{"t":"LDOS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-10-17",22.3708,22.3832,21.8632,22.247,1741338.0],["2006-10-18",22.5813,22.5813,21.7766,21.8756,1484487.0],["2006-10-19",21.8756,22.0242,21.3061,21.3804,1481774.0],["2006-10-20",21.5414,22.1604,21.3557,22.0985,1440342.0],["2006-10-23",22.408,22.408,21.8509,22.0242,1152306.0],["2006-10-24",22.0366,22.3832,21.9375,22.1604,880349.0],["2006-10-25",22.2594,22.3956,21.8013,22.3708,1214960.0],["2006-10-26",22.5689,24.6735,22.3708,23.906,4729712.0],["2006-10-27",24.265,24.884,23.9926,24.8468,3889418.0],["2006-10-30",25.0944,26.122,24.9087,25.1687,1939059.0],["2006-10-31",25.8001,25.9734,24.4878,24.7602,1322082.0],["2006-11-01",25.0078,25.2925,24.4507,24.4507,854186.0],["2006-11-02",24.4507,25.2554,24.1412,24.1536,821745.0],["2006-11-03",24.3145,24.723,24.265,24.5745,787037.0],["2006-11-06",24.6364,25.0944,24.4754,24.7478,842360.0],["2006-11-07",24.7602,24.9459,24.4631,24.7107,706928.0],["2006-11-08",24.1536,24.2897,23.2746,23.745,1550948.0],["2006-11-09",23.8688,25.0078,23.646,25.0078,992372.0],["2006-11-10",24.7602,24.8964,24.1536,24.7478,765653.0],["2006-11-13",24.7107,24.7107,24.4135,24.6116,332870.0],["2006-11-14",24.6611,24.8345,24.3888,24.6859,520020.0],["2006-11-15",24.6859,24.9087,24.5745,24.7849,591746.0],["2006-11-16",24.7107,24.8592,24.5745,24.8592,374018.0],["2006-11-17",24.7602,24.7602,24.3145,24.4754,485960.0],["2006-11-20",24.5745,24.624,23.9307,24.1412,427032.0],["2006-11-21",24.0174,24.0793,23.5222,23.844,1593351.0],["2006-11-22",23.4479,24.1164,23.2746,23.9307,1469462.0],["2006-11-24",23.5469,23.7698,23.4974,23.7326,141143.0],["2006-11-27",23.5222,23.646,22.8413,23.3984,826565.0],["2006-11-28",23.027,23.4479,22.3832,23.3984,782298.0],["2006-11-29",23.7079,23.7574,23.3984,23.5717,458663.0],["2006-11-30",23.5222,23.6088,23.2251,23.485,246686.0],["2006-12-01",23.4355,23.4603,23.1632,23.2993,371588.0],["2006-12-04",23.0517,23.2746,22.9898,23.2251,306950.0],["2006-12-05",23.2622,23.6088,23.126,23.4974,370008.0],["2006-12-06",23.4974,23.6584,23.1879,23.646,580284.0],["2006-12-07",23.7698,23.8317,23.3984,23.7821,364865.0],["2006-12-08",23.5965,24.0793,23.5841,23.9555,545292.0],["2006-12-11",23.9555,24.1412,23.4108,23.4727,499608.0],["2006-12-12",23.5222,24.5373,23.2127,24.4135,946283.0],["2006-12-13",23.646,23.646,22.4327,22.5813,2291693.0],["2006-12-14",22.3089,22.7051,21.8509,22.2347,1634742.0],["2006-12-15",22.5689,23.3365,22.2842,23.1508,3829397.0],["2006-12-18",23.0394,23.0889,22.4451,22.507,769095.0],["2006-12-19",22.3213,22.4575,21.987,22.1604,914936.0],["2006-12-20",22.1604,22.4946,22.0366,22.2223,428207.0],["2006-12-21",22.1604,22.3213,21.9747,22.0985,466439.0],["2006-12-22",22.1604,22.2099,22.0118,22.0985,537881.0],["2006-12-26",22.0985,22.2099,21.8509,21.8756,322340.0],["2006-12-27",21.8756,21.9375,21.5537,21.6775,464495.0],["2006-12-28",22.1604,22.1604,21.6775,21.9747,520506.0],["2006-12-29",22.0118,22.1604,21.8756,22.0242,476847.0],["2007-01-03",22.1232,22.5318,22.0242,22.507,714542.0],["2007-01-04",22.5937,22.6927,22.1604,22.3956,398115.0],["2007-01-05",21.9128,22.3832,21.6899,21.7271,457083.0],["2007-01-08",21.7271,21.8756,21.4547,21.8632,504995.0],["2007-01-09",21.7271,21.9499,21.5537,21.888,802103.0],["2007-01-10",21.9994,22.247,21.789,22.0118,438332.0],["2007-01-11",22.0118,22.9032,21.9623,22.2099,859451.0],["2007-01-12",22.1851,22.7546,21.9251,21.9747,569268.0],["2007-01-16",21.9747,22.0118,21.6775,21.8756,504387.0],["2007-01-17",21.8013,22.3832,21.789,22.2718,591948.0],["2007-01-18",22.0366,22.0366,21.529,21.5537,824540.0],["2007-01-19",21.5166,21.888,21.0214,21.888,955071.0],["2007-01-22",21.987,22.4451,21.888,22.3708,954342.0],["2007-01-23",22.3089,22.767,22.0366,22.5937,533102.0],["2007-01-24",22.3461,22.7918,22.0737,22.6308,741353.0],["2007-01-25",22.6803,22.767,22.4575,22.7051,788454.0],["2007-01-26",22.5937,23.0022,22.507,22.8289,707373.0],["2007-01-29",22.8165,22.9898,22.6803,22.9156,503537.0],["2007-01-30",22.9898,23.3241,22.7175,23.1136,483125.0],["2007-01-31",23.3365,23.4231,22.8536,22.9651,1063814.0],["2007-02-01",22.9032,23.0146,22.1232,22.4699,1678563.0],["2007-02-02",22.4822,22.866,22.4327,22.8289,768285.0],["2007-02-05",22.7794,23.0765,22.6308,22.9774,507992.0],["2007-02-06",23.0146,23.027,22.8536,22.9032,357858.0],["2007-02-07",22.9032,22.9651,22.5441,22.6184,495477.0],["2007-02-08",22.5937,23.1508,22.5937,23.126,589194.0],["2007-02-09",23.2127,23.2746,22.6927,22.8784,311405.0],["2007-02-12",22.8784,22.9032,22.2223,22.2718,686597.0],["2007-02-13",22.4699,22.6556,22.049,22.2718,553473.0],["2007-02-14",22.408,22.5689,22.2346,22.4699,416057.0],["2007-02-15",22.6556,22.7175,22.4699,22.4946,313065.0],["2007-02-16",22.507,22.6927,22.4327,22.6927,187313.0],["2007-02-20",22.6927,23.027,22.3461,22.9156,267179.0],["2007-02-21",22.866,23.1879,22.6927,22.7298,294719.0],["2007-02-22",22.4203,23.1013,22.2965,22.7298,357170.0],["2007-02-23",22.8041,22.8289,22.5937,22.606,155196.0],["2007-02-26",22.9403,23.2746,22.8784,22.8908,565178.0],["2007-02-27",22.5689,22.8536,22.1975,22.3461,415166.0],["2007-02-28",22.1727,22.5318,22.1604,22.3213,555336.0],["2007-03-01",22.1604,22.5318,21.9375,22.2718,363690.0],["2007-03-02",22.1604,22.3832,21.7518,21.8385,584618.0],["2007-03-05",21.7271,22.1727,21.6899,21.8756,436509.0],["2007-03-06",21.9994,22.247,21.9128,22.1851,253409.0],["2007-03-07",22.1727,22.2718,21.9747,22.0861,165038.0],["2007-03-08",22.1975,22.247,21.6775,21.9747,517104.0],["2007-03-09",21.9128,22.148,21.6652,22.0366,265640.0],["2007-03-12",22.0366,22.1851,21.9375,21.9747,579312.0],["2007-03-13",21.8756,21.987,21.6652,21.7023,258836.0],["2007-03-14",21.6652,21.8385,21.4795,21.8385,227772.0],["2007-03-15",21.9747,22.1604,21.9251,22.1356,280827.0],["2007-03-16",22.1356,22.507,22.1232,22.4575,511718.0],["2007-03-19",22.2965,22.668,22.2099,22.5565,271715.0],["2007-03-20",22.5441,22.5937,22.2594,22.2842,288158.0],["2007-03-21",22.2965,22.3956,22.1604,22.2223,492075.0],["2007-03-22",22.247,22.3089,22.1108,22.2965,424035.0],["2007-03-23",22.2842,22.2965,22.0985,22.1604,410103.0],["2007-03-26",22.2594,22.2718,21.8137,21.9128,311567.0],["2007-03-27",21.9251,21.9499,21.7394,21.8261,283217.0],["2007-03-28",21.789,21.9623,21.6404,21.8013,455990.0],["2007-03-29",21.8509,21.9128,21.5042,21.628,412412.0],["2007-03-30",21.6033,21.8509,21.3433,21.4423,427640.0],["2007-04-02",21.5537,21.8137,21.4918,21.6404,415166.0],["2007-04-03",21.6899,22.0985,21.6899,21.987,541566.0],["2007-04-04",22.0118,22.0118,21.789,21.8261,316265.0],["2007-04-05",21.7271,21.7271,20.8728,20.9471,1136511.0],["2007-04-09",20.7986,21.1081,20.6748,21.0833,1035828.0],["2007-04-10",21.0214,21.0833,20.8976,20.8976,484745.0],["2007-04-11",20.9224,21.3433,20.551,21.17,1062032.0],["2007-04-12",21.7271,22.408,21.7271,22.2842,2260265.0],["2007-04-13",22.1851,22.9898,22.0366,22.7422,1242014.0],["2007-04-16",22.9032,23.646,22.7422,23.1136,2369048.0],["2007-04-17",23.126,23.6584,22.6556,22.6679,1229742.0],["2007-04-18",22.6679,23.2374,22.4822,23.1013,655412.0],["2007-04-19",23.1012,23.2869,22.7051,22.7175,554445.0],["2007-04-20",23.0889,23.0889,22.3956,22.9032,930974.0],["2007-04-23",22.8536,23.1508,22.8536,23.0517,361827.0],["2007-04-24",23.0517,23