495,104500.0],["2022-09-15",104.7668,107.5877,104.5992,104.8878,117100.0],["2022-09-16",102.4579,103.3796,101.4431,102.4486,211200.0],["2022-09-19",101.2662,105.9771,101.2662,105.6699,207800.0],["2022-09-20",103.6961,106.5636,103.3144,105.3812,171500.0],["2022-09-21",106.936,107.8484,103.5378,103.752,135500.0],["2022-09-22",103.3051,103.7334,97.9797,98.1845,182400.0],["2022-09-23",96.2294,96.2294,92.6636,94.9539,174400.0],["2022-09-26",94.5536,98.2218,94.0229,94.777,182700.0],["2022-09-27",96.3318,99.4041,94.8887,96.3411,157100.0],["2022-09-28",97.5794,101.9644,97.0208,100.4655,155500.0],["2022-09-29",98.4638,99.069,96.0804,97.2628,169700.0],["2022-09-30",97.5701,99.9069,96.1456,96.7135,319300.0],["2022-10-03",98.3987,102.4486,97.6911,101.2755,156700.0],["2022-10-04",104.5154,109.1798,104.5154,109.1798,315900.0],["2022-10-05",106.4892,110.3156,105.6699,109.8222,318000.0],["2022-10-06",109.1518,112.0194,108.6677,109.0215,208000.0],["2022-10-07",106.7312,106.7685,103.482,104.0034,154900.0],["2022-10-10",105.0088,106.3495,103.8265,104.9809,127100.0],["2022-10-11",103.9196,104.3944,97.6445,101.0427,287300.0],["2022-10-12",101.1544,101.1544,96.8438,99.0131,252500.0],["2022-10-13",95.8663,101.62,94.507,99.9907,351400.0],["2022-10-14",100.5493,101.9458,97.3094,97.449,166300.0],["2022-10-17",99.7859,103.2865,99.7859,102.9606,205000.0],["2022-10-18",106.005,107.4388,103.3796,104.6457,219200.0],["2022-10-19",103.3423,104.9344,100.7541,101.1172,177600.0],["2022-10-20",101.3686,106.2936,91.6581,92.3285,521400.0],["2022-10-21",92.105,96.2852,90.5688,95.708,641100.0],["2022-10-24",96.8346,101.3872,95.9594,99.1993,420300.0],["2022-10-25",98.948,104.4782,98.3428,104.2082,251300.0],["2022-10-26",104.264,105.614,102.1227,103.603,154400.0],["2022-10-27",104.2733,107.3922,104.2733,105.3254,168000.0],["2022-10-28",106.2285,106.7312,104.1151,106.275,282600.0],["2022-10-31",105.1392,110.1201,104.6737,109.4963,251800.0],["2022-11-01",110.7253,113.6673,110.1853,113.09,209800.0],["2022-11-02",112.2521,115.2686,109.1705,109.3939,285600.0],["2022-11-03",107.0012,112.8387,106.964,111.7494,174800.0],["2022-11-04",114.7379,117.5496,112.8293,117.5123,233800.0],["2022-11-07",119.2906,119.2906,115.3338,118.164,183800.0],["2022-11-08",118.7599,121.2457,117.5868,118.1361,170300.0],["2022-11-09",116.1624,117.7451,114.2538,115.2686,139000.0],["2022-11-10",122.6608,127.0738,120.3612,123.6291,213300.0],["2022-11-11",123.9177,127.6604,123.8991,126.5152,176400.0],["2022-11-14",124.6439,127.1762,123.5732,123.7315,207300.0],["2022-11-15",126.9435,126.9435,122.4933,124.3367,133100.0],["2022-11-16",122.8098,123.6011,120.4543,120.9943,99500.0],["2022-11-17",118.2013,119.1788,116.1065,118.7971,101800.0],["2022-11-18",121.0316,122.5305,118.7413,122.1953,219600.0],["2022-11-21",121.1526,123.927,120.1192,123.7222,268600.0],["2022-11-22",126.1056,126.1056,123.1543,124.7184,134600.0],["2022-11-23",123.5453,124.7463,122.8191,122.9774,101300.0],["2022-11-25",122.5584,125.2025,122.3164,123.3591,43600.0],["2022-11-28",121.8415,122.4002,119.123,119.9981,93000.0],["2022-11-29",119.9981,121.0223,118.0896,118.4899,105300.0],["2022-11-30",117.624,119.9795,114.3841,119.3278,172200.0],["2022-12-01",120.7336,121.9253,117.5868,121.2643,121000.0],["2022-12-02",118.9833,123.5639,118.9833,122.7353,126800.0],["2022-12-05",121.8881,121.8881,116.7117,118.8344,108100.0],["2022-12-06",119.1323,120.3891,115.2779,117.6147,237700.0],["2022-12-07",117.0003,120.0726,116.7954,119.5512,102200.0],["2022-12-08",120.864,122.8564,120.3892,122.8377,176500.0],["2022-12-09",122.1878,123.151,121.2715,121.552,140000.0],["2022-12-12",121.2995,124.4227,121.1312,124.1983,146800.0],["2022-12-13",127.9667,129.1075,123.0201,124.3386,338000.0],["2022-12-14",123.6746,126.9474,122.2346,124.0673,393100.0],["2022-12-15",121.8138,121.8138,117.2973,118.0173,144600.0],["2022-12-16",115.7638,118.7561,115.7638,118.3446,276100.0],["2022-12-19",117.475,118.4849,114.9409,115.5207,154900.0],["2022-12-20",115.4552,118.0174,114.9503,116.222,110300.0],["2022-12-21",117.6527,120.9629,117.3067,120.6823,99400.0],["2022-12-22",118.9524,118.9524,115.9882,118.7561,133600.0],["2022-12-23",119.5322,121.3182,118.4568,121.1312,63300.0],["2022-12-27",120.5795,123.5531,119.8688,122.7957,114500.0],["2022-12-28",122.113,123.4596,118.9524,119.7099,90600.0],["2022-12-29",121.4772,125.096,120.2335,123.4315,129600.0],["2022-12-30",121.739,123.7962,121.3837,123.0294,111000.0],["2023-01-03",124.217,124.9837,121.2714,123.338,90500.0],["2023-01-04",125.0866,126.536,123.4408,124.3105,126100.0],["2023-01-05",124.0767,127.5459,121.926,127.1531,160700.0],["2023-01-06",129.0794,135.4848,128.6773,133.6239,254500.0],["2023-01-09",134.0915,137.8973,130.9964,131.3237,241800.0],["2023-01-10",130.5756,137.7196,130.5756,137.1773,190400.0],["2023-01-11",137.5046,138.3929,133.5211,134.6525,191600.0],["2023-01-12",135.3258,140.9457,134.9985,139.9264,245300.0],["2023-01-13",139.7955,139.7955,135.1575,138.2059,195500.0],["2023-01-17",137.6822,137.7757,133.7922,133.8203,147100.0],["2023-01-18",135.7559,138.0095,133.7829,134.5029,215700.0],["2023-01-19",133.0535,133.4556,130.2202,132.3803,202700.0],["2023-01-20",133.2218,134.3907,130.6877,134.1476,199700.0],["2023-01-23",134.8022,137.1586,133.5959,136.6723,160400.0],["2023-01-24",134.559,137.0183,133.4182,136.7378,124600.0],["2023-01-25",134.8022,136.4386,133.5772,135.7653,102700.0],["2023-01-26",138.4958,142.9748,138.4958,142.9655,376300.0],["2023-01-27",142.1146,144.8263,142.0865,143.2741,147600.0],["2023-01-30",141.3665,143.3489,140.6932,141.7125,211300.0],["2023-01-31",141.7125,145.8643,140.6091,145.2377,196000.0],["2023-02-01",144.1998,148.6882,142.8158,146.5936,222300.0],["2023-02-02",146.6029,150.0814,145.8268,148.7443,238100.0],["2023-02-03",147.2762,151.9236,147.1734,149.2586,276200.0],["2023-02-06",147.697,149.4456,146.285,147.2762,166900.0],["2023-02-07",145.7707,148.8658,144.9478,148.763,266000.0],["2023-02-08",147.3978,149.0716,146.4627,146.5749,173100.0],["2023-02-09",148.2954,148.9033,141.8153,142.0304,314000.0],["2023-02-10",140.8335,142.4699,139.4495,140.4968,354600.0],["2023-02-13",140.553,144.8637,140.4127,143.9473,386200.0],["2023-02-14",142.9655,145.4715,132.3616,133.1751,541100.0],["2023-02-15",132.8478,140.5062,132.3709,140.2163,413400.0],["2023-02-16",138.6173,141.862,138.1778,139.3186,271800.0],["2023-02-17",139.1597,141.2169,137.8879,139.8516,274200.0],["2023-02-21",137.0467,139.4131,132.9336,134.6145,332700.0],["2023-02-22",134.2013,136.6334,131.5907,133.497,276600.0],["2023-02-23",134.4454,136.6241,132.7269,135.1967,199400.0],["2023-02-24",132.4828,133.7411,131.7222,132.4077,374500.0],["2023-02-27",134.0416,135.3751,132.2292,133.4312,308900.0],["2023-02-28",133.4595,136.6523,133.3092,134.8399,584200.0],["2023-03-01",135.1873,136.6335,134.267,135.2624,303700.0],["2023-03-02",133.6848,136.6898,132.1729,136.2203,190500.0],["2023-03-03",136.4081,136.934,133.3749,136.5396,283100.0],["2023-03-06",136.4269,137.657,134.314,136.671,396100.0],["2023-03-07",136.549,138.0609,133.7412,134.6145,325400.0],["2023-03-08",134.4266,137.0842,133.835,136.6053,272800.0],["2023-03-09",135.0371,135.3188,124.9234,126.8485,468000.0],["2023-03-10",126.4353,126.5949,117.871,118.6598,502400.0],["2023-03-13",115.3168,115.3168,107.2502,107.5601,935700.0],["2023-03-14",111.6826,114.9411,110.7623,112.8752,660200.0],["2023-03-15",108.9406,109.1096,104.912,106.4708,874100.0],["2023-03-16",104.7711,109.3068,103.1559,106.8558,413200.0],["2023-03-17",104.7054,104.7054,98.9959,99.3527,682400.0],["2023-03-20",100.3857,104.8462,100.3857,101.475,560600.0],["2023-03-21",104.5645,109.1941,104.2922,107.5601,590400.0],["2023-03-22",107.269,107.3347,102.9493,103.1559,405100.0],["2023-03-23",103.7663,106.1046,99.8504,102.1793,422000.0],["2023-03-24",100.3293,100.6674,97.484,99.4372,682200.0],["2023-03-27",100.6862,102.9212,99.0804,102.5455,555900.0],["2023-03-28",102.1042,104.1138,101.4656,102.4328,340500.0],["2023-03-29",103.9917,105.7477,102.9211,105.4848,306400.0],["2023-03-30",107.2033,108.1517,105.2688,106.3581,267300.0],["2023-03-31",107.7479,109.119,105.9637,106.9591,411200.0],["2023-04-03",106.7619,108.9311,104.9589,105.5317,313900.0],["2023-04-04",105.9919,106.5365,94.9016,96.2914,1420100.0],["2023-04-05",95.3523,96.7891,93.3897,94.5353,714500.0],["2023-04-06",94.8358,96.2069,93.4366,95.9251,552800.0],["2023-04-10",95.8031,98.9301,95.1269,97.1741,420200.0],["2023-04-11",97.6624,100.0101,97.6624,99.4185,332900.0],["2023-04-12",101.6534,102.4986,100.3012,101.6159,596700.0],["2023-04-13",102.1981,104.5833,100.4796,103.7006,459300.0],["2023-04-14",104.3767,106.0107,102.6488,104.4424,384200.0],["2023-04-17",105.1749,106.2642,104.2922,105.4566,260800.0],["2023-04-18",106.1609,107.7479,105.3345,105.5599,380800.0],["2023-04-19",104.8274,104.8838,102.2356,104.1607,441200.0],["2023-04-20",102.3765,102.8366,98.4512,99.0804,635000.0],["2023-04-21",97.3995,97.5028,93.5775,96.7703,478200.0],["2023-04-24",97.0238,101.2027,96.2538,99.5405,549000.0],["2023-04-25",98.038,98.5639,95.8125,96.2444,378300.0],["2023-04-26",95.681,96.7233,93.7465,94.7231,282600.0],["2023-04-27",93.6714,94.6386,92.5633,93.0704,553900.0],["2023-04-28",92.4976,94.911,92.0468,93.9249,601200.0],["2023-05-01",93.9062,95.1645,93.2488,94.7325,316800.0],["2023-05-02",93.9062,94.8828,90.225,92.8826,359200.0],["2023-05-03",92.9108,95.8688,92.0656,93.5681,493700.0],["2023-05-04",92.4976,93.3615,88.2436,88.5817,406300.0],["2023-05-05",91.3613,94.8828,90.8542,94.3757,446100.0],["2023-05-08",95.7373,96.714,94.8171,95.7843,365300.0],["2023-05-09",94.8264,95.9627,94.263,95.249,492100.0],["2023-05-10",97.315,98.2259,95.0988,96.2444,493000.0],["2023-05-11",94.0282,94.3006,92.5257,93.8404,210600.0],["2023-05-12",94.8734,95.9252,93.108,94.0846,211700.0],["2023-05-15",94.1597,97.7,93.7371,96.6294,592600.0],["2023-05-16",95.1082,95.8125,93.3521,93.3615,274300.0],["2023-05-17",95.033,99.4466,94.9861,98.9114,376500.0],["2023-05-18",98.5076,101.1745,97.9441,100.7895,393700.0],["2023-05-19",102.0009,102.0009,98.301,98.9865,340000.0],["2023-05-22",99.7941,100.7425,98.1507,100.1791,364700.0],["2023-05-23",99.6908,102.2732,98.0005,98.7893,372200.0],["2023-05-24",98.1319,98.4794,95.1363,95.9721,407700.0],["2023-05-25",95.8143,98.564,95.7198,97.9498,245200.0],["2023-05-26",98.375,101.2665,98.3561,100.3215,188100.0],["2023-05-30",100.794,101.531,98.753,98.9419,296900.0],["2023-05-31",97.9592,99.0837,94.9922,95.8332,651400.0],["2023-06-01",96.145,98.4223,94.2269,97.6474,243600.0],["2023-06-02",101.1153,107.5974,100.3971,107.3328,491500.0],["2023-06-05",106.7753,106.9643,102.1263,103.3453,326300.0],["2023-06-06",102.0507,110.0636,102.0507,109.2037,436700.0],["2023-06-07",110.8006,116.3473,110.0258,115.1283,657800.0],["2023-06-08",114.8071,116.3851,112.596,115.5914,338500.0],["2023-06-09",116.0827,116.2055,113.2102,113.7204,265300.0],["2023-06-12",113.3992,115.563,112.8133,113.3897,412300.0],["2023-06-13",113.4842,117.8591,113.4842,116.2244,400000.0],["2023-06-14",116.3662,117.9064,114.637,116.8292,425300.0],["2023-06-15",115.5063,121.0152,115.5063,120.6278,412400.0],["2023-06-16",121.4309,122.2247,118.7757,120.0891,417400.0],["2023-06-20",119.0592,123.1223,118.0954,122.7066,282000.0],["2023-06-21",121.6955,126.165,121.6861,124.3507,277700.0],["2023-06-22",123.6042,123.9633,119.7112,119.9002,229300.0],["2023-06-23",117.7174,120.2687,117.226,118.5206,722100.0],["2023-06-26",118.0198,122.905,117.6607,119.4655,200900.0],["2023-06-27",120.5427,124.3413,119.4938,123.1979,239000.0],["2023-06-28",123.4342,126.335,122.8483,124.8421,285900.0],["2023-06-29",125.4751,129.8879,125.4751,128.4043,355800.0],["2023-06-30",129.9635,131.1069,128.0453,129.3115,267800.0],["2023-07-03",128.5084,131.8912,128.5084,130.4644,143800.0],["2023-07-05",129.3965,131.069,127.9508,128.5461,275300.0],["2023-07-06",127.2138,130.7667,126.7697,128.1776,443100.0],["2023-07-07",128.6028,133.8943,128.395,131.6549,275400.0],["2023-07-10",131.0407,134.5369,130.5588,132.4108,400000.0],["2023-07-11",134.0928,136.7196,132.9589,136.4456,242500.0],["2023-07-12",139.1669,139.8,136.4172,137.3055,466300.0],["2023-07-13",138.6095,139.63,135.9826,138.0803,308100.0],["2023-07-14",137.7685,137.7685,133.2896,134.7731,259100.0],["2023-07-17",132.7321,136.0015,132.0518,134.4046,216000.0],["2023-07-18",134.1873,140.0835,134.1873,139.6867,248400.0],["2023-07-19",138.3921,141.5198,135.6991,136.7196,371400.0],["2023-07-20",136.9842,137.3055,132.8739,134.4802,494600.0],["2023-07-21",131.4281,131.4281,124.8704,125.7681,736800.0],["2023-07-24",125.9287,128.5745,125.8909,128.3099,428100.0],["2023-07-25",121.4215,125.2011,120.4293,124.8988,526100.0],["2023-07-26",123.8404,126.609,121.0907,121.3364,398100.0],["2023-07-27",121.9695,123.0089,119.834,122.0168,495600.0],["2023-07-28",122.6121,124.4263,120.9774,121.5349,260000.0],["2023-07-31",122.3664,127.1098,122.3664,126.4578,300000.0],["2023-08-01",126.2405,131.0502,126.2405,128.5367,278200.0],["2023-08-02",126.0988,127.9508,124.9649,125.1728,273200.0],["2023-08-03",124.9176,127.2516,122.6593,125.3807,257200.0],["2023-08-04",126.0043,126.8547,124.6342,124.9932,183500.0],["2023-08-07",125.8342,128.6312,125.8342,127.5067,183100.0],["2023-08-08",124.8704,125.6736,122.0451,124.8704,201400.0],["2023-08-09",125.5602,126.4106,124.0011,124.3413,155500.0],["2023-08-10",125.2389,126.6941,121.9033,123.1506,141700.0],["2023-08-11",122.7632,127.3744,122.2719,127.365,341100.0],["2023-08-14",126.165,127.9508,124.9177,127.2138,247900.0],["2023-08-15",126.2122,126.8547,122.8389,123.4153,157900.0],["2023-08-16",123.368,124.9743,118.7285,119.0308,294200.0],["2023-08-17",119.3281,122.1677,119.3281,120.9901,196700.0],["2023-08-18",119.48,122.69,119.2806,121.7498,179500.0],["2023-08-21",122.2056,123.4307,120.6102,120.8951,234600.0],["2023-08-22",121.4649,122.3861,115.8902,115.9947,350900.0],["2023-08-23",115.1685,120.7811,114.6177,119.8884,220000.0],["2023-08-24",116.8304,120.6102,116.8304,116.9064,173800.0],["2023-08-25",118.4829,118.4829,115.5578,116.65,131300.0],["2023-08-28",116.8684,120.9046,116.3176,119.1192,145500.0],["2023-08-29",119.3946,122.4526,119.1192,122.0632,210500.0],["2023-08-30",121.7308,123.5542,121.5599,121.7213,138500.0],["2023-08-31",122.0917,125.1687,121.5599,123.5922,206300.0],["2023-09-01",124.7318,127.6189,124.1905,127.0775,145300.0],["2023-09-05",126.8781,127.4384,122.6805,122.9179,146