.3117,22.9032,23.2993,733901.0],["2007-04-25",23.2251,23.2498,22.8041,22.8041,730215.0],["2007-04-26",22.6803,22.7918,22.247,22.7298,1329818.0],["2007-04-27",22.6556,22.9403,22.5937,22.9403,298080.0],["2007-04-30",22.9403,22.9651,22.6432,22.6432,556106.0],["2007-05-01",22.5937,23.027,22.408,23.027,606812.0],["2007-05-02",22.9032,23.5469,22.7794,23.3984,780071.0],["2007-05-03",23.6831,23.8317,23.3117,23.4974,846288.0],["2007-05-04",23.4974,23.844,23.3736,23.844,388476.0],["2007-05-07",23.844,23.844,23.027,23.4603,620946.0],["2007-05-08",23.3365,23.745,23.1136,23.5222,356967.0],["2007-05-09",23.3984,23.4603,23.0022,23.1013,412128.0],["2007-05-10",22.9774,23.0022,22.2346,22.3461,821016.0],["2007-05-11",22.408,22.5937,22.3708,22.4946,482558.0],["2007-05-14",22.4575,22.4946,22.2842,22.3708,755001.0],["2007-05-15",22.3461,22.8165,22.3337,22.6308,626333.0],["2007-05-16",22.606,23.0517,22.5318,22.9403,344777.0],["2007-05-17",22.9403,23.0517,22.6556,22.8289,229635.0],["2007-05-18",22.8536,23.386,22.7794,23.2622,326349.0],["2007-05-21",23.0765,23.6707,22.9527,23.5346,616329.0],["2007-05-22",23.4727,23.8812,23.4603,23.8069,489240.0],["2007-05-23",23.8317,24.2897,23.7326,23.8317,543308.0],["2007-05-24",23.8317,23.8936,22.9651,23.027,832275.0],["2007-05-25",23.1508,23.5222,22.9527,23.5222,415976.0],["2007-05-29",23.4603,24.1412,23.2622,24.1412,626900.0],["2007-05-30",23.906,24.7478,23.6584,24.6859,652941.0],["2007-05-31",24.6116,25.0078,24.4507,24.9459,1107675.0],["2007-06-01",24.884,25.0078,24.4754,24.6983,715676.0],["2007-06-04",24.6983,24.7602,24.364,24.4259,469314.0],["2007-06-05",24.3145,24.3888,23.9307,24.1907,503051.0],["2007-06-06",24.265,24.624,23.7822,24.2526,387707.0],["2007-06-07",23.4974,23.4974,22.2223,22.247,1547667.0],["2007-06-08",22.2842,22.5813,22.0366,22.3337,808704.0],["2007-06-11",22.9898,23.0517,22.2965,22.3708,725517.0],["2007-06-12",22.2842,22.3708,21.9499,21.9499,408969.0],["2007-06-13",22.0366,22.5318,22.0366,22.4451,405851.0],["2007-06-14",22.5318,22.7051,22.3708,22.507,447728.0],["2007-06-15",22.8908,22.8908,22.408,22.5194,596606.0],["2007-06-18",22.606,22.6184,22.1975,22.2842,448538.0],["2007-06-19",22.2346,22.7175,22.0861,22.6308,401112.0],["2007-06-20",22.6927,22.8289,22.3213,22.4822,325013.0],["2007-06-21",22.3708,22.5813,22.2594,22.4203,224735.0],["2007-06-22",22.3461,22.3461,22.0861,22.1975,857709.0],["2007-06-25",22.0489,22.1975,21.7766,21.9994,658206.0],["2007-06-26",22.0737,22.8784,21.3185,21.7766,580284.0],["2007-06-27",21.5537,22.5937,21.5414,22.3708,869414.0],["2007-06-28",22.3832,22.767,22.2965,22.507,450360.0],["2007-06-29",22.5441,22.7298,22.3337,22.3708,554121.0],["2007-07-02",22.5813,22.7917,22.3584,22.4203,499284.0],["2007-07-03",22.6308,22.6308,22.2594,22.3832,248954.0],["2007-07-05",22.3337,22.4822,22.2718,22.3089,206024.0],["2007-07-06",22.2842,22.408,22.1728,22.2718,220847.0],["2007-07-09",22.247,22.4451,22.1604,22.2965,442098.0],["2007-07-10",22.1108,22.2965,21.8509,22.0242,520466.0],["2007-07-11",21.9994,22.148,21.8013,21.9375,477941.0],["2007-07-12",22.0366,22.1975,21.9128,21.9499,708224.0],["2007-07-13",21.9128,22.3089,21.8013,22.148,660029.0],["2007-07-16",22.1356,22.4822,22.1108,22.2842,511515.0],["2007-07-17",22.2842,22.866,22.247,22.6927,646826.0],["2007-07-18",22.507,22.7422,22.2965,22.5937,574412.0],["2007-07-19",22.767,22.7917,22.5813,22.7175,781488.0],["2007-07-20",22.6679,22.7794,22.5565,22.6556,779585.0],["2007-07-23",22.6184,22.7918,22.4327,22.7794,773672.0],["2007-07-24",22.408,22.4946,21.6899,21.7147,1017806.0],["2007-07-25",21.789,22.0242,21.7271,21.9747,594297.0],["2007-07-26",21.7023,22.0861,20.9223,21.3185,907524.0],["2007-07-27",21.2319,21.3804,20.9843,21.0462,728352.0],["2007-07-30",20.9843,21.5661,20.5633,21.4423,1404014.0],["2007-07-31",21.6156,21.6156,20.6995,20.749,1119906.0],["2007-08-01",20.5262,20.8852,20.1548,20.7862,869697.0],["2007-08-02",20.7119,20.9595,20.5386,20.7614,780962.0],["2007-08-03",20.6747,21.0462,20.5386,21.009,900720.0],["2007-08-06",21.0462,21.3061,20.7986,20.9224,1057658.0],["2007-08-07",21.0585,21.0957,20.5509,20.9719,642249.0],["2007-08-08",21.1204,21.4671,20.9471,21.269,657720.0],["2007-08-09",21.1576,21.4176,20.6252,20.6748,946080.0],["2007-08-10",20.6748,21.6652,20.4643,21.3804,889016.0],["2007-08-13",21.6033,22.0242,21.0709,21.2319,665577.0],["2007-08-14",21.4299,21.6033,20.7614,20.7614,547965.0],["2007-08-15",20.7614,21.2938,20.65,20.8233,543753.0],["2007-08-16",20.8605,21.1328,19.9443,20.6129,1222128.0],["2007-08-17",20.8481,21.3557,20.6748,20.9471,1188068.0],["2007-08-20",21.0462,21.2442,20.7367,21.0585,549585.0],["2007-08-21",20.9595,21.6033,20.8728,21.4423,310554.0],["2007-08-22",21.5537,22.0118,21.5537,21.9994,342468.0],["2007-08-23",22.0242,22.1356,21.3557,21.529,339269.0],["2007-08-24",21.6775,22.2842,21.5661,22.0613,478710.0],["2007-08-27",21.9251,21.987,21.4547,21.6156,360896.0],["2007-08-28",21.5414,22.1975,21.529,21.987,567243.0],["2007-08-29",22.0242,22.4699,21.7766,22.4203,657558.0],["2007-08-30",22.247,22.9032,22.0861,22.7794,722966.0],["2007-08-31",22.7917,22.9032,22.5813,22.6679,516375.0],["2007-09-04",22.5813,23.027,22.3584,22.507,664322.0],["2007-09-05",22.3584,22.4822,21.9251,21.9499,466682.0],["2007-09-06",22.1604,22.2099,21.8509,22.1109,390542.0],["2007-09-07",22.4699,23.4603,22.3461,22.9279,1510205.0],["2007-09-10",22.9774,23.4603,22.9774,23.2374,824621.0],["2007-09-11",23.3117,23.3365,22.2099,22.247,903150.0],["2007-09-12",22.1356,22.7794,22.0366,22.5937,581216.0],["2007-09-13",22.6308,23.1136,22.5194,22.7298,343764.0],["2007-09-14",22.5937,23.0889,22.5318,22.9403,361503.0],["2007-09-17",22.8289,22.9527,22.5318,22.6432,538083.0],["2007-09-18",22.6803,23.0517,22.5318,23.0517,443718.0],["2007-09-19",23.0517,23.2003,22.8041,22.9651,515606.0],["2007-09-20",22.9032,23.027,22.7917,22.8908,256689.0],["2007-09-21",22.8536,23.1136,22.6803,22.6803,458582.0],["2007-09-24",22.767,22.9032,22.5565,22.6184,250938.0],["2007-09-25",22.4451,22.9403,22.3213,22.9279,247496.0],["2007-09-26",23.0517,23.2993,22.9279,23.1013,348179.0],["2007-09-27",23.1632,23.4974,23.027,23.4355,545495.0],["2007-09-28",23.2374,23.8317,23.1632,23.7574,1109700.0],["2007-10-01",23.7574,24.6116,23.6336,23.7821,1139225.0],["2007-10-02",23.7326,23.7822,23.0022,23.2127,635688.0],["2007-10-03",23.2003,23.8936,23.0517,23.8317,670518.0],["2007-10-04",23.9183,24.3021,23.6707,23.7326,607136.0],["2007-10-05",23.8688,24.3021,23.6831,23.8688,339917.0],["2007-10-08",23.8688,23.906,23.027,23.126,443192.0],["2007-10-09",23.3612,24.1783,23.3488,24.1783,662013.0],["2007-10-10",24.104,24.5621,24.0298,24.5126,737424.0],["2007-10-11",24.4259,24.7973,23.8688,23.8688,1427747.0],["2007-10-12",24.1164,24.723,24.0545,24.4507,553109.0],["2007-10-15",24.2278,24.6116,23.7698,23.7821,579717.0],["2007-10-16",23.9307,24.2526,23.8317,24.0545,464859.0],["2007-10-17",24.265,24.3888,24.0669,24.2897,529254.0],["2007-10-18",24.1907,24.6364,23.7203,24.5621,497178.0],["2007-10-19",24.0174,24.525,23.6336,23.6831,431204.0],["2007-10-22",23.646,24.005,23.5222,23.8688,649539.0],["2007-10-23",24.1288,24.8221,23.9802,24.0669,922023.0],["2007-10-24",23.9183,24.2278,23.7079,23.9555,536342.0],["2007-10-25",23.9555,24.1412,23.6088,23.6212,442989.0],["2