100.0],["2023-09-06",123.0414,125.5866,120.6387,122.4716,115300.0],["2023-09-07",120.7526,121.4649,118.084,119.8504,116600.0],["2023-09-08",119.7839,121.7878,118.8248,120.7241,167700.0],["2023-09-11",122.1582,123.2598,121.4744,121.5789,161300.0],["2023-09-12",120.9046,123.1743,119.67,119.9359,137000.0],["2023-09-13",119.6225,120.5057,114.7886,115.5578,184800.0],["2023-09-14",117.1058,119.3946,117.0963,118.4449,182800.0],["2023-09-15",117.5807,119.9169,117.0678,119.6035,514900.0],["2023-09-18",119.4041,120.0403,116.0422,116.3746,181000.0],["2023-09-19",116.6215,117.1343,114.6936,115.0165,186200.0],["2023-09-20",116.1182,118.9672,113.1551,113.3546,160300.0],["2023-09-21",112.2719,115.7668,110.3251,114.95,275300.0],["2023-09-22",114.969,116.2226,112.8987,113.9719,211100.0],["2023-09-25",113.0222,116.8114,113.0222,115.6623,233100.0],["2023-09-26",114.4942,116.0042,113.1362,113.649,168600.0],["2023-09-27",113.421,114.7886,112.7848,114.4372,211800.0],["2023-09-28",113.9719,116.8114,112.7468,114.4277,137400.0],["2023-09-29",115.4913,116.3366,112.5473,112.9557,215800.0],["2023-10-02",112.1105,112.5853,107.514,108.6631,229100.0],["2023-10-03",107.9128,108.7486,104.7599,105.7666,217300.0],["2023-10-04",104.8169,105.5196,101.1986,102.8035,283200.0],["2023-10-05",101.8824,102.5566,99.8025,100.8947,271100.0],["2023-10-06",100.8472,105.3297,100.7712,103.6583,165900.0],["2023-10-09",103.041,104.7314,102.7846,104.5225,126200.0],["2023-10-10",105.1018,107.9413,105.1018,106.5928,173700.0],["2023-10-11",107.4,108.4352,106.5453,108.2643,122100.0],["2023-10-12",107.552,108.2643,103.9907,104.7504,123000.0],["2023-10-13",104.9783,105.3867,102.0723,102.3477,125800.0],["2023-10-16",103.7437,105.8805,103.7437,104.9024,194800.0],["2023-10-17",103.9527,112.12,103.9527,111.2463,282800.0],["2023-10-18",109.3469,109.3469,104.8549,105.2442,259900.0],["2023-10-19",104.4465,106.3649,102.5376,102.7466,257500.0],["2023-10-20",102.7181,103.2499,101.5689,102.0438,273700.0],["2023-10-23",102.0723,103.9717,101.2936,101.8159,295300.0],["2023-10-24",97.8557,101.0466,95.1301,100.4768,487800.0],["2023-10-25",98.8339,100.1634,96.2412,97.1624,419900.0],["2023-10-26",97.4188,101.7874,97.1719,101.2841,343500.0],["2023-10-27",101.3221,102.3192,99.8975,100.1634,210500.0],["2023-10-30",101.9773,103.0885,100.2489,102.3002,168000.0],["2023-10-31",102.1673,102.6611,100.7142,101.417,239700.0],["2023-11-01",101.0846,102.8605,99.7171,101.0276,269600.0],["2023-11-02",103.7817,108.0648,103.0505,107.9793,622900.0],["2023-11-03",112.6803,118.4734,112.6803,117.7611,450200.0],["2023-11-06",117.2673,117.5522,109.9547,110.0307,325300.0],["2023-11-07",108.948,111.7401,108.7771,111.4457,232400.0],["2023-11-08",112.082,112.7658,110.0876,110.1256,155600.0],["2023-11-09",111.968,112.4049,108.8341,109.1095,174900.0],["2023-11-10",110.5055,113.0032,110.4105,112.2814,111800.0],["2023-11-13",111.9775,114.4942,111.8351,112.7943,178600.0],["2023-11-14",118.141,121.18,118.141,120.0878,269400.0],["2023-11-15",121.1705,123.9341,119.4231,120.3253,194000.0],["2023-11-16",119.8884,120.9426,118.7393,119.5845,222400.0],["2023-11-17",121.5693,122.2056,120.2778,120.4772,152700.0],["2023-11-20",116.0517,118.9862,114.8266,117.7516,351500.0],["2023-11-21",117.2483,118.3784,115.7953,118.0175,399200.0],["2023-11-22",118.6348,118.9482,117.1913,118.255,119700.0],["2023-11-24",117.9416,119.594,117.7326,118.084,65400.0],["2023-11-27",116.8494,117.5807,115.8902,116.9064,186000.0],["2023-11-28",116.4885,117.2198,113.0887,113.2976,192600.0],["2023-11-29",114.912,119.2141,114.912,116.9159,233800.0],["2023-11-30",118.084,118.6538,116.0327,117.4382,214400.0],["2023-12-01",118.3594,126.0139,118.3594,124.7128,266800.0],["2023-12-04",121.5599,123.0984,120.0309,120.2113,242700.0],["2023-12-05",117.7041,118.0365,113.7155,114.1523,308600.0],["2023-12-06",115.8048,118.7488,114.2283,114.6461,195900.0],["2023-12-07",114.8171,117.1058,113.9434,116.4885,124800.0],["2023-12-08",116.7873,119.6703,115.4509,118.7252,227300.0],["2023-12-11",118.8206,126.2475,117.2646,125.8943,353700.0],["2023-12-12",125.6175,125.6175,121.8849,122.0759,188800.0],["2023-12-13",122.5055,130.4669,121.3504,129.8846,384900.0],["2023-12-14",133.7126,143.1919,133.7126,140.9868,493000.0],["2023-12-15",141.8746,142.6382,138.9153,139.1157,276800.0],["2023-12-18",140.2422,141.2732,137.5311,139.8699,228600.0],["2023-12-19",141.7123,143.1728,140.7672,140.9772,228800.0],["2023-12-20",139.9367,143.0487,137.9511,138.1325,228200.0],["2023-12-21",141.3018,141.5786,139.2876,141.4832,86400.0],["2023-12-22",140.9772,142.6001,139.7076,140.9104,126800.0],["2023-12-26",141.5595,144.9675,140.6431,144.3852,113700.0],["2023-12-27",144.9771,146.1035,142.9628,145.0439,135200.0],["2023-12-28",142.8482,145.2825,142.4568,144.7384,101800.0],["2023-12-29",145.0439,145.1011,141.9796,142.1323,155600.0],["2024-01-02",140.834,143.6788,139.9367,141.1395,133200.0],["2024-01-03",138.3902,139.0393,134.8772,136.9869,155900.0],["2024-01-04",137.4642,139.0775,134.4572,134.5336,166500.0],["2024-01-05",132.4144,135.5359,131.097,132.233,155200.0],["2024-01-08",131.6411,135.6123,130.8392,135.4882,102600.0],["2024-01-09",132.6625,133.9703,130.801,133.1112,109300.0],["2024-01-10",132.7007,134.0754,131.1352,133.999,108600.0],["2024-01-11",133.6744,134.3236,131.8893,133.8749,133300.0],["2024-01-12",136.4619,136.691,133.2067,134.0563,105900.0],["2024-01-16",131.3643,134.4859,131.3643,134.1422,120500.0],["2024-01-17",131.4215,134.7913,131.4215,133.2162,201200.0],["2024-01-18",134.7341,135.7364,132.9967,135.5741,146300.0],["2024-01-19",135.8891,136.9201,132.7007,136.7578,176300.0],["2024-01-22",138.3139,140.4999,137.8557,139.5358,136100.0],["2024-01-23",141.9986,142.8482,138.2756,138.4761,92900.0],["2024-01-24",140.9486,140.9486,135.4118,136.1946,102100.0],["2024-01-25",140.4235,149.4828,139.7935,145.2443,315000.0],["2024-01-26",145.3398,147.0581,143.421,144.4711,132700.0],["2024-01-29",144.8243,147.2013,144.8243,146.6762,149600.0],["2024-01-30",144.7384,147.3922,144.7384,145.3684,102200.0],["2024-01-31",144.8816,145.4257,140.5381,140.7959,153000.0],["2024-02-01",143.1537,145.8839,141.0536,145.6835,127700.0],["2024-02-02",142.7433,148.1368,142.5714,146.9149,109600.0],["2024-02-05",143.7551,143.7838,140.0799,142.6287,104700.0],["2024-02-06",142.0082,143.2874,139.889,141.3495,197800.0],["2024-02-07",143.0965,144.2897,139.9749,142.4855,244100.0],["2024-02-08",143.2015,145.5785,143.1919,143.5833,134900.0],["2024-02-09",143.6692,145.6453,141.7886,144.7575,148700.0],["2024-02-12",145.1489,149.2537,145.1489,147.6595,276300.0],["2024-02-13",135.7364,138.3711,128.8727,134.7818,432400.0],["2024-02-14",136.691,137.8079,133.5313,137.006,323700.0],["2024-02-15",138.3807,144.1561,137.4165,143.8029,263900.0],["2024-02-16",142.3614,143.6692,140.2135,140.6813,272800.0],["2024-02-20",137.9914,141.4724,137.9914,141.2039,181100.0],["2024-02-21",140.408,143.1889,140.0628,141.6354,187300.0],["2024-02-22",142.8533,144.5506,141.9998,143.5341,190200.0],["2024-02-23",144.4259,147.5137,143.841,145.5383,203600.0],["2024-02-26",144.9821,147.5329,144.2533,145.6534,155000.0],["2024-02-27",146.9671,148.3576,145.5383,146.7274,118900.0],["2024-02-28",144.9917,148.8179