007-10-26",23.8688,24.104,23.7079,24.0669,240449.0],["2007-10-29",24.0917,24.1907,23.8564,23.8564,395402.0],["2007-10-30",23.7203,24.0793,23.4603,23.6336,281678.0],["2007-10-31",23.7822,24.6364,23.6707,24.4012,1156599.0],["2007-11-01",24.265,24.5869,23.9555,24.0917,804978.0],["2007-11-02",24.2402,24.884,23.9926,24.8221,1060857.0],["2007-11-05",24.4507,24.7973,24.2031,24.2897,721629.0],["2007-11-06",24.2897,24.7726,24.2897,24.7478,335948.0],["2007-11-07",24.6611,24.6983,24.0917,24.3516,382847.0],["2007-11-08",24.4383,25.2925,24.4135,24.723,957785.0],["2007-11-09",24.4631,24.6983,24.0917,24.4383,519170.0],["2007-11-12",24.364,24.4507,23.5098,23.6707,470084.0],["2007-11-13",23.9307,24.0916,23.2374,23.9802,442017.0],["2007-11-14",24.1412,24.9459,24.0917,24.4135,853619.0],["2007-11-15",24.3516,24.7354,24.3021,24.4631,311729.0],["2007-11-16",24.5621,24.624,24.0669,24.2774,557645.0],["2007-11-19",24.0669,24.4259,23.8812,24.1536,664200.0],["2007-11-20",24.104,24.3269,23.4603,23.9555,394511.0],["2007-11-21",23.8441,23.9679,23.4603,23.6707,233078.0],["2007-11-23",23.8193,24.3888,23.6336,24.3393,106272.0],["2007-11-26",24.2031,24.4878,23.9555,23.9679,481140.0],["2007-11-27",24.0421,24.525,23.9555,24.4507,344615.0],["2007-11-28",24.6735,25.0697,24.4507,25.0202,571941.0],["2007-11-29",25.0078,25.0078,24.2774,24.364,442584.0],["2007-11-30",24.6611,24.8592,24.4135,24.6859,493209.0],["2007-12-03",24.6859,24.884,24.1536,24.1536,417515.0],["2007-12-04",23.9802,24.3393,23.9555,23.9555,358020.0],["2007-12-05",24.265,24.7602,24.0793,24.6364,294516.0],["2007-12-06",24.6364,24.7602,24.5745,24.7602,250412.0],["2007-12-07",24.7602,24.7973,24.5126,24.7973,259565.0],["2007-12-10",24.7602,24.7849,24.4259,24.5621,401517.0],["2007-12-11",25.2183,25.8125,24.3516,25.3173,1858869.0],["2007-12-12",25.6516,26.1591,25.3792,25.6144,1156113.0],["2007-12-13",25.3544,25.5897,25.0078,25.2059,577368.0],["2007-12-14",25.0202,25.3792,24.6488,24.6488,473121.0],["2007-12-17",24.4507,25.1687,24.4507,24.8345,518805.0],["2007-12-18",25.0944,25.3173,24.7602,25.1192,380336.0],["2007-12-19",24.9087,25.2801,24.5869,24.9087,395037.0],["2007-12-20",25.0573,25.0697,24.1783,24.7602,384588.0],["2007-12-21",25.1068,25.1687,24.6983,25.0697,764316.0],["2007-12-24",24.884,25.1316,24.8097,25.1316,191241.0],["2007-12-26",24.8964,25.2306,24.7602,24.884,367497.0],["2007-12-27",24.6488,24.884,24.2774,24.3516,334854.0],["2007-12-28",24.3888,24.525,24.3516,24.3764,430637.0],["2007-12-31",24.2526,24.9459,23.9307,24.9087,1664307.0],["2008-01-02",24.8221,24.884,23.9926,24.0545,1390770.0],["2008-01-03",24.0545,24.525,23.9802,24.0421,389934.0],["2008-01-04",24.0174,24.364,23.3241,23.3984,527391.0],["2008-01-07",23.4603,23.8564,23.2003,23.6088,596160.0],["2008-01-08",23.6707,24.0421,22.9898,23.0517,502362.0],["2008-01-09",23.1508,23.8193,23.0889,23.7203,664038.0],["2008-01-10",24.1288,24.6488,24.0174,24.4754,1345046.0],["2008-01-11",24.3269,24.8221,23.8936,24.5869,1052555.0],["2008-01-14",24.7973,24.8345,24.3269,24.525,648486.0],["2008-01-15",24.2402,24.7602,24.1412,24.525,551286.0],["2008-01-16",24.5002,24.7354,24.1412,24.1659,1011528.0],["2008-01-17",24.3021,24.5126,23.2251,23.3736,976698.0],["2008-01-18",23.5098,23.5593,22.5813,23.0146,1363595.0],["2008-01-22",22.0613,23.2869,21.4547,22.5318,1319450.0],["2008-01-23",22.0366,22.7546,21.9128,22.5318,1213097.0],["2008-01-24",22.7051,23.1384,22.3213,22.767,605313.0],["2008-01-25",23.126,23.5098,22.6184,22.8041,608513.0],["2008-01-28",22.7175,23.126,22.6308,22.7051,589964.0],["2008-01-29",22.8784,23.0765,22.7422,22.9156,486810.0],["2008-01-30",22.7175,23.2869,22.7175,22.7175,422132.0],["2008-01-31",22.7051,23.6088,22.6679,23.3984,701541.0],["2008-02-01",23.5717,23.8564,23.3984,23.5469,728717.0],["2008-02-04",23.4355,23.5593,23.2746,23.4603,489119.0],["2008-02-05",23.1384,23.2746,22.6803,22.6927,722156.0],["2008-02-06",22.9032,22.9155,22.4699,22.5441,411237.0],["2008-02-07",22.9898,22.9898,22.247,22.4327,808056.0],["2008-02-08",22.3337,22.8784,22.3213,22.3213,794813.0],["2008-02-11",22.3708,22.4946,22.148,22.3089,692024.0],["2008-02-12",22.4699,22.7051,22.2842,22.5813,453681.0],["2008-02-13",22.767,23.1755,22.6927,23.027,488673.0],["2008-02-14",23.0022,23.0889,22.7422,22.8536,469233.0],["2008-02-15",22.7298,23.0889,22.4822,23.0146,472635.0],["2008-02-19",22.9898,23.2869,22.9279,23.1755,546062.0],["2008-02-20",22.9651,23.4231,22.9651,23.3489,468221.0],["2008-02-21",23.4726,23.5964,23.1012,23.126,462713.0],["2008-02-22",23.0641,23.6831,22.7422,23.6831,685949.0],["2008-02-25",23.5717,23.6707,23.3117,23.6707,392405.0],["2008-02-26",23.4727,23.9802,23.3736,23.646,514796.0],["2008-02-27",23.386,23.8564,23.386,23.6336,440600.0],["2008-02-28",23.5469,23.6212,23.2869,23.4231,281394.0],["2008-02-29",23.2746,23.8441,23.0889,23.5965,683559.0],["2008-03-03",23.5717,23.9679,23.3736,23.7574,762008.0],["2008-03-04",23.5222,23.9802,23.4355,23.9555,592151.0],["2008-03-05",23.8936,24.0545,23.745,23.9431,446675.0],["2008-03-06",23.7698,23.8812,23.287,23.3241,407997.0],["2008-03-07",23.2622,23.7203,23.1013,23.5222,476523.0],["2008-03-10",23.5593,23.6336,23.0641,23.0889,330035.0],["2008-03-11",22.6061,23.5222,22.6061,23.5098,537921.0],["2008-03-12",23.3736,23.6336,23.2498,23.2746,302900.0],["2008-03-13",23.4107,23.4974,22.8165,23.0765,534884.0],["2008-03-14",23.2251,23.2251,22.606,22.8536,612198.0],["2008-03-17",22.5937,22.7175,21.8385,21.8756,974673.0],["2008-03-18",22.3337,23.2127,22.1975,23.1013,429908.0],["2008-03-19",23.1879,23.3489,22.1232,22.1232,464009.0],["2008-03-20",22.2718,23.1879,22.2718,23.0765,1437629.0],["2008-03-24",23.126,23.2746,22.8908,23.0022,722439.0],["2008-03-25",23.1136,23.2622,23.0889,23.2127,568823.0],["2008-03-26",22.3956,22.8784,21.9128,22.7422,963860.0],["2008-03-27",22.7298,23.0517,22.408,22.4946,599319.0],["2008-03-28",22.4823,22.9403,22.3213,22.7918,516213.0],["2008-03-31",22.6803,23.1508,22.4699,23.0146,702797.0],["2008-04-01",22.9403,23.3117,22.8784,23.1879,930852.0],["2008-04-02",23.1508,23.2127,22.9403,23.126,625847.0],["2008-04-03",22.9651,23.2622,22.866,23.1879,1551920.0],["2008-04-04",23.1755,23.287,22.9032,23.0517,664241.0],["2008-04-07",23.1632,23.5222,22.9032,23.4479,1867172.0],["2008-04-08",23.2127,24.0793,23.0889,23.8936,1062477.0],["2008-04-09",23.9802,24.0793,23.2993,23.2993,630221.0],["2008-04-10",23.3365,23.8317,23.1632,23.5841,538124.0],["2008-04-11",23.3365,23.4603,23.1879,23.386,516740.0],["2008-04-14",23.1755,23.3117,22.9156,23.0517,492237.0],["2008-04-15",23.1632,23.5593,23.1508,23.5222,490739.0],["2008-04-16",23.5098,24.005,23.3241,23.9307,776385.0],["2008-04-17",23.7821,24.4878,23.6583,24.1288,999135.0],["2008-04-18",24.4135,24.4754,24.1288,24.2155,628722.0],["2008-04-21",24.0545,24.265,23.7945,24.1659,766341.0],["2008-04-22",24.005,24.2031,23.8688,23.9555,808623.0],["2008-04-23",24.0916,24.1412,23.844,23.9802,356927.0],["2008-04-24",23.9555,24.0917,23.6831,23.9926,733779.0],["2008-04-25",24.0545,24.5002,23.9555,24.4135,558698.0],["2008-04-28",24.3269,24.3888,23.9802,24.104,1192604.0],["2008-04-29",24.0174,24.0298,23.5222,23.8193,933323.0],["2008-04-30",23.8317,23.9183,23.4603,23.5222,1377648.0],["2008-05-01",23.4726,24.1164,23.4726,24.1164,945068.0],["2008-05-02",23.9926