,144.9917,148.3576,166600.0],["2024-02-29",148.6357,153.1811,148.2234,152.1646,261900.0],["2024-03-01",151.5509,156.6812,151.3878,156.4606,251700.0],["2024-03-04",157.4675,162.0609,156.6908,161.8787,327500.0],["2024-03-05",160.0183,162.2335,159.1553,161.3704,337400.0],["2024-03-06",162.5211,162.6074,156.1921,156.2017,405700.0],["2024-03-07",157.3141,159.606,152.855,152.9989,305500.0],["2024-03-08",154.6291,156.3647,149.8344,150.0645,327700.0],["2024-03-11",148.3768,150.6591,145.8164,149.4316,159800.0],["2024-03-12",149.9974,151.5029,147.9644,150.4577,177500.0],["2024-03-13",149.4891,152.1742,149.4891,152.1358,201300.0],["2024-03-14",152.5673,152.6536,149.0576,150.6686,234200.0],["2024-03-15",149.8535,153.6605,149.8535,150.9371,217400.0],["2024-03-18",150.4481,153.1523,150.1412,151.57,113800.0],["2024-03-19",151.2056,154.7154,151.1577,154.1496,170700.0],["2024-03-20",153.4304,157.2278,151.2824,156.8347,145800.0],["2024-03-21",158.5128,163.1732,157.4196,160.8622,174000.0],["2024-03-22",161.9937,162.0513,158.3785,158.7237,116600.0],["2024-03-25",158.3689,159.9128,157.7648,158.9731,102500.0],["2024-03-26",160.2389,162.291,159.6155,160.8238,110200.0],["2024-03-27",162.3102,163.4321,160.1717,163.0198,188200.0],["2024-03-28",163.2499,163.9787,160.632,161.3896,213500.0],["2024-04-01",162.0609,162.0609,158.3306,159.6347,173500.0],["2024-04-02",157.0839,157.6977,154.1688,156.3072,285300.0],["2024-04-03",156.9785,160.6992,156.9785,158.695,175800.0],["2024-04-04",160.9293,160.9293,155.8373,156.1442,177500.0],["2024-04-05",155.7702,158.5607,154.351,158.3402,169100.0],["2024-04-08",159.5388,160.1046,158.484,158.8676,122900.0],["2024-04-09",160.3827,161.4184,157.4771,160.7567,114800.0],["2024-04-10",155.4921,157.3333,153.4304,155.0893,203400.0],["2024-04-11",155.6743,156.4606,152.8071,156.3168,215100.0],["2024-04-12",154.5811,156.2401,150.4576,151.3687,291600.0],["2024-04-15",152.4139,154.3318,150.1891,151.8002,288300.0],["2024-04-16",150.6015,152.3755,148.6836,151.733,296900.0],["2024-04-17",151.5125,152.0303,145.9507,146.2671,230100.0],["2024-04-18",147.5233,148.9713,144.2629,144.5794,210300.0],["2024-04-19",142.9204,146.0178,142.4697,143.9273,254100.0],["2024-04-22",144.7328,144.7328,141.0121,142.3067,389000.0],["2024-04-23",150.1892,150.7454,144.5314,147.1973,323300.0],["2024-04-24",146.0657,147.4562,145.3945,147.4466,199500.0],["2024-04-25",147.274,149.096,142.6615,147.6,250100.0],["2024-04-26",147.8686,149.4604,145.5575,146.0178,165800.0],["2024-04-29",146.5452,147.226,145.7589,146.5452,138000.0],["2024-04-30",145.2794,145.2794,135.738,137.1572,442500.0],["2024-05-01",137.5791,142.0957,136.975,138.4805,430600.0],["2024-05-02",140.734,142.9588,138.26,142.4601,153400.0],["2024-05-03",145.4616,146.3534,140.5423,140.8683,209400.0],["2024-05-06",142.7286,144.215,140.897,141.7889,235900.0],["2024-05-07",141.7121,144.1479,141.4053,141.8272,154300.0],["2024-05-08",140.0052,145.5575,140.0052,145.3849,233600.0],["2024-05-09",145.8356,149.2494,144.6465,149.0864,177900.0],["2024-05-10",150.2083,150.3618,147.974,150.0645,194000.0],["2024-05-13",151.292,153.1811,150.1604,151.6468,232000.0],["2024-05-14",152.8358,153.4016,148.2138,149.8535,140900.0],["2024-05-15",151.7235,153.4975,150.9947,152.7112,126400.0],["2024-05-16",151.7427,151.7522,148.8275,149.6234,206600.0],["2024-05-17",150.2179,151.3015,147.7439,149.3261,153900.0],["2024-05-20",149.2206,150.4481,147.8206,148.348,212100.0],["2024-05-21",148.1946,148.4151,145.9986,148.0028,233100.0],["2024-05-22",147.3795,149.0193,145.6438,146.0274,181600.0],["2024-05-23",146.5644,146.5644,141.3957,143.0451,222400.0],["2024-05-24",143.9273,144.1862,141.1368,141.6354,171000.0],["2024-05-28",142.6423,142.6423,134.405,135.0187,456200.0],["2024-05-29",134.5393,138.0106,132.3337,133.1488,565000.0],["2024-05-30",133.8872,136.6585,133.8872,135.7667,241900.0],["2024-05-31",136.6483,139.9722,136.0798,139.7699,321600.0],["2024-06-03",141.8413,141.8413,129.9907,132.226,243600.0],["2024-06-04",131.2721,132.9486,130.4724,130.9831,253100.0],["2024-06-05",131.1373,133.5074,130.0678,132.2356,422400.0],["2024-06-06",131.5227,132.6499,128.9213,129.3741,214300.0],["2024-06-07",127.3701,130.4628,127.3701,127.7555,289100.0],["2024-06-10",127.1196,129.2874,126.0984,128.1505,277200.0],["2024-06-11",126.9847,129.6439,125.7804,125.9346,261100.0],["2024-06-12",130.0582,134.0662,126.5993,127.3412,365700.0],["2024-06-13",127.1389,128.4588,125.7997,127.717,264700.0],["2024-06-14",125.7322,126.2814,121.1365,123.6126,266100.0],["2024-06-17",123.1694,125.9924,121.4544,125.8864,176400.0],["2024-06-18",125.4432,127.6881,124.1425,127.2352,170800.0],["2024-06-20",126.214,128.9309,126.214,128.8828,194800.0],["2024-06-21",128.7671,129.7499,127.8037,129.2874,271400.0],["2024-06-24",129.7499,132.7463,129.2489,132.1393,245200.0],["2024-06-25",131.4841,131.802,126.6186,128.2276,129900.0],["2024-06-26",126.7632,127.2931,124.9229,127.2256,183600.0],["2024-06-27",127.1389,127.1774,124.5568,126.0405,173100.0],["2024-06-28",127.6592,129.4609,125.9538,128.4203,479500.0],["2024-07-01",129.1718,129.1718,123.8149,124.5183,159700.0],["2024-07-02",124.3159,126.609,123.7668,126.4163,134000.0],["2024-07-03",127.5724,127.8518,125.6648,126.2236,71800.0],["2024-07-05",125.212,125.2601,121.6664,121.8109,110100.0],["2024-07-08",123.4296,124.3159,122.8611,124.0365,209400.0],["2024-07-09",122.8226,122.8226,120.1441,120.4621,164800.0],["2024-07-10",121.4255,122.7648,120.9149,122.7359,160500.0],["2024-07-11",126.1369,130.1931,125.7997,127.8807,228800.0],["2024-07-12",129.8366,133.5074,128.8442,131.5323,271700.0],["2024-07-15",132.5536,138.3825,132.0815,138.2188,287800.0],["2024-07-16",140.0686,147.9304,138.7005,147.7088,368200.0],["2024-07-17",145.6663,148.8361,145.069,145.7241,323300.0],["2024-07-18",145.7241,150.7149,142.6699,142.6989,278600.0],["2024-07-19",143.0264,143.9803,138.8354,139.3749,527100.0],["2024-07-22",140.4443,141.7643,137.7177,138.9991,730600.0],["2024-07-23",138.1417,147.8534,134.4419,147.6992,531600.0],["2024-07-24",146.283,148.5664,139.6929,140.5503,396700.0],["2024-07-25",141.1477,152.5358,141.1477,149.7129,572600.0],["2024-07-26",152.4684,154.8096,148.0846,148.6049,301300.0],["2024-07-29",148.3737,150.4162,147.179,147.4969,165300.0],["2024-07-30",146.3504,148.5471,145.965,147.5162,242500.0],["2024-07-31",149.2119,154.0099,146.5912,150.1464,371300.0],["2024-08-01",150.1754,151.1677,137.9586,138.8354,376600.0],["2024-08-02",132.9678,132.9678,128.796,129.5765,266300.0],["2024-08-05",120.9823,130.0389,120.5392,129.5957,358000.0],["2024-08-06",129.3837,134.2396,128.295,130.7519,322900.0],["2024-08-07",133.2665,134.519,123.6222,124.287,240200.0],["2024-08-08",126.4548,128.4588,123.8246,127.794,193200.0],["2024-08-09",127.2545,128.3625,125.2312,125.5684,134200.0],["2024-08-12",125.8671,126.3392,123.8053,125.2505,146300.0],["2024-08-13",126.0598,128.8057,124.4797,127.5339,149400.0],["2024-08-14",128.295,128.295,125.8767,127.6399,188900.0],["2024-08-15",131.6768,132.7174,129.9715,130.2123,435800.0],["2024-08-16",129.5283,131.4456,129.3741,130.3087,146800.0],["2024-08-19",130.723,133.835,129.9811,133.4592,172900.0],["2024-08-20",133.0064,133.6808,130.5014,131.3781,115200.0],["2024-08-21",132.8426,133.6037,131.6383,132.5921,190700.0],["2024-08-22",132.6499,135.1067,132.2934,133.0931,236500.0],["2024-08-23",133.7078,142.4113,133.7078,141.7142,202600.0],["2024-08-26",143.2148,144.0862,141.4916,141.7239,196300.0],["2024-08-27",141.085,141.085,138.7034,139.2939,215900.0],["2024-08-28",137.958,138.3452,135.586,136.012,301600.0],["2024-08-29",137.9676,140.6009,135.2181,139.3907,155300.0],["2024-08-30",140.2621,141.7336,138.1225,141.7046,122200.0],["2024-09-03",139.2552,140.4073,133.2625,133.5723,249700.0],["2024-09-04",132.1104,133.8821,131.6264,132.9914,162700.0],["2024-09-05",133.8918,133.8918,127.9572,130.5808,201900.0],["2024-09-06",130.5808,131.6554,127.841,127.8604,197800.0],["2024-09-09",128.9834,130.1451,127.6474,127.9765,173700.0],["2024-09-10",128.9447,130.5131,127.4441,130.1452,163500.0],["2024-09-11",128.6833,129.8837,124.1427,129.4868,172700.0],["2024-09-12",129.8063,130.8906,127.599,129.5159,137000.0],["2024-09-13",131.8297,135.8184,130.7357,134.3468,182800.0],["2024-09-16",135.4989,139.0616,135.3827,138.6162,169300.0],["2024-09-17",140.6493,148.0845,139.778,147.8038,378500.0],["2024-09-18",147.8038,153.6512,145.5383,146.6711,329600.0],["2024-09-19",151.9764,153.264,147.9393,152.0151,197600.0],["2024-09-20",150.8437,152.2087,148.2782,150.4177,313400.0],["2024-09-23",150.9502,153.4189,149.9917,151.3084,162300.0],["2024-09-24",152.2668,154.2321,150.5726,153.3608,177500.0],["2024-09-25",154.174,154.9679,151.8021,152.0635,158700.0],["2024-09-26",155.3842,155.481,150.3306,151.6376,190000.0],["2024-09-27",153.3511,156.7105,152.8187,154.4451,171200.0],["2024-09-30",153.3221,155.1422,152.2087,154.3483,180800.0],["2024-10-01",154.1741,155.8683,151.9958,154.7259,175000.0],["2024-10-02",152.0248,153.9901,151.8312,151.9183,264800.0],["2024-10-03",151.1728,152.4701,149.4786,150.1079,183600.0],["2024-10-04",154.4354,155.055,151.6666,154.9098,186000.0],["2024-10-07",153.4383,156.7396,152.3927,156.0425,169700.0],["2024-10-08",156.8364,157.8045,155.9651,156.8364,276500.0],["2024-10-09",155.8102,159.3341,155.3455,158.4725,255000.0],["2024-10-10",155.8102,160.2151,155.4423,158.5016,286900.0],["2024-10-11",159.4116,162.2579,158.7436,160.8057,208300.0],["2024-10-14",160.3023,165.1623,160.3023,164.0199,214200.0],["2024-10-15",162.5774,166.1401,162.316,162.6645,261100.0],["2024-10-16",165.0364,173.2267,164.4943,168.4055,561000.0],["2024-10-17",168.2603,168.2603,165.9949,167.5632,310000.0],["2024-10-18",167.4858,167.8827,164.078,166.5564,452200.0],["2024-10-21",166.6725,167.0598,162.1514,163.681,402600.0],["2024-10-22",168.5507,195.8519,167.4858,192.2698,1266700.0],["2024-10-23",194.5933,204.2068,192.8313,202.8804,1253200.0],["2024-10-24",202.3093,207.3338,197.8559,202.561,540000.0],["2024-10-25",203.5,204.8845,199.7728,202.7933,423200.0],["2024-10-28",203.3064,207.7791,203.0644,207.7598,352500.0],["2024-10-29",205.6783,207.663,202.4642,204.139,429900.0],["2024-10-30",203.7905,206.8885,201.893,203.6453,345200.0],["2024-10-31",204.7296,205.9494,202.4061,202.4738,236600.0],["2024-11-01",204.7392,205.8139,200.7602,203.471,371000.0],["2024-11-04",202.0188,207.421,200.1213,200.402,430700.0],["2024-11-05",200.5666,208.4762,200.5666,208.1955,365100.0],["2024-11-06",226.5124,239.0109,223.5112,231.6531,1094800.0],["2024-11-07",229.4168,229.4168,222.8916,225.6605,406300.0],["2024-11-08",225.8057,228.1969,224.1115,225.9896,201700.0],["2024-11-11",229.4458,230.1235,219.7646,220.3358,503000.0],["2024-11-12",220.694,223.6371,216.7634,217.3249,318700.0],["2024-11-13",218.1188,220.5391,212.5617,215.0885,362400.0],["2024-11-14",216.9376,216.9376,210.2382,210.6061,374300.0],["2024-11-15",212.5714,214.769,208.9603,210.7319,353100.0],["2024-11-18",211.003,213.5686,209.1345,210.5577,183200.0],["2024-11-19",208.1471,212.0873,207.1789,208.6795,265700.0],["2024-11-20",209.0668,209.5025,204.991,206.6465,258000.0],["2024-11-21",207.3048,211.187,206.1334,210.8191,259000.0],["2024-11-22",211.5839,215.9695,210.3834,215.8146,271500.0],["2024-11-25",217.9735,222.669,217.9735,221.4878,420600.0],["2024-11-26",218.9029,223.9275,215.9018,223.6371,233100.0],["2024-11-27",226.0864,226.3478,219.5806,222.4269,183100.0],["2024-11-29",225.9993,226.0186,223.9759,224.6052,153700.0],["2024-12-02",225.2732,228.8553,221.7299,222.7948,294400.0],["2024-12-03",223.4434,224.702,218.1575,221.4007,228100.0],["2024-12-04",220.8295,222.7561,217.6831,221.9816,169400.0],["2024-12-05",221.0231,224.8279,217.2958,221.3329,285100.0],["2024-12-06",224.3438,225.3216,219.1353,222.8045,152500.0],["2024-12-09",224.1308,227.8968,218.1091,221.7686,233700.0],["2024-12-10",215.3402,215.3402,203.8486,205.7751,318900.0],["2024-12-11",209.9478,210.1704,201.1766,203.6453,551200.0],["2024-12-12",204.3907,206.4722,200.1019,201.9801,318600.0],["2024-12-13",201.2443,205.8913,200.3536,201.1862,304500.0],["2024-12-16",202.4731,203.5998,192.4694,193.2755,699200.0],["2024-12-17",192.2946,192.9356,188.8758,189.3906,365200.0],["2024-12-18",191.1874,191.1874,178.5808,180.6786,573600.0],["2024-12-19",182.9707,184.5539,176.92,178.4156,428600.0],["2024-12-20",176.0361,185.6999,176.0361,181.9412,540900.0],["2024-12-23",180.6204,184.9618,179.1926,183.8157,243400.0],["2024-12-24",184.5344,186.3798,182.8833,185.9427,87100.0],["2024-12-26",184.7481,187.8755,184.0294,186.9819,94500.0],["2024-12-27",185.8456,187.0888,181.8927,184.1653,159300.0],["2024-12-30",182.6988,184.4567,179.6783,183.6992,171000.0],["2024-12-31",184.4956,185.5251,182.9222,183.8837,236700.0],["2025-01-02",186.6711,186.7391,178.8624,180.6689,225900.0],["2025-01-03",181.2614,183.4272,179.3966,182.9999,202100.0],["2025-01-06",184.2916,185.2337,179.3383,180.125,264200.0],["2025-01-07",181.2711,183.9323,178.0272,179.9599,335000.0],["2025-01-08",177.9398,178.7556,174.5599,176.6869,328100.0],["2025-01-10",173.1613,175.4922,171.7821,173.8023,292800.0],["2025-01-13",173.171,178.202,172.5785,178.202,349200.0],["2025-01-14",188.6913,195.3637,184.8647,195.3637,581400.0],["2025-01-15",201.3368,201.6282,193.2658,195.1889,268300.0],["2025-01-16",194.5673,197.8015,193.8,197.3839,222400.0],["2025-01-17",199.8508,200.3461,197.3838,199.9091,300100.0],["2025-01-21",201.5116,205.416,200.181,203.9785,260900.0],["2025-01-22",203.3278,206.0861,200.6958,201.463,216000.0],["2025-01-23",201.1522,203.0267,199.3943,202.7354,336900.0],["2025-01-24",201.5213,205.2703,199.8508,204.9886,276200.0],["2025-01-27",204.9304,204.9304,192.586,193.3824,448800.0],["2025-01-28",194.4313,194.4604,187.7395,193.023,280900.0],["2025-01-29",192.2557,198.2191,192.2557,197.8792,363000.0],["2025-01-30",200.0062,205.076,198.763,202.3566,351400.0],["2025-01-31",201.5019,201.7739,195.9367,198.0929,271300.0],["2025-02-03",191.2845,196.7331,188.7884,191.5662,182600.0],["2025-02-04",194.0331,198.831,194.0331,198.1997,137900.0],["2025-02-05",199.6468,201.3368,196.131,199.6566,192800.0],["2025-02-06",201.3756,205.785,200.6472,203.3667,178800.0],["2025-02-07",202.24,204.1922,198.9767,199.103,140000.0],["2025-02-10",201.0454,201.5019,195.286,196.9176,258400.0],["2025-02-11",194.0525,201.7253,193.664,201.5504,425900.0],["2025-02-12",196.7234,201.9778,194.6061,201.8807,365000.0],["2025-02-13",203.4444,205.717,188.3417