,24.1288,23.646,23.7203,453519.0],["2008-05-05",23.6955,23.7574,23.1632,23.7079,1237964.0],["2008-05-06",23.6584,24.0421,23.485,23.9679,506453.0],["2008-05-07",23.9679,24.1412,23.646,23.6955,892823.0],["2008-05-08",23.8317,24.0174,23.745,23.9183,440195.0],["2008-05-09",23.7822,23.9183,23.6584,23.8317,599805.0],["2008-05-12",23.9307,24.2402,23.8317,24.1164,645692.0],["2008-05-13",24.104,24.3021,24.0545,24.1659,517509.0],["2008-05-14",24.1659,24.2402,23.8688,23.9926,481464.0],["2008-05-15",23.9678,24.2402,23.8564,24.1164,539582.0],["2008-05-16",24.0298,24.4135,24.0174,24.1907,904568.0],["2008-05-19",24.1288,24.3269,23.9307,24.104,733536.0],["2008-05-20",23.9307,24.1907,23.906,24.1536,756459.0],["2008-05-21",24.1659,24.2031,23.8069,23.8936,784040.0],["2008-05-22",23.8812,24.2278,23.7822,24.1659,848718.0],["2008-05-23",23.9926,24.2155,23.7698,24.1659,750465.0],["2008-05-27",24.1412,24.5126,24.0174,24.4507,595229.0],["2008-05-28",24.4754,24.525,24.1659,24.5126,670397.0],["2008-05-29",24.4878,24.7602,24.3269,24.7602,1119825.0],["2008-05-30",24.6611,24.7973,24.4383,24.6735,1179563.0],["2008-06-02",24.5745,24.6983,24.2031,24.525,608756.0],["2008-06-03",24.5002,24.6735,24.4259,24.5745,742163.0],["2008-06-04",25.144,26.4067,24.8469,26.3077,3167586.0],["2008-06-05",26.3325,27.1124,25.5154,26.6048,2173352.0],["2008-06-06",26.6172,26.6172,25.3544,25.5525,1137443.0],["2008-06-09",25.5525,26.3077,25.5525,26.0477,897845.0],["2008-06-10",25.9115,26.221,25.4658,25.9611,420552.0],["2008-06-11",25.9487,26.5058,25.9363,25.9982,778086.0],["2008-06-12",26.3077,26.5305,25.7258,25.9239,690120.0],["2008-06-13",26.1096,26.2458,25.6144,25.8001,517347.0],["2008-06-16",25.6144,25.8744,24.9583,25.7877,831506.0],["2008-06-17",25.7753,25.8125,25.3297,25.6887,1131003.0],["2008-06-18",25.6268,25.9858,25.404,25.6144,441288.0],["2008-06-19",25.5897,25.6763,25.342,25.3544,560723.0],["2008-06-20",25.2059,25.3544,24.8345,25.2801,850055.0],["2008-06-23",25.3792,25.7382,25.2182,25.6144,535815.0],["2008-06-24",24.9459,25.5154,24.7726,25.2925,1468530.0],["2008-06-25",25.3792,25.7135,25.0449,25.4535,831465.0],["2008-06-26",25.1935,25.4906,24.884,25.1935,1262264.0],["2008-06-27",25.1811,26.5924,24.8468,26.1468,6207395.0],["2008-06-30",26.1096,26.1467,25.5401,25.763,1140156.0],["2008-07-01",25.5525,25.9858,25.3792,25.8496,891122.0],["2008-07-02",25.9858,26.6172,25.9734,26.1715,1235493.0],["2008-07-03",26.1344,26.1591,25.6639,25.7258,411845.0],["2008-07-07",25.7011,25.8496,25.2182,25.3792,963131.0],["2008-07-08",25.2678,25.4535,24.9954,25.3792,1059278.0],["2008-07-09",25.3916,25.7011,25.1316,25.3544,642816.0],["2008-07-10",25.4659,26.1096,25.404,25.9239,844466.0],["2008-07-11",25.9115,25.9611,25.4658,25.6639,467411.0],["2008-07-14",25.6639,25.862,25.2554,25.2925,929151.0],["2008-07-15",25.1068,25.6516,24.8592,25.3544,1104192.0],["2008-07-16",24.5992,24.6859,23.5717,23.745,1781393.0],["2008-07-17",23.7822,23.8936,23.386,23.5841,1009665.0],["2008-07-18",23.6336,23.8069,23.3736,23.4974,739530.0],["2008-07-21",23.4108,23.6088,23.1013,23.1879,758525.0],["2008-07-22",23.225,23.8936,23.1879,23.8193,639617.0],["2008-07-23",23.6707,23.8812,23.4726,23.6212,523017.0],["2008-07-24",23.5841,23.7326,23.3984,23.4479,458055.0],["2008-07-25",23.4107,23.8317,23.386,23.7945,451373.0],["2008-07-28",23.7203,24.005,23.5346,23.7079,452183.0],["2008-07-29",23.8069,23.8069,23.5098,23.6955,327524.0],["2008-07-30",23.8812,24.0174,22.9032,23.2498,716202.0],["2008-07-31",23.2622,23.4603,23.0022,23.386,495113.0],["2008-08-01",23.2498,23.4231,22.8784,23.1508,403340.0],["2008-08-04",23.0889,23.1508,22.7917,22.9651,322178.0],["2008-08-05",23.1384,23.1755,22.6432,22.9651,408078.0],["2008-08-06",22.9898,23.2127,22.8165,23.2127,185126.0],["2008-08-07",23.0889,23.3984,22.9775,23.2993,378311.0],["2008-08-08",23.1879,23.6955,23.0889,23.3489,359762.0],["2008-08-11",23.2251,23.4727,22.8784,23.0146,703728.0],["2008-08-12",23.027,23.4231,22.8784,23.3984,652739.0],["2008-08-13",23.386,23.5345,23.1136,23.4231,355145.0],["2008-08-14",23.1136,23.4726,23.0889,23.2869,279167.0],["2008-08-15",23.2003,23.745,23.2003,23.6831,621473.0],["2008-08-18",23.6955,24.0174,23.6336,23.8069,371466.0],["2008-08-19",23.646,24.0174,23.287,23.7574,554972.0],["2008-08-20",23.6212,24.1659,23.4727,23.9431,501957.0],["2008-08-21",23.8936,24.0174,23.7822,23.8069,280301.0],["2008-08-22",23.6707,23.9431,23.5222,23.5965,493817.0],["2008-08-25",24.525,24.5497,23.9059,23.9802,2299469.0],["2008-08-26",24.4135,25.1192,23.7326,24.1783,12173733.0],["2008-08-27",24.1783,24.4507,23.8688,24.3888,911817.0],["2008-08-28",24.3269,24.8345,24.2402,24.8097,576194.0],["2008-08-29",24.6735,24.8592,24.364,24.8221,715878.0],["2008-09-02",24.8345,25.1811,24.4383,24.4878,907443.0],["2008-09-03",24.3764,24.6116,23.7079,24.1659,1097753.0],["2008-09-04",25.0202,25.8249,24.7726,25.7258,2711759.0],["2008-09-05",25.7506,25.7877,24.9335,25.6268,1445081.0],["2008-09-08",25.961,25.9734,25.0449,25.1811,1638590.0],["2008-09-09",25.3173,25.4411,25.0325,25.0325,971231.0],["2008-09-10",25.0821,25.0944,24.6364,25.0325,1076126.0],["2008-09-11",25.0202,25.1192,24.5373,24.8716,736493.0],["2008-09-12",24.7602,25.4535,24.6116,25.4163,753381.0],["2008-09-15",24.9335,24.9335,23.5469,24.5992,1294947.0],["2008-09-16",24.3516,25.1811,24.0421,25.144,1108931.0],["2008-09-17",24.9335,25.0573,24.2031,24.5621,1759280.0],["2008-09-18",24.7107,24.8345,23.9802,24.2031,2051244.0],["2008-09-19",24.7973,25.0325,24.6735,25.0325,1310945.0],["2008-09-22",25.6392,25.6392,24.7973,24.9087,988686.0],["2008-09-23",25.0202,25.3792,24.1783,24.4259,1484042.0],["2008-09-24",24.4259,24.4383,23.8193,24.0545,1777910.0],["2008-09-25",24.6488,25.0078,24.4135,24.7849,728757.0],["2008-09-26",24.5002,25.0078,24.4754,24.884,812349.0],["2008-09-29",24.624,24.9954,23.745,24.005,1103787.0],["2008-09-30",24.2278,25.144,23.906,25.0449,1213704.0],["2008-10-01",24.8716,25.1687,24.4754,24.9954,1115451.0],["2008-10-02",24.8964,25.2554,24.7602,24.8468,1516158.0],["2008-10-03",24.8716,24.9954,24.3269,24.3516,1402596.0],["2008-10-06",24.0545,24.265,23.4974,23.8688,2084940.0],["2008-10-07",24.0793,24.0793,22.9403,22.9403,1981058.0],["2008-10-08",22.866,23.2746,22.3584,23.0393,1438641.0],["2008-10-09",23.0022,23.2746,22.1356,22.148,902421.0],["2008-10-10",21.5042,21.9004,20.1177,21.2319,1087790.0],["2008-10-13",21.6776,22.3337,21.6652,22.3337,1109498.0],["2008-10-14",21.6652,22.9155,21.6652,22.3461,1223586.0],["2008-10-15",22.1108,22.2594,21.0709,21.1823,1065515.0],["2008-10-16",21.2442,22.1356,20.8976,21.9128,1075235.0],["2008-10-17",21.5414,22.9898,21.2442,22.2965,590855.0],["2008-10-20",22.6556,23.4603,22.0737,23.4479,511475.0],["2008-10-21",23.1879,23.5222,22.6803,22.8165,890474.0],["2008-10-22",22.4575,22.9032,22.0489,22.2842,966290.0],["2008-10-23",22.9032,22.9032,21.8756,22.1727,1099980.0],["2008-10-24",21.3557,22.606,20.7985,22.247,808988.0],["2008-10-27",22.0861,22.7422,21.2938,21.789,596484.0],["2008-10-28",22.0118,22.7422,21.4795,22.606,772619.0],["2008-10-29",22.5442,22.8289,22.0118,22.1109,852039.0],["2008-10-30",22.408,22.606,22.1604,22.507,685746.0],["2008-10-31",22.3089,22.9898,22.0985,22.866,810284.0],["2008-11-03",22.7794,23.0641,22.3956,22.6803,549383.0],["2008-11-04",22.9032,23.027,22.3213,23.0146,1076855.0],["2008-11-05",22.6679,23.0889,22.2718,22.3708,1102896.0],["2008-11-06",22.2223,22.507,21.9871,22.1109,939519.0],["2008-11-07",22.408,22.408,21.9375,22.3089,812106.0],["2008-11-10",22.9032,22.9403,21.6652,22.6308,738599.0],["2008-11-11",22.4699,23.0146,22.247,22.9156,526986.0],["2008-11-12",22.7051,23.2993,22.2842,22.6308,1060574.0],["2008-11-13",22.7175,23.8812,22.4823,23.8812,1434348.0],["2008-11-14",23.5346,23.9183,23.126,23.2003,1187339.0],["2008-11-17",23.027,23.2498,22.507,22.5565,780881.0],["2008-11-18",22.7918,23.3365,22.1604,23.0889,1140480.0],["2008-11-19",22.8165,23.7698,22.0489,22.0985,1158138.0],["2008-11-20",21.8632,22.8289,21.4795,21.4795,1347921.0],["2008-11-21",21.9375,22.3956,21.1452,22.3956,1250964.0],["2008-11-24",21.4547,22.4327,20.8852,22.4327,1927355.0],["2008-11-25",22.6556,22.9651,21.0833,21.1576,3605108.0],["2008-11-26",20.8852,21.987,20.8852,21.987,852687.0],["2008-11-28",22.2223,22.2718,21.7394,22.0366,393458.0],["2008-12-01",21.5537,22.2346,21.4547,21.5166,902340.0],["2008-12-02",21.8385,22.1851,20.9719,21.7023,1334192.0],["2008-12-03",21.3557,22.1851,21.1823,22.1604,769298.0],["2008-12-04",21.987,22.2842,21.5414,21.9499,1118529.0],["2008-12-05",21.8385,22.4946,21.269,22.4327,684086.0],["2008-12-08",22.7422,22.8908,22.1604,22.8041,1110672.0],["2008-12-09",22.7175,23.027,22.4575,22.7051,911088.0],["2008-12-10",22.9156,23.4974,22.5442,22.8784,1001039.0],["2008-12-11",22.6927,23.3984,21.8014,22.7918,851918.0],["2008-12-12",22.3461,23.3984,22.3461,23.3736,877230.0],["2008-12-15",23.3365,23.3736,22.7298,23.0641,604706.0],["2008-12-16",23.1879,23.5469,22.9032,23.5469,735480.0],["2008-12-17",23.3117,23.745,23.1508,23.5469,1141776.0],["2008-12-18",23.6212,23.7698,23.1632,23.4355,836406.0],["2008-12-19",23.6584,24.0669,23.5593,23.5593,1839429.0],["2008-12-22",23.7203,23.7945,23.1632,23.5222,997110.0],["2008-12-23",23.6088,23.7079,23.1631,23.3489,668088.0],["2008-12-24",23.3241,23.5222,23.1012,23.2869,223479.0],["2008-12-26",23.3365,23.4603,23.1755,23.3612,250695.0],["2008-12-29",23.3241,23.5841,23.2746,23.5346,487053.0],["2008-12-30",23.6212,23.9555,23.5222,23.9307,541161.0],["2008-12-31",23.8688,24.2278,23.745,24.1164,930852.0],["2009-01-02",24.104,24.4507,23.9183,24.3516,582552.0],["2009-01-05",24.2897,24.6983,24.1907,24.6116,1054013.0],["2009-01-06",24.6859,24.6859,24.1659,24.4878,700529.0],["2009-01-07",24.2402,24.525,23.9802,24.2897,553149.0],["2009-01-08",24.2897,24.4383,24.0793,24.3516,411359.0],["2009-01-09",24.265,24.3021,23.646,24.0421,541080.0],["2009-01-12",23.9926,23.9926,23.4355,23.646,567891.0],["2009-01-13",23.6088,23.8812,23.2993,23.8069,586035.0],["2009-01-14",23.4355,23.6831,23.0765,23.1755,705065.0],["2009-01-15",23.0517,23.6212,22.7422,23.6212,791046.0],["2009-01-16",23.646,24.1164,23.5346,23.9431,1006020.0],["2009-01-20",23.9679,24.1412,23.3984,23.4479,788171.0],["2009-01-21",23.7326,23.9926,23.485,23.9926,723573.0],["2009-01-22",23.5964,25.0697,23.5345,24.8221,1830195.0],["2009-01-23",24.2155,24.7602,23.8936,24.2155,1071306.0],["2009-01-26",24.2031,24.6983,24.1164,24.5745,741758.0],["2009-01-27",24.6983,24.6983,24.3269,24.525,460971.0],["2009-01-28",24.7973,24.7973,24.1536,24.4259,466358.0],["2009-01-29",24.2774,24.4754,24.0174,24.3888,486203.0],["2009-01-30",24.3269,24.5992,24.2278,24.4383,600575.0],["2009-02-02",24.2031,24.7354,23.9183,24.6488,843170.0],["2009-02-03",24.7478,24.7478,24.1783,24.6488,578786.0],["2009-02-04",24.6364,24.9954,24.4631,24.9335,877433.0],["2009-02-05",24.8468,24.9583,24.5126,24.6116,589599.0],["2009-02-06",24.723,25.2059,24.5126,25.1068,732362.0],["2009-02-09",25.0697,25.2802,24.9087,25.0449,438494.0],["2009-02-10",24.983,25.144,24.525,24.5992,529821.0],["2009-02-11",24.6116,24.7354,24.4135,24.5992,407633.0],["2009-02-12",24.4012,24.9087,24.3021,24.9087,463563.0],["2009-02-13",24.9459,25.0078,24.5002,24.7107,468504.0],["2009-02-17",24.7231,24.7231,24.005,24.0421,749048.0],["2009-02-18",23.9802,24.2155,23.6955,23.9679,581945.0],["2009-02-19",24.0669,24.3269,23.4355,23.5717,539379.0],["2009-02-20",23.3365,24.6116,22.2965,23.4974,755649.0],["2009-02-23",23.5593,23.6088,22.8908,23.0765,793314.0],["2009-02-24",23.1632,23.3117,22.7794,23.2622,623255.0],["2009-02-25",23.2746,23.3736,22.8165,23.027,838796.0],["2009-02-26",23.2993,23.3489,22.7299,22.8413,651605.0],["2009-02-27",22.6308,23.7574,22.2965,23.4107,1164578.0],["2009-03-02",23.2498,23.3488,22.247,22.3584,1049639.0],["2009-03-03",22.5937,22.5937,21.7642,21.888,1302683.0],["2009-03-04",22.1851,22.5813,21.7642,22.2594,649661.0],["2009-03-05",22.148,22.5318,21.6404,21.7642,981842.0],["2009-03-06",21.8509,22.1604,21.3061,21.7147,850379.0],["2009-03-09",21.5537,21.6652,20.8852,21.0462,698544.0],["2009-03-10",21.3309,21.8632,21.0462,21.8632,718875.0],["2009-03-11",22.0737,22.0737,21.0214,21.0462,974835.0],["2009-03-12",21.17,21.628,21.0957,21.5414,1030887.0],["2009-03-13",21.7766,22.148,21.3433,21.7766,1018737.0],["2009-03-16",21.9994,21.9994,21.4671,21.5414,789264.0],["2009-03-17",21.4795,21.9623,21.4176,21.9623,1001687.0],["2009-03-18",21.9747,22.2718,21.7147,21.9994,962523.0],["2009-03-19",22.1975,22.1975,21.1204,21.3309,1293125.0],["2009-03-20",21.3557,21.7023,21.0214,21.0214,1069808.0],["2009-03-23",21.3185,21.4795,20.3529,21.2938,1346585.0],["2009-03-24",21.1328,22.1975,21.0709,21.5414,1206131.0],["2009-03-25",22.0118,22.1604,21.5042,21.9004,1329372.0],["2009-03-26",22.3956,22.9898,21.9004,22.7794,2105757.0],["2009-03-27",22.4946,22.7546,22.2965,22.5689,818789.0],["2009-03-30",22.3337,23.287,21.8756,23.1632,1033641.0],["2009-03-31",23.3365,23.4479,22.866,23.1136,990711.0],["2009-04-01",23.0394,23.287,22.6927,23.1879,684248.0],["2009-04-02",23.4355,23.485,22.8413,22.8536,1072359.0],["2009-04-03",22.866,23.0146,22.6679,22.866,910805.0],["2009-04-06",22.8041,23.126,22.7175,23.1013,966776.0],["2009-04-07",22.8165,22.9403,21.6899,22.2099,1832099.0],["2009-04-08",22.2347,22.3089,21.6156,22.2718,922631.0],["2009-04-09",22.3956,22.5689,21.8385,21.9251,929516.0],["2009-04-13",21.7147,22.5318,21.7147,22.3584,966290.0],["2009-04-14",22.3337,22.5194,22.0489,22.0489,714582.0],["2009-04-15",22.0489,22.2594,21.8385,22.247,714704.0],["2009-04-16",22.2965,22.8908,22.247,22.8165,636174.0],["2009-04-17",22.9032,22.9032,22.4575,22.7298,569592.0],["2009-04-20",22.6432,22.6432,22.1727,22.2099,764235.0],["2009-04-21",22.1604,22.1975,21.8756,22.1109,1055714.0],["2009-04-22",22.0242,22.3708,21.8137,22.0118,721184.0],["2009-04-23",21.8756,21.987,21.4795,21.9375,855644.0],["2009-04-24",22.0489,22.2223,21.789,22.0861,559872.0],["2009-04-27",21.9128,22.6679,21.888,22.5318,752531.0],["2009-04-28",22.4946,22.8537,22.3708,22.7794,685625.0],["2009-04-29",22.8413,23.2127,22.7546,22.9156,869090.0],["2009-04-30",23.0146,23.0146,22.2594,22.408,1484609.0],["2009-05-01",22.3708,22.7546,22.1356,22.7546,876461.0],["2009-05-04",22.5689,22.8908,22.4327,22.8784,619569.0],["2009-05-05",22.8784,22.8784,22.4822,22.5689,653144.0],["2009-05-06",22.7175,22.866,22.3337,22.4699,736128.0],["2009-05-07",22.6927,22.9774,22.4822,22.8536,748602.0],["2009-05-08",22.9279,22.9775,22.7422,22.9156,617220.0],["2009-05-11",22.5689,22.9651,22.4203,22.8165,349677.0],["2009-05-12