,189.7305,492600.0],["2025-02-14",189.7111,195.49,186.9431,194.9655,352100.0],["2025-02-18",168.2898,185.2191,159.1575,180.6676,2838700.0],["2025-02-19",177.7535,178.7671,173.7282,175.4046,673800.0],["2025-02-20",175.1317,177.3734,170.3463,174.352,786100.0],["2025-02-21",175.6872,175.6872,157.8807,159.8105,842800.0],["2025-02-24",159.7617,160.7364,148.1636,149.0311,840800.0],["2025-02-25",149.1675,149.8692,141.8285,144.0507,1005000.0],["2025-02-26",146.5652,150.0837,144.7329,146.8869,875300.0],["2025-02-27",146.7114,146.7797,139.772,141.3607,471900.0],["2025-02-28",140.9708,143.1053,138.583,139.8403,521800.0],["2025-03-03",141.4289,142.1209,131.5754,132.3259,598800.0],["2025-03-04",128.6125,130.2401,122.1409,126.0005,986200.0],["2025-03-05",126.2636,130.8931,125.5814,130.1134,663500.0],["2025-03-06",127.4722,128.7002,123.5152,125.5814,541200.0],["2025-03-07",125.0454,129.4214,122.5405,128.2129,536300.0],["2025-03-10",125.445,127.3747,120.5036,122.0727,462500.0],["2025-03-11",122.2579,126.1467,120.2014,125.4644,876900.0],["2025-03-12",123.1935,126.3611,118.0475,120.1234,676100.0],["2025-03-13",120.0845,123.408,116.566,119.1488,704400.0],["2025-03-14",121.254,126.5268,120.3281,126.0005,527100.0],["2025-03-17",124.8407,127.2773,124.1194,125.0648,398700.0],["2025-03-18",124.2754,125.2598,122.0532,124.7237,450100.0],["2025-03-19",124.3826,131.0101,124.3826,129.3435,499800.0],["2025-03-20",127.1993,133.4174,126.6437,131.6144,473800.0],["2025-03-21",129.1096,132.6182,127.404,132.1699,751900.0],["2025-03-24",136.6825,139.8695,134.9574,139.1288,464400.0],["2025-03-25",140.4348,141.3217,138.008,139.4017,584600.0],["2025-03-26",139.197,140.8344,134.5675,137.238,434500.0],["2025-03-27",137.2478,138.0275,134.6455,136.01,419600.0],["2025-03-28",135.0256,135.4934,132.0724,135.4057,1013900.0],["2025-03-31",131.858,133.3395,126.0687,130.8639,520600.0],["2025-04-01",128.593,136.3511,127.7841,133.281,412100.0],["2025-04-02",130.8152,138.7877,130.3279,138.583,325900.0],["2025-04-03",127.8133,131.5754,124.3631,126.5658,649100.0],["2025-04-04",122.1215,124.7237,111.8293,119.1293,828500.0],["2025-04-07",111.8586,125.981,107.8431,116.4686,690900.0],["2025-04-08",119.7238,123.8563,107.0049,109.7436,565100.0],["2025-04-09",107.8138,127.6671,106.615,125.6399,907800.0],["2025-04-10",120.8544,122.3846,111.8293,114.8214,380600.0],["2025-04-11",114.1002,115.5622,109.2173,112.0535,727100.0],["2025-04-14",114.3146,117.1313,111.6344,116.0982,457700.0],["2025-04-15",116.1469,117.4627,113.2036,114.6168,245100.0],["2025-04-16",113.7786,115.9715,110.0458,112.804,586800.0],["2025-04-17",112.8624,116.2152,112.8624,114.6753,593300.0],["2025-04-21",112.6967,113.5837,105.5429,108.6715,639800.0],["2025-04-22",100.3774,104.2857,93.7499,99.7439,1034400.0],["2025-04-23",105.2603,112.3654,101.3325,102.1805,877900.0],["2025-04-24",104.2857,110.4648,102.1902,108.6228,458700.0],["2025-04-25",108.3109,109.7144,103.2038,105.8841,416000.0],["2025-04-28",105.9913,108.769,105.1921,108.2914,329400.0],["2025-04-29",107.2875,108.3499,101.469,104.8705,560300.0],["2025-04-30",102.9017,106.9464,101.508,106.6638,418700.0],["2025-05-01",107.5702,110.4356,106.3421,108.6813,438800.0],["2025-05-02",110.5721,114.1685,110.2894,113.2523,403700.0],["2025-05-05",111.0204,114.1685,110.7962,111.0107,504500.0],["2025-05-06",108.8957,110.1335,107.7164,109.6559,254400.0],["2025-05-07",110.075,113.6032,109.9678,111.1471,776900.0],["2025-05-08",113.915,122.9109,113.2328,120.3769,699500.0],["2025-05-09",120.5425,123.1838,117.1508,118.4373,437400.0],["2025-05-12",129.6456,131.0881,124.7042,129.821,621200.0],["2025-05-13",130.9419,135.7273,130.9419,133.3005,778300.0],["2025-05-14",132.1114,134.4505,130.2596,131.0393,569800.0],["2025-05-15",128.3104,132.2089,128.018,131.1368,573800.0],["2025-05-16",130.7762,135.162,128.1447,133.8073,469500.0],["2025-05-19",130.6495,133.7878,130.3474,133.1738,430000.0],["2025-05-20",131.7801,135.0743,131.322,132.2674,458500.0],["2025-05-21",129.7431,130.4546,121.8291,122.024,495900.0],["2025-05-22",121.7901,125.1233,119.4607,124.5775,564000.0],["2025-05-23",120.8349,123.5639,120.8349,122.4918,279900.0],["2025-05-27",126.6243,129.0413,123.866,127.9693,275900.0],["2025-05-28",128.71,129.3922,124.8699,125.0356,234400.0],["2025-05-29",126.4391,126.4391,122.3359,125.7276,302100.0],["2025-05-30",123.4541,123.5619,121.063,121.5138,528800.0],["2025-06-02",121.8568,122.141,110.9499,113.4586,827900.0],["2025-06-03",115.4871,118.9169,112.949,118.2506,767400.0],["2025-06-04",118.7111,121.6706,116.6924,117.0354,475700.0],["2025-06-05",116.6141,118.5935,114.6542,116.6533,457300.0],["2025-06-06",120.1517,120.769,118.4074,118.9953,328700.0],["2025-06-09",121.7784,121.7784,118.4858,118.9855,408100.0],["2025-06-10",120.7004,120.7004,118.5054,120.2007,218100.0],["2025-06-11",122.0528,122.3664,118.525,118.7601,288800.0],["2025-06-12",116.9668,117.7704,115.7027,116.8786,299100.0],["2025-06-13",114.2818,114.8501,110.9009,111.6163,296000.0],["2025-06-16",113.3312,114.7619,109.5192,110.5972,325000.0],["2025-06-17",109.8034,115.0755,108.5785,109.1762,506600.0],["2025-06-18",109.3722,111.6457,109.1468,109.4408,286200.0],["2025-06-20",110.803,113.9486,110.3032,112.6747,483400.0],["2025-06-23",111.9985,115.3989,109.9896,114.7423,374800.0],["2025-06-24",118.1036,126.4527,116.9962,126.051,805700.0],["2025-06-25",125.1004,128.2559,123.8755,123.9931,578900.0],["2025-06-26",125.6394,127.6679,123.3757,127.1583,322600.0],["2025-06-27",128.2559,129.8434,124.7966,128.8732,782300.0],["2025-06-30",129.8434,129.8434,127.5797,129.0496,485200.0],["2025-07-01",128.6087,139.2313,127.1779,135.7917,731800.0],["2025-07-02",135.7231,140.6718,133.7926,140.6228,526100.0],["2025-07-03",141.5734,143.9351,140.9462,141.7106,528500.0],["2025-07-07",139.5155,142.3475,133.8906,134.5275,811300.0],["2025-07-08",135.4193,143.6411,135.4193,141.4362,688900.0],["2025-07-09",144.1213,144.2389,137.9966,141.6714,420800.0],["2025-07-10",142.1515,150.1577,140.0839,146.0714,559700.0],["2025-07-11",144.6602,148.7956,138.5551,140.0349,358900.0],["2025-07-14",138.6727,140.2798,133.1556,133.3712,400300.0],["2025-07-15",134.8019,135.2625,129.8924,130.3334,441300.0],["2025-07-16",130.7253,131.4211,125.3846,129.7258,501200.0],["2025-07-17",131.1761,135.7133,130.8135,134.4491,392400.0],["2025-07-18",135.8701,136.654,132.3717,133.9102,685800.0],["2025-07-21",135.6055,135.6055,122.6799,123.7677,507700.0],["2025-07-22",124.3753,131.3525,123.8657,131.0781,740200.0],["2025-07-23",133.724,137.6046,132.5383,137.438,423800.0],["2025-07-24",137.4478,144.4544,137.4478,144.3368,546800.0],["2025-07-25",144.0527,146.9337,143.1609,146.091,515700.0],["2025-07-28",146.5907,148.0901,143.0531,146.8749,734100.0],["2025-07-29",134.9881,136.2425,119.8871,121.1316,1901500.0],["2025-07-30",121.5236,122.4938,113.6742,114.9873,1301000.0],["2025-07-31",113.1548,116.0849,111.7339,114.468,615400.0],["2025-08-01",110.9499,114.9089,109.039,112.2337,734900.0],["2025-08-04",111.7143,112.7433,109.676,111.6065,415700.0],["2025-08-05",111.5183,114.6444,109.48,113.8604,577700.0],["2025-08-06",114.6541,115.4577,112.2141,113.831,382800.0],["2025-08-07",116.8884,116.8884,108.9313,109.2644,443700.0],["2025-08