",22.866,22.9032,22.4946,22.7546,387626.0],["2009-05-13",22.6432,22.7298,21.9375,22.0985,623862.0],["2009-05-14",22.2099,22.3213,21.987,22.0489,446877.0],["2009-05-15",21.9128,22.1975,21.7766,22.0737,545778.0],["2009-05-18",22.1727,22.1727,21.368,21.628,1182074.0],["2009-05-19",21.4423,21.6899,21.0833,21.3804,1419728.0],["2009-05-20",20.8357,21.529,19.7339,21.3928,2708397.0],["2009-05-21",21.1204,21.3804,20.91,21.009,1234035.0],["2009-05-22",21.0214,21.1947,20.8233,21.0585,752693.0],["2009-05-26",21.0214,21.5661,20.9471,21.2319,654116.0],["2009-05-27",21.2442,21.529,21.1452,21.2814,794610.0],["2009-05-28",21.3433,21.6404,21.0709,21.5414,543429.0],["2009-05-29",21.5537,21.628,21.2938,21.628,820085.0],["2009-06-01",21.6652,22.0613,21.6652,21.9499,819842.0],["2009-06-02",21.9499,22.2099,21.6404,22.0366,1704483.0],["2009-06-03",22.0737,22.2346,21.5661,21.789,1519074.0],["2009-06-04",22.9032,23.4603,22.5937,23.1508,2065500.0],["2009-06-05",23.3365,23.5098,23.0765,23.4479,879498.0],["2009-06-08",23.2374,23.2993,22.2346,22.7175,1828494.0],["2009-06-09",22.8289,22.8908,22.5194,22.5689,1029146.0],["2009-06-10",22.6927,22.7175,22.2346,22.4699,1088924.0],["2009-06-11",22.4822,22.6803,22.2346,22.3089,1655195.0],["2009-06-12",22.2718,22.5318,22.1975,22.4699,596889.0],["2009-06-15",22.3956,22.4946,22.0489,22.148,717174.0],["2009-06-16",22.2223,22.2842,21.987,22.0242,714096.0],["2009-06-17",22.0242,22.2842,21.9747,22.1851,582755.0],["2009-06-18",22.1604,22.5565,22.0861,22.4575,533061.0],["2009-06-19",22.5565,22.668,22.3708,22.4575,558293.0],["2009-06-22",22.2965,22.6927,22.2965,22.507,718673.0],["2009-06-23",22.5813,22.8165,22.3708,22.7422,1022868.0],["2009-06-24",22.7298,22.8536,22.5194,22.5689,576275.0],["2009-06-25",22.4451,22.7546,22.3956,22.7422,466520.0],["2009-06-26",22.7422,22.8413,22.4699,22.7794,1413369.0],["2009-06-29",22.7546,22.9156,22.4575,22.9156,480330.0],["2009-06-30",22.866,22.9651,22.6927,22.9651,717944.0],["2009-07-01",23.0022,23.1508,22.8784,22.9403,766220.0],["2009-07-02",22.7917,22.8413,22.0737,22.5689,1901516.0],["2009-07-06",22.4203,22.5318,22.0985,22.2965,710856.0],["2009-07-07",22.2842,22.2842,21.7642,21.8013,872573.0],["2009-07-08",21.9128,21.9128,21.4299,21.628,871722.0],["2009-07-09",21.7518,21.7518,21.269,21.2938,520101.0],["2009-07-10",21.3557,21.5909,21.1452,21.3804,942476.0],["2009-07-13",21.3804,21.7518,21.2071,21.6775,661932.0],["2009-07-14",21.6528,21.9375,21.5785,21.9004,612158.0],["2009-07-15",22.0242,22.1604,21.8261,22.1604,784364.0],["2009-07-16",22.0613,22.408,21.9251,22.2223,1108445.0],["2009-07-17",22.3213,22.3956,21.9747,22.1109,552623.0],["2009-07-20",22.1727,22.1851,21.9499,22.1727,742811.0],["2009-07-21",22.1232,22.3461,21.9747,22.3337,707616.0],["2009-07-22",22.2099,22.7546,22.148,22.6308,657639.0],["2009-07-23",22.4699,22.7422,21.9128,22.0242,1314630.0],["2009-07-24",22.0985,22.408,21.9004,22.2965,815508.0],["2009-07-27",22.2099,22.3337,22.148,22.2842,439628.0],["2009-07-28",22.2842,22.5689,22.1604,22.4946,506858.0],["2009-07-29",22.408,22.5441,22.3213,22.4946,447404.0],["2009-07-30",22.3337,22.9527,22.3337,22.866,904082.0],["2009-07-31",22.866,22.9651,22.3461,22.3956,733050.0],["2009-08-03",22.5318,22.5565,21.9623,21.9623,945068.0],["2009-08-04",22.0613,22.2965,21.8632,22.0861,793922.0],["2009-08-05",22.148,22.1604,21.7642,21.8509,456314.0],["2009-08-06",21.8756,21.9499,21.4671,21.5166,791573.0],["2009-08-07",21.7271,21.8632,21.628,21.8632,523544.0],["2009-08-10",21.7147,21.9623,21.7023,21.7642,411966.0],["2009-08-11",21.7642,21.9128,21.6652,21.6652,501674.0],["2009-08-12",21.6652,22.1604,21.6652,21.9004,571536.0],["2009-08-13",22.0242,22.0242,21.7023,21.888,621675.0],["2009-08-14",21.8013,21.888,21.6652,21.8137,359397.0],["2009-08-17",21.7271,21.888,21.6156,21.8632,809960.0],["2009-08-18",21.9375,22.2965,21.8137,22.1727,886140.0],["2009-08-19",21.9623,22.408,21.9252,22.3337,689877.0],["2009-08-20",22.3708,22.4327,22.247,22.2965,779463.0],["2009-08-21",22.3461,22.6556,22.2346,22.6308,634190.0],["2009-08-24",22.6184,22.6308,22.2842,22.3461,649418.0],["2009-08-25",22.4699,22.5813,22.2965,22.3708,686111.0],["2009-08-26",22.3832,22.6432,22.2842,22.6432,537881.0],["2009-08-27",22.6432,22.9032,22.4451,22.8536,556875.0],["2009-08-28",22.9032,22.9403,22.7298,22.866,544887.0],["2009-08-31",22.7422,22.9032,22.606,22.8908,800240.0],["2009-09-01",22.7794,22.7794,22.1604,22.5318,895212.0],["2009-09-02",22.5689,22.767,22.3089,22.3832,1322852.0],["2009-09-03",22.6061,22.6803,21.4547,22.1232,1854293.0],["2009-09-04",22.0737,22.1108,21.6775,21.9128,1296608.0],["2009-09-08",22.0489,22.1356,21.8137,21.9623,811944.0],["2009-09-09",21.9623,22.2223,21.8385,21.9251,602397.0],["2009-09-10",21.888,22.0613,21.7147,22.0613,569106.0],["2009-09-11",22.247,22.247,21.9128,22.0366,611348.0],["2009-09-14",21.9251,22.2346,21.9004,22.1851,748359.0],["2009-09-15",22.0985,22.1604,21.9128,21.9499,903798.0],["2009-09-16",22.0489,22.2223,21.9251,22.0489,587696.0],["2009-09-17",21.987,22.148,21.8509,21.9994,627021.0],["2009-09-18",22.0242,22.0985,21.9128,21.9251,700853.0],["2009-09-21",21.8385,22.1356,21.7766,22.0737,934578.0],["2009-09-22",22.0366,22.1108,21.5661,21.6652,1365782.0],["2009-09-23",21.7271,21.9128,21.6156,21.6528,983259.0],["2009-09-24",21.6899,21.7394,21.4795,21.5909,848313.0],["2009-09-25",21.5042,21.6652,21.3804,21.5414,933485.0],["2009-09-28",21.6404,21.8137,21.5661,21.6775,1037448.0],["2009-09-29",21.628,21.9623,21.529,21.5785,1244727.0],["2009-09-30",21.6652,21.7271,21.4795,21.7147,885695.0],["2009-10-01",21.7147,21.7642,21.5537,21.6156,1265787.0],["2009-10-02",21.4547,21.6528,21.3557,21.6156,1174946.0],["2009-10-05",21.6032,21.7766,21.4918,21.7642,1336136.0],["2009-10-06",21.8137,22.2842,21.6528,22.2223,1266597.0],["2009-10-07",22.247,22.5813,22.1108,22.408,1026756.0],["2009-10-08",22.4203,23.1384,22.3089,23.126,2168127.0],["2009-10-09",23.0765,23.2251,23.0146,23.2251,1015821.0],["2009-10-12",23.2251,23.2622,22.6556,22.767,1595538.0],["2009-10-13",22.7175,22.7917,22.4699,22.6184,760955.0],["2009-10-14",22.7175,22.8536,22.507,22.8289,859370.0],["2009-10-15",22.7917,23.2993,22.7298,23.1136,1722182.0],["2009-10-16",22.9898,23.3984,22.9527,23.2746,956610.0],["2009-10-19",23.2251,23.485,22.9279,23.4355,796595.0],["2009-10-20",23.3984,23.3984,23.0393,23.1755,879579.0],["2009-10-21",23.1013,23.2746,22.9155,22.9527,1014606.0],["2009-10-22",22.8908,23.2374,22.8908,23.0889,731876.0],["2009-10-23",23.0889,23.1136,22.5689,22.7051,725882.0],["2009-10-26",22.6803,22.9651,22.4822,22.5194,763466.0],["2009-10-27",22.5194,22.8536,22.3956,22.4699,739166.0],["2009-10-28",22.4946,22.6803,22.2099,22.2099,719969.0],["2009-10-29",22.2594,22.7422,22.2223,22.7298,986580.0],["2009-10-30",22.606,22.7051,21.9128,21.9251,1240434.0],["2009-11-02",21.9499,22.0613,21.6652,21.9128,1288751.0],["2009-11-03",21.7766,22.2223,21.7394,22.0861,1343912.0],["2009-11-04",22.0366,22.4699,21.9747,22.0613,1273644.0],["2009-11-05",22.2718,22.6308,22.1232,22.6308,798134.0],["2009-11-06",22.507,22.8908,22.408,22.8908,945918.0],["2009-11-09",22.8536,23.126,22.8289,22.9279,788495.0],["2009-11-10",22.8165,22.8289,22.3832,22.3956,1378944.0],["2009-11-11",22.5565,22.6184,22.3708,22.5441,846815.0],["2009-11-12",22.4451,22.6803,22.408,22.6308,672017.0],["2009-11-13",22.7546,22.8908,22.5565,22.8413,777195.0],["2009-11-16",22.9156,23.0146,22.767,22.8413,567567.0],["2009-11-17",22.7298,22.8536,22.5937,22.6184,523665.0],["2009-11-18",22.7298,22.7298,22.507,22.6308,497300.0],["2009-11-19",22.4946,22.6308,22.2965,22.5318,839444.0],["2009-11-20",22.5318,22.5689,22.1975,22.2594,531279.0],["2009-11-23",22.3337,22.6061,22.2223,22.3337,1044900.0],["2009-11-24",22.2718,22.3337,22.0985,22.2223,1067742.0],["2009-11-25",22.2842,22.507,22.2099,22.4699,595350.0],["2009-11-27",22.1232,22.3584,22.0613,22.2842,383495.0],["2009-11-30",22.2347,22.2842,21.9128,22.0613,825026.0],["2009-12-01",22.0861,22.2842,21.8261,22.148,1057860.0],["2009-12-02",22.0737,22.2718,22.0242,22.1356,515970.0],["2009-12-03",22.0985,22.2099,21.8385,21.8385,784850.0],["2009-12-04",22.0489,22.2842,21.789,22.0861,690404.0],["2009-12-07",22.0242,22.3832,21.9623,22.3337,664322.0],["2009-12-08",22.2966,22.3832,21.9747,22.3337,1013634.0],["2009-12-09",21.9747,22.4699,21.6033,22.4327,1933592.0],["2009-12-10",22.4575,22.6927,22.4203,22.6679,1310337.0],["2009-12-11",22.6308,22.8165,22.5442,22.7794,1643126.0],["2009-12-14",23.0641,23.9307,23.0517,23.8317,3110805.0],["2009-12-15",23.646,24.0545,23.646,23.9555,2531817.0],["2009-12-16",23.9183,24.2031,23.8441,24.0793,2240582.0],["2009-12-17",23.9679,24.104,23.7326,23.9183,2622456.0],["2009-12-18",24.005,24.104,22.9898,23.3365,22337168.0],["2009-12-21",23.1879,23.9555,23.1879,23.745,1967004.0],["2009-12-22",23.8564,23.8564,23.485,23.5469,1226016.0],["2009-12-23",23.6212,23.6707,23.4603,23.6707,916920.0],["2009-12-24",23.7203,23.7203,23.485,23.5593,464738.0],["2009-12-28",23.6212,23.7698,23.485,23.7698,985689.0],["2009-12-29",23.7698,23.8069,23.5098,23.5593,817371.0],["2009-12-30",23.4974,23.6212,23.4231,23.5717,984879.0],["2009-12-31",23.5346,23.6212,23.4231,23.4479,631112.0],["2010-01-04",23.5469,23.7326,23.386,23.6584,1417703.0],["2010-01-05",23.6212,23.745,23.3365,23.5593,1595174.0],["2010-01-06",23.8069,23.8812,23.5222,23.6212,1120149.0],["2010-01-07",23.5841,23.646,23.4603,23.6336,820652.0],["2010-01-08",23.5346,23.6336,23.4727,23.5965,886019.0],["2010-01-11",23.4974,23.6088,23.4727,23.5346,720860.0],["2010-01-12",23.4727,23.6212,23.4231,23.5593,923441.0],["2010-01-13",23.5841,23.5841,23.2127,23.4603,1891796.0],["2010-01-14",23.4727,23.5965,23.3736,23.5222,1793988.0],["2010-01-15",23.5222,23.6336,23.3736,23.3984,2319233.0],["2010-01-19",23.3984,23.6584,23.3117,23.6584,873788.0],["2010-01-20",23.5593,23.5841,23.3365,23.386,975200.0],["2010-01-21",23.3612,23.6088,23.1013,23.1508,1136957.0],["2010-01-22",23.1508,23.3365,22.7422,22.7918,1122336.0],["2010-01-25",22.9898,23.1136,22.8041,23.0517,842481.0],["2010-01-26",23.0022,23.1012,22.5813,22.7175,1029591.0],["2010-01-27",22.6308,22.7051,22.5194,22.6184,1303371.0],["2010-01-28",22.6308,22.8165,22.4822,22.6432,1115127.0],["2010-01-29",22.6927,22.9032,22.5689,22.6927,1397655.0],["2010-02-01",22.5937,23.0517,22.4203,23.027,1422239.0],["2010-02-02",23.0146,23.0765,22.767,23.0765,1729310.0],["2010-02-03",22.9898,23.1384,22.9032,22.9403,1419120.0],["2010-02-04",22.7546,23.0517,22.7546,22.8784,2172785.0],["2010-02-05",22.866,23.126,22.7422,23.126,2509016.0],["2010-02-08",23.0889,23.1136,22.7051,22.7175,1053284.0],["2010-02-09",22.9898,22.9898,22.606,22.9156,1025501.0],["2010-02-10",22.8289,22.9898,22.7546,22.9774,1292234.0],["2010-02-11",23.0146,23.1136,22.7298,23.1013,953249.0],["2010-02-12",22.9774,23.2374,22.8289,23.2127,1064867.0],["2010-02-16",23.2746,23.646,23.1755,23.5222,1296891.0],["2010-02-17",23.5841,23.745,23.485,23.7326,1054823.0],["2010-02-18",23.7079,23.8193,23.5717,23.5965,1012500.0],["2010-02-19",23.5098,23.6955,23.2993,23.6584,1393241.0],["2010-02-22",23.6584,23.7698,23.4727,23.5346,597497.0],["2010-02-23",23.4603,23.6212,23.4231,23.6088,1216134.0],["2010-02-24",23.7202,24.1164,23.6088,24.1164,1678320.0],["2010-02-25",23.8564,24.0545,23.5964,24.005,1235331.0],["2010-02-26",24.0793,24.4507,24.0669,24.3888,6597977.0],["2010-03-01",24.3888,24.4631,24.104,24.1536,1078799.0],["2010-03-02",24.3516,24.3888,23.8688,24.0298,1696059.0],["2010-03-03",24.1288,24.1288,23.7698,23.7945,1399437.0],["2010-03-04",23.9802,24.0793,23.7079,23.7698,1373517.0],["2010-03-05",23.8936,24.0421,23.7574,23.906,1393119.0],["2010-03-08",23.9307,23.9802,23.8193,23.9307,1261211.0],["2010-03-09",23.8688,24.1535,23.8564,24.1288,1242459.0],["2010-03-10",24.1164,24.1412,23.9431,24.104,974673.0],["2010-03-11",24.0174,24.0545,23.844,24.005,1033196.0],["2010-03-12",24.0174,24.0545,23.8317,23.8936,613656.0],["2010-03-15",23.8936,23.9555,23.7822,23.9555,682587.0],["2010-03-16",23.8936,23.9307,23.7945,23.9183,687326.0],["2010-03-17",23.8936,24.005,23.8069,23.8564,884561.0],["2010-03-18",23.7822,23.9431,23.5965,23.6955,1143680.0],["2010-03-19",23.6955,23.745,23.2498,23.6955,2133459.0],["2010-03-22",23.6088,24.1164,23.4974,24.0545,1179117.0],["2010-03-23",24.0174,24.1164,23.6955,23.8193,1128087.0],["2010-03-24",23.7945,23.8688,23.5717,23.5841,758646.0],["2010-03-25",23.6707,23.7945,23.6212,23.646,638523.0],["2010-03-26",23.7326,23.9059,23.6088,23.844,1003793.0],["2010-03-29",23.9555,23.9555,23.3984,23.4107,1361772.0],["2010-03-30",23.485,23.5965,23.2993,23.4974,1472094.0],["2010-03-31",22.1108,22.408,21.6652,21.9128,6368585.0],["2010-04-01",21.9128,22.0366,21.4423,21.5661,3264341.0],["2010-04-05",21.6528,21.7271,21.4918,21.5661,1792409.0],["2010-04-06",21.5537,21.628,21.2442,21.4176,1597563.0],["2010-04-07",21.4671,21.4671,21.0338,21.2938,2424573.0],["2010-04-08",21.2319,21.3309,21.1081,21.2938,1398465.0],["2010-04-09",21.4052,21.7518,21.3185,21.6775,1886733.0],["2010-04-12",21.8632,21.8632,21.4671,21.5414,1965587.0],["2010-04-13",21.5537,21.7642,21.4299,21.6652,1531143.0],["2010-04-14",21.6775,21.9623,21.6404,21.9375,1857735.0],["2010-04-15",22.1851,22.4575,21.9375,22.2842,2798834.0],["2010-04-16",22.2099,22.2965,21.8632,22.247,2771537.0],["2010-04-19",22.2965,22.5441,22.1727,22.5194,2185664.0],["2010-04-20",22.247,22.6556,22.0737,22.6432,2438870.0],["2010-04-21",22.5441,22.7175,22.4575,22.606,1936548.0],["2010-04-22",22.5318,22.767,22.3337,22.7298,1879808.0],["2010-04-23",22.7298,22.8536,22.507,22.8536,1599912.0],["2010-04-26",22.7299,22.8041,22.5194,22.5565,2039783.0],["2010-04-27",22.4699,22.5441,22.2718,22.2965,2081579.0],["2010-04-28",22.4203,22.4203,21.7642,21.9499,1792854.0],["2010-04-29",21.9623,22.0861,21.8756,21.9499,1013189.0],["2010-04-30",21.9994,22.0366,21.4671,21.5537,2562233.0],["2010-05-03",21.6528,21.7518,21.5042,21.5909,1297701.0],["2010-05-04",21.4299,21.6652,21.3061,21.6156,1379916.0],["2010-05-05",21.5537,22.0985,21.4671,21.5785,945837.0],["2010-05-06",21.4918,21.9004,21.1328,21.4052,2143503.0],["2010-05-07",21.3928,21.8137,21.3185,21.7147,3275762.0],["2010-05-10",22.1232,22.1232,21.4299,21.5785,1925492.0],["2010-05-11",21.4299,21.5414,21.0214,21.2319,3164994.0],["2010-05-12",21.3185,21.368,21.2071,21.3557,1669491.0],["2010-05-13",21.3433,21.4671,21.2566,21.3061,981315.0],["2010-05-14",21.3061,21.5661,21.1204,21.3185,1598738.0],["2010-05-17",21.2937,21.8261,21.2937,21.7642,1846800.0],["2010-05-18",21.7766,21.9128,21.6528,21.7023,2069915.0],["2010-05-19",21.