-08",109.0194,109.4408,107.1085,108.2845,336700.0],["2025-08-11",109.0292,109.9994,106.7068,108.8626,478700.0],["2025-08-12",109.9798,118.9659,108.8235,118.4564,593400.0],["2025-08-13",118.4956,127.0407,118.4956,126.8741,406300.0],["2025-08-14",124.2675,125.4336,120.0439,123.3267,511500.0],["2025-08-15",124.4144,124.4144,121.6314,122.2586,231100.0],["2025-08-18",122.8073,124.5321,121.602,122.3468,231800.0],["2025-08-19",123.2483,125.7472,120.0635,120.1027,339700.0],["2025-08-20",119.9949,120.8278,115.4283,120.4163,700500.0],["2025-08-21",118.7994,119.2011,115.5753,116.1633,493500.0],["2025-08-22",116.8336,128.6924,116.0253,127.894,560400.0],["2025-08-25",128.653,130.8907,127.0265,129.8754,437100.0],["2025-08-26",129.6782,130.3781,125.676,126.642,380200.0],["2025-08-27",125.676,131.0583,125.538,130.7133,325800.0],["2025-08-28",132.2905,132.3496,129.1656,130.802,214300.0],["2025-08-29",130.3189,131.0484,128.3375,128.929,280900.0],["2025-09-02",126.6026,130.2992,124.9465,129.7275,485700.0],["2025-09-03",129.3825,132.1229,122.8172,124.5818,371500.0],["2025-09-04",123.7833,127.9235,123.6551,127.1645,234000.0],["2025-09-05",127.8841,137.7122,127.8841,136.4997,520400.0],["2025-09-08",136.0956,136.1251,132.8622,136.0561,456000.0],["2025-09-09",134.6662,135.7998,127.4011,131.7385,497600.0],["2025-09-10",132.1426,135.5435,130.1908,131.4033,381600.0],["2025-09-11",132.0736,133.5621,127.3123,127.3518,458300.0],["2025-09-12",126.4153,127.5292,123.0538,124.6803,449600.0],["2025-09-15",125.4098,130.1218,123.872,127.3715,377200.0],["2025-09-16",127.8939,131.0977,124.2762,130.4372,377300.0],["2025-09-17",131.1174,134.2029,125.0549,125.8633,623400.0],["2025-09-18",128.3277,129.7275,125.1436,126.435,483100.0],["2025-09-19",124.9958,125.6858,117.2181,117.4053,1280700.0],["2025-09-22",116.3703,122.9059,116.321,122.6496,495600.0],["2025-09-23",124.6015,125.6957,120.8063,122.2356,430000.0],["2025-09-24",122.4229,123.6058,118.9629,121.0724,331600.0],["2025-09-25",120.757,121.1217,117.7898,117.8588,308000.0],["2025-09-26",117.7109,120.2641,114.4875,117.1786,357600.0],["2025-09-29",117.4842,118.263,111.6386,112.0625,497200.0],["2025-09-30",112.3582,115.2268,111.7667,115.0001,395100.0],["2025-10-01",116.8435,121.033,116.8435,118.6178,546500.0],["2025-10-02",118.1052,122.7285,118.1052,121.9695,378300.0],["2025-10-03",122.7285,129.9739,122.7285,126.366,610300.0],["2025-10-06",126.6913,126.6913,122.5412,124.5818,379900.0],["2025-10-07",125.1929,127.0758,119.4755,119.6923,713200.0],["2025-10-08",121.0034,123.113,119.6825,122.4032,330500.0],["2025-10-09",123.3988,123.3988,119.1797,120.0176,431300.0],["2025-10-10",120.3824,121.0626,114.9902,116.114,450800.0],["2025-10-13",118.4601,119.7416,116.2323,118.9727,276400.0],["2025-10-14",117.1786,129.7965,116.4393,126.1886,465400.0],["2025-10-15",123.665,127.8447,123.665,124.7986,554600.0],["2025-10-16",125.4,128.1108,124.0396,127.5095,316000.0],["2025-10-17",126.0801,127.8742,120.3429,123.4481,491300.0],["2025-10-20",125.8238,128.8206,124.1579,126.5237,270000.0],["2025-10-21",125.8041,131.1569,124.4733,127.5292,304400.0],["2025-10-22",127.2532,130.7921,125.6267,127.9827,344400.0],["2025-10-23",126.8589,130.595,123.3495,126.5927,494500.0],["2025-10-24",128.929,131.3343,127.5687,130.0331,373800.0],["2025-10-27",130.4175,132.1131,128.7516,131.3836,655100.0],["2025-10-28",134.6465,141.3103,132.3989,136.6673,743200.0],["2025-10-29",137.4461,148.6444,137.4461,139.6542,1007700.0],["2025-10-30",136.0364,142.8284,134.193,135.3858,644800.0],["2025-10-31",135.1788,141.192,132.6355,140.0288,429500.0],["2025-11-03",138.3431,138.3431,133.5621,134.4099,326000.0],["2025-11-04",132.0539,134.7352,130.8217,132.1722,340500.0],["2025-11-05",131.9948,138.5009,129.7374,136.8448,459000.0],["2025-11-06",137.6235,138.5994,132.3299,134.0945,687900.0],["2025-11-07",133.0495,135.7013,129.2149,135.0999,503400.0],["2025-11-10",136.8645,138.7276,132.8228,138.5009,442500.0],["2025-11-11",138.1756,142.9565,136.3716,139.0233,420300.0],["2025-11-12",136.1547,142.0595,134.2719,137.4756,416600.0],["2025-11-13",136.5589,138.4811,130.6738,130.8907,615900.0],["2025-11-14",132.5271,133.7494,130.0824,131.63,249500.0],["2025-11-17",132.1525,133.0594,125.3507,126.366,432400.0],["2025-11-18",125.5675,125.7647,119.0614,119.2192,542300.0],["2025-11-19",119.643,123.32,117.4448,118.0362,497900.0],["2025-11-20",119.8796,122.5905,117.5335,118.2925,539700.0],["2025-11-21",119.8599,133.641,119.7121,130.2401,616800.0],["2025-11-24",130.2992,132.9805,128.2587,131.561,336800.0],["2025-11-25",131.354,136.3716,130.9005,134.4986,231400.0],["2025-11-26",134.055,136.6279,133.9367,135.3267,192800.0],["2025-11-28",136.4603,136.5096,131.6399,132.3595,143600.0],["2025-12-01",131.5709,134.055,130.0232,131.0583,367800.0],["2025-12-02",131.5906,131.9455,129.2937,129.9641,229400.0],["2025-12-03",129.9049,141.9905,127.8447,141.8426,479100.0],["2025-12-04",142.0595,142.0595,137.594,139.6936,361600.0],["2025-12-05",140.1569,141.813,136.9335,139.2796,274000.0],["2025-12-08",140.1372,142.6411,138.0573,138.491,401400.0],["2025-12-09",137.8305,144.8788,137.7615,140.709,311700.0],["2025-12-10",141.2807,149.3838,140.3541,148.3684,580800.0],["2025-12-11",151.1187,154.5492,149.5514,151.03,948800.0],["2025-12-12",151.8876,155.0618,151.4736,152.2918,832400.0],["2025-12-15",153.2721,153.8267,150.2122,151.8759,401500.0],["2025-12-16",152.678,157.0549,151.9056,154.7179,523000.0],["2025-12-17",156.3816,158.3027,149.7963,153.8267,615500.0],["2025-12-18",156.5697,158.4017,152.2819,152.9057,478400.0],["2025-12-19",151.2817,155.1437,149.7765,152.3314,628800.0],["2025-12-22",152.4106,156.035,151.2421,155.3418,259300.0],["2025-12-23",154.708,156.9064,152.9751,154.4803,531300.0],["2025-12-24",154.0743,155.8171,153.8069,154.8566,126700.0],["2025-12-26",154.1436,155.2428,151.2916,154.9457,316300.0],["2025-12-29",154.5397,155.5101,152.8265,153.3018,274600.0],["2025-12-30",153.1236,155.4804,148.1822,151.1827,269300.0],["2025-12-31",150.9351,151.054,146.6869,146.9345,241200.0],["2026-01-02",148.0139,151.6283,143.3101,150.8658,216200.0],["2026-01-05",152.1234,158.1046,151.4699,155.619,268400.0],["2026-01-06",156.2528,165.4028,154.6882,162.9272,581700.0],["2026-01-07",162.9173,162.9173,157.2035,159.8376,295400.0],["2026-01-08",158.0353,168.839,157.8372,167.0961,685000.0],["2026-01-09",168.839,171.4137,166.096,166.3535,481200.0],["2026-01-12",165.0562,165.8385,161.422,162.8776,394700.0],["2026-01-13",163.6006,165.7593,162.0062,162.5113,488300.0],["2026-01-14",162.1151,162.4023,153.4801,157.5798,680800.0],["2026-01-15",158.3621,159.7286,156.1241,157.2629,549100.0],["2026-01-16",156.1241,159.2632,155.3517,156.4113,341500.0],["2026-01-20",152.876,153.2523,148.915,152.6582,610300.0],["2026-01-21",154.2624,163.7689,151.054,163.1054,584800.0],["2026-01-22",164.3036,170.3442,163.9372,167.7398,477500.0],["2026-01-23",165.987,166.5218,157.9065,158.1442,537900.0],["2026-01-26",160.1445,160.1445,153.7871,156.3518,455400.0],["2026-01-27",155.52,156.4212,153.1236,155.2229,332700.0],["2026-01-28",156.8173,159.2236,152.064,155.4111,390600.0],["2026-01-29",153.391,153.391,140.5869,145.5877,824900.0],["2026-01-30",145.4392,147.7465,139.5571,141.9436,556100.0],["2026-02-02",142.3694,148.7764,141.2702,148.3506,557000.0],["2026-02-03",148.6575,155.4903,148.6575,152.5294,437600.0],["2026-02-04",154.4109,168.324,154.0148,167.7299,815100.0],["2026-02-05",166.809,173.6021,166.3237,170.6314,946300.0],["2026-02-06",170.6314,180.732,170.6215,178.5534,820600.0],["2026-02-09",177.2661,178.593,175.0578,176.8106,374500.0],["2026-02-10",178.4247,182.1679,174.6122,179.3555,428800.0],["2026-02-11",182.5145,186.5151,176.8304,179.0486,591300.0],["2026-02-12",179.0486,182.3659,172.8099,172.9882,520900.0],["2026-02-13",172.3742,176.3749,169.3935,171.4335,527800.0],["2026-02-17",156.4608,158.4908,146.2809,148.6575,1582800.0],["2026-02-18",147.6825,150.319,144.8869,146.3892,856400.0],["2026-02-19",144.8968,147.4537,142.7677,142.8573,740600.0],["2026-02-20",143.3348,153.0152,140.9172,152.6769,779000.0],["2026-02-23",150.8463,152.7565,142.6185,145.444,596300.0],["2026-02-24",146.5484,149.6226,143.9716,147.8318,743100.0],["2026-02-25",150.1001,150.1001,140.4994,140.9073,592800.0],["2026-02-26",141.9917,149.3739,139.6139,148.1203,562700.0],["2026-02-27",144.9963,144.9963,136.3208,139.0767,933600.0],["2026-03-02",136.7884,140.6685,131.8239,140.191,553500.0],["2026-03-03",137.9027,139.1662,131.0976,137.4848,658500.0],["2026-03-04",138.8578,138.8578,133.4058,137.2262,720000.0],["2026-03-05",134.0723,136.0423,129.2173,131.0678,728900.0],["2026-03-06",126.5907,129.1774,119.119,119.517,1076200.0],["2026-03-09",116.403,120.9795,111.5379,120.5417,901700.0],["2026-03-10",119.7956,122.7007,114.0152,114.3137,632500.0],["2026-03-11",114.0252,115.607,110.8813,114.8708,510600.0],["2026-03-12",112.1349,113.7565,109.8267,110.3739,577700.0],["2026-03-13",110.8116,113.1099,107.9165,108.3543,562700.0],["2026-03-16",109.2994,111.9757,107.9762,108.9512,496100.0],["2026-03-17",110.4137,111.9757,108.0458,108.9114,397100.0],["2026-03-18",107.2798,108.3443,104.4642,105.0512,626100.0],["2026-03-19",102.7729,104.2553,100.9224,102.5838,483300.0],["2026-03-20",102.0665,102.8326,98.7833,99.9076,628800.0],["2026-03-23",104.0165,108.1453,103.0017,103.6086,466100.0],["2026-03-24",101.7581,104.9119,98.8828,102.0367,594100.0],["2026-03-25",104.5637,107.3892,100.7035,106.1754,545100.0],["2026-03-26",104.4145,107.9364,103.7777,104.2951,315600.0],["2026-03-27",102.4147,103.0316,98.1367,99.828,585500.0],["2026-03-30",100.2558,100.2558,95.8484,96.3757,609400.0],["2026-03-31",98.5545,101.3104,96.1369,99.042,801900.0],["2026-04-01",100.3055,100.3055,93.2617,93.5502,946000.0],["2026-04-02",90.665,94.5152,87.9987,90.5754,1007200.0],["2026-04-06",88.8642,95.1719,88.2673,95.1221,737000.0],["2026-04-07",93.8188,95.152,90.8043,93.6895,589100.0],["2026-04-08",101.191,104.3349,99.8976,101.002,771500.0],["2026-04-09",100.4548,103.34,98.1367,102.8425,428100.0],["2026-04-10",103.0913,103.728,101.38,102.4346,231600.0],["2026-04-13",100.9025,103.6185,99.2111,103.4992,381300.0],["2026-04-14",104.0961,104.5338,101.9869,103.1111,214800.0],["2026-04-15",103.1808,103.4395,99.2012,99.8379,314500.0],["2026-04-16",100.5045,104.5836,100.0369,103.5688,383700.0],["2026-04-17",106.852,110.941,106.5037,109.6178,947400.0],["2026-04-20",108.7821,111.4484,108.7821,110.6425,280500.0],["2026-04-21",111.0902,114.4032,106.0461,106.9017,388400.0],["2026-04-22",109.19,109.6476,106.0262,107.3096,293200.0],["2026-04-23",114.4132,127.1976,113.7864,120.8402,1384300.0],["2026-04-24",119.3777,122.1435,116.204,121.8252,752900.0],["2026-04-27",122.2629,126.4216,121.0392,123.9741,1164100.0],["2026-04-28",124.3223,140.1313,122.3922,133.2764,1449600.0],["2026-04-29",133.8137,133.8137,126.5509,130.9285,678900.0],["2026-04-30",132.6098,132.6098,123.5364,126.2723,900000.0],["2026-05-01",126.9389,132.5004,124.8098,132.4507,941200.0],["2026-05-04",130.7593,131.8139,121.7157,123.2777,583900.0],["2026-05-05",124.3522,130.6798,124.3423,130.1425,326500.0],["2026-05-06",133.3162,136.2114,131.4558,135.316,655100.0],["2026-05-07",136.3507,137.7535,130.3514,131.217,607700.0],["2026-05-08",132.0129,134.4405,128.6104,132.9183,318900.0],["2026-05-11",132.8486,137.5346,129.466,135.4254,454700.0],["2026-05-12",135.5249,140.5989,130.5803,138.4996,550700.0],["2026-05-13",137.1068,140.7979,134.7887,136.2114,526700.0],["2026-05-14",138.6489,143.1558,136.6889,139.5642,407400.0],["2026-05-15",137.0371,139.5642,133.4257,137.4948,475900.0],["2026-05-18",138.1813,139.8726,132.7889,133.167,434100.0],["2026-05-19",131.3065,131.3065,127.0683,127.6652,337400.0],["2026-05-20",128.6899,132.2019,126.4713,131.9433,311400.0],["2026-05-21",130.4111,131.2966,126.8096,128.9387,675300.0],["2026-05-22",129.5356,130.3315,127.0086,128.3417,706700.0],["2026-05-26",129.7545,135.5149,128.7297,135.0374,610400.0],["2026-05-27",137.0471,140.0218,135.316,137.2262,264300.0],["2026-05-28",134.6693,138.7882,132.3213,136.48,302800.0],["2026-05-29",135.44,139.5,132.91,133.0,360200.0],["2026-06-01",131.09,133.51,124.51,129.75,623200.0],["2026-06-02",129.77,134.9,127.92,128.26,337700.0],["2026-06-03",127.73,133.84,124.23,131.98,548000.0],["2026-06-04",134.0,142.0,133.77,140.46,651700.0],["2026-06-05",141.31,146.78,134.75,136.68,471500.0],["2026-06-08",136.85,146.75,135.2,145.13,683200.0],["2026-06-09",146.84,150.72,142.61,149.89,677900.0],["2026-06-10",149.23,153.98,141.38,141.38,669000.0],["2026-06-11",143.5,146.26,140.29,142.51,724000.0],["2026-06-12",144.65,148.43,141.57,144.62,499500.0],["2026-06-15",148.53,154.49,148.53,151.55,412100.0],["2026-06-16",152.38,155.95,150.63,150.87,456500.0],["2026-06-17",150.3,156.62,144.8,145.09,811800.0],["2026-06-18",149.0,157.65,147.47,155.12,919000.0],["2026-06-22",154.15,157.0,150.89,153.43,612900.0],["2026-06-23",149.75,150.46,143.28,143.29,602600.0],["2026-06-24",144.42,146.93,141.34,143.23,668200.0],["2026-06-25",145.08,156.54,145.08,153.0,1012100.0],["2026-06-26",151.6,157.0,150.26,151.26,1310700.0],["2026-06-29",148.99,151.22,143.91,146.29,454700.0],["2026-06-30",147.17,150.14,141.25,143.34,378600.0],["2026-07-01",143.0,145.27,140.14,140.23,381400.0],["2026-07-02",141.18,141.98,132.31,134.91,490500.0],["2026-07-06",134.79,137.22,133.58,135.68,329803.982646],["2026-07-07",134.75,135.185,127.28,132.61,884514.931542],["2026-07-08",132.71,140.33,131.705,140.06,575229.33619],["2026-07-09",142.16,145.87,140.485,144.85,438609.741285],["2026-07-10",146.44,152.95,145.91,148.91,494872.099711],["2026-07-13",149.92,151.14,144.56,147.71,354818.19914],["2026-07-14",150.66,151.75,144.67,147.24,606329.34596],["2026-07-15",147.44,149.94,143.765,148.94,325049.805696],["2026-07-16",148.48,155.895,146.851,153.14,383295.460318],["2026-07-17",149.06,153.32,147.03,149.47,827071.429341],["2026-07-20",151.71,152.18,147.21,147.36,344379.886614],["2026-07-21",148.5,150.88,144.1048,147.94,314739.595044],["2026-07-22",146.96,152.43,145.9202,151.04,349220.410889],["2026-07-23",151.5,164.7,151.5,163.25,1171909.955608],["2026-07-24",162.14,164.645,159.47,162.59,401651.592797],["2026-07-27",161.59,163.38,157,160,603617.859861],["2026-07-28",162.55,167.5,144.53,148.24,1216788.383195],["2026-07-29",146.91,149.38,139.2,143.02,869895.918732],["2026-07-30",148,149.73,143.15,145.92,543585.713216],["2026-07-31",146.3,151.17,142.68,150.14,464922.54221]]}