5785,21.7766,21.4176,21.4671,1710639.0],["2010-05-20",21.2195,21.3804,20.9224,20.9224,1776654.0],["2010-05-21",20.7243,21.2566,20.6128,21.2442,2103368.0],["2010-05-24",21.0709,21.3433,21.0462,21.2071,976941.0],["2010-05-25",20.9595,21.2195,20.6871,21.1947,1545561.0],["2010-05-26",21.2938,21.4547,21.009,21.0833,1537178.0],["2010-05-27",21.3309,21.4052,21.0585,21.3557,821219.0],["2010-05-28",21.3433,21.4299,21.17,21.2814,878688.0],["2010-06-01",21.1947,21.368,20.9843,21.1328,889785.0],["2010-06-02",21.1823,21.5909,21.0957,21.5909,893309.0],["2010-06-03",21.4299,22.0242,21.4299,21.8137,1269837.0],["2010-06-04",21.6528,22.2223,21.5042,21.7642,2336648.0],["2010-06-07",21.8509,21.9747,21.5414,21.6528,1429610.0],["2010-06-08",21.7023,21.7023,21.3928,21.529,1800711.0],["2010-06-09",21.5537,21.7766,21.4671,21.5414,1444392.0],["2010-06-10",21.6652,22.0985,21.6652,21.9004,1829871.0],["2010-06-11",21.7023,21.7766,21.4671,21.6899,1867698.0],["2010-06-14",21.9128,21.9994,21.6775,21.7023,2218833.0],["2010-06-15",21.7023,22.0118,21.7023,21.9375,1490238.0],["2010-06-16",21.9251,22.3089,21.8509,22.2223,1724004.0],["2010-06-17",22.2842,22.3956,22.148,22.3956,1167494.0],["2010-06-18",22.4204,22.5318,22.2223,22.2718,1919417.0],["2010-06-21",22.3584,22.507,21.9623,21.9994,1319490.0],["2010-06-22",21.9004,22.0118,21.628,21.6404,1150686.0],["2010-06-23",21.6033,21.6404,21.3309,21.3804,1634256.0],["2010-06-24",21.3061,21.5785,21.2071,21.2442,1432242.0],["2010-06-25",21.269,21.4176,21.0585,21.2566,3821945.0],["2010-06-28",21.3309,21.3804,21.0833,21.1576,1458365.0],["2010-06-29",21.0585,21.1328,20.7367,20.8233,2260103.0],["2010-06-30",20.9224,21.1081,20.6995,20.7243,1646609.0],["2010-07-01",20.6747,20.6871,20.3281,20.489,1530171.0],["2010-07-02",20.5386,20.5509,20.2786,20.3405,745889.0],["2010-07-06",20.6252,20.6252,20.2662,20.4272,1247117.0],["2010-07-07",20.3529,20.6624,20.3405,20.65,811094.0],["2010-07-08",20.6995,21.0709,20.6624,20.8357,777722.0],["2010-07-09",20.8109,20.8976,20.6748,20.8605,594540.0],["2010-07-12",20.8233,20.9843,20.7243,20.91,486000.0],["2010-07-13",21.0338,21.0338,20.8109,20.9471,742041.0],["2010-07-14",20.7738,21.2319,20.6995,21.1081,988646.0],["2010-07-15",21.0338,21.0957,20.749,20.9224,757796.0],["2010-07-16",20.7986,20.8728,20.3776,20.3776,1045953.0],["2010-07-19",20.3157,20.6005,20.2786,20.4767,1096578.0],["2010-07-20",20.3776,20.6871,20.2786,20.6624,539217.0],["2010-07-21",20.749,20.749,20.3529,20.39,661041.0],["2010-07-22",20.5138,20.91,20.5138,20.8357,789993.0],["2010-07-23",20.7738,21.0585,20.7243,21.0214,569754.0],["2010-07-26",21.009,21.0461,20.8728,20.9966,560682.0],["2010-07-27",20.9966,21.0585,20.7862,20.9719,649539.0],["2010-07-28",20.8852,21.0462,20.7738,20.8976,713651.0],["2010-07-29",20.9719,21.0214,20.5757,20.6995,638523.0],["2010-07-30",20.5881,20.6871,20.5138,20.5881,655979.0],["2010-08-02",20.7119,21.009,20.6005,20.9966,1089693.0],["2010-08-03",20.9843,21.1576,20.8728,21.0709,1177457.0],["2010-08-04",21.1328,21.17,20.9966,21.0709,744471.0],["2010-08-05",21.0338,21.2938,20.9223,21.2442,631679.0],["2010-08-06",21.1328,21.2195,20.8728,21.0338,568661.0],["2010-08-09",21.0585,21.1204,20.8233,20.9843,605192.0],["2010-08-10",20.8109,20.9347,20.4272,20.5386,1307988.0],["2010-08-11",20.4024,20.4024,19.6596,19.7215,1529766.0],["2010-08-12",19.3625,19.672,19.3253,19.6472,1163039.0],["2010-08-13",19.6472,19.7339,19.511,19.5358,915665.0],["2010-08-16",19.4491,19.5729,19.2263,19.2387,632853.0],["2010-08-17",19.251,19.5977,19.251,19.5234,753786.0],["2010-08-18",19.4986,19.4986,19.2387,19.251,1146636.0],["2010-08-19",19.3129,19.3253,18.8796,19.2139,1132461.0],["2010-08-20",19.1025,19.2758,19.0282,19.251,712881.0],["2010-08-23",19.2387,19.3377,18.9044,18.9292,862124.0],["2010-08-24",18.6197,18.9415,18.4216,18.8177,1020722.0],["2010-08-25",18.7063,18.9292,18.6568,18.793,960336.0],["2010-08-26",18.7558,19.0282,18.5454,18.7682,1081391.0],["2010-08-27",18.8177,18.9663,18.4711,18.9539,813483.0],["2010-08-30",18.892,19.053,18.7311,18.7311,742649.0],["2010-08-31",18.6816,18.7806,18.4092,18.4216,1421874.0],["2010-09-01",18.6939,19.0653,18.632,19.0282,1076409.0],["2010-09-02",19.412,19.4244,18.5082,18.793,1613642.0],["2010-09-03",18.9168,19.2015,18.8673,19.2015,809433.0],["2010-09-07",19.1644,19.1644,18.9415,18.9911,863987.0],["2010-09-08",18.9168,18.9911,18.7806,18.8796,602559.0],["2010-09-09",19.0034,19.0406,18.7187,18.7806,604827.0],["2010-09-10",18.8549,18.9044,18.6197,18.7682,994397.0],["2010-09-13",18.8796,19.1272,18.8425,18.9415,718430.0],["2010-09-14",18.9292,19.0406,18.6939,18.9292,624186.0],["2010-09-15",18.9292,18.9292,18.6939,18.8177,613292.0],["2010-09-16",19.0282,19.4863,19.0034,19.4244,1319288.0],["2010-09-17",19.4491,19.5482,19.2263,19.3377,1353551.0],["2010-09-20",19.3996,19.6348,19.2758,19.5977,790439.0],["2010-09-21",19.5358,19.672,19.2882,19.6101,828671.0],["2010-09-22",19.5977,19.7586,19.412,19.7339,1067094.0],["2010-09-23",19.6472,19.7958,19.4863,19.4986,1096659.0],["2010-09-24",19.6967,19.9691,19.6472,19.9319,707373.0],["2010-09-27",19.9072,19.9196,19.4739,19.511,726975.0],["2010-09-28",19.5729,19.7339,19.3872,19.7091,530307.0],["2010-09-29",19.5729,19.7215,19.4863,19.6596,724910.0],["2010-09-30",19.7215,19.8453,19.5605,19.7834,870831.0],["2010-10-01",19.7958,19.8453,19.5729,19.8453,743418.0],["2010-10-04",19.8082,19.8701,19.3253,19.3872,782420.0],["2010-10-05",19.4739,19.8329,19.3996,19.7958,959283.0],["2010-10-06",19.8453,19.8453,19.5977,19.7339,888975.0],["2010-10-07",19.8081,19.8081,19.5605,19.6843,667197.0],["2010-10-08",19.6843,19.7091,19.3996,19.6596,1092285.0],["2010-10-11",19.6348,19.9319,19.5605,19.8577,756945.0],["2010-10-12",19.7958,19.9196,19.6596,19.8453,826605.0],["2010-10-13",19.8948,19.8948,19.5605,19.6967,1075275.0],["2010-10-14",19.6843,19.6967,19.5482,19.6967,999540.0],["2010-10-15",19.8082,19.9072,19.672,19.9072,1300293.0],["2010-10-18",19.87,19.9319,19.7215,19.8948,463725.0],["2010-10-19",19.771,19.8824,19.4244,19.5234,917852.0],["2010-10-20",19.5358,19.6348,19.4739,19.511,861597.0],["2010-10-21",19.5853,19.87,19.5234,19.6472,738194.0],["2010-10-22",19.6596,19.7091,19.412,19.511,610902.0],["2010-10-25",19.5729,19.6967,19.3748,19.4244,717053.0],["2010-10-26",19.3996,19.5853,19.3253,19.3872,610335.0],["2010-10-27",19.251,19.3253,18.8425,18.9663,1585413.0],["2010-10-28",19.0282,19.3625,19.0034,19.2758,867024.0],["2010-10-29",19.2263,19.2882,19.0901,19.2387,693765.0],["2010-11-01",19.4863,19.6843,19.3253,19.4986,1066041.0],["2010-11-02",19.6348,19.771,19.511,19.7091,930083.0],["2010-11-03",19.6967,19.7339,19.412,19.6967,586602.0],["2010-11-04",19.8329,19.8577,19.6596,19.8577,684815.0],["2010-11-05",19.8082,20.0434,19.7586,19.9567,667035.0],["2010-11-08",19.9196,19.9815,19.7834,19.9196,427640.0],["2010-11-09",19.7215,19.7834,19.4739,19.5234,1064421.0],["2010-11-10",19.5358,19.6101,19.4739,19.5605,979331.0],["2010-11-11",19.3625,19.4244,19.1149,19.251,1141776.0],["2010-11-12",19.1644,19.251,19.0653,19.2263,556227.0],["2010-11-15",19.2387,19.3253,19.1272,19.2139,605799.0],["2010-11-16",19.1272,19.152,18.7806,18.8549,691092.0],["2010-11-17",18.8301,19.1149,18.7806,18.8796,857223.0],["2010-11-18",19.0653,19.3501,19.053,19.1768,630869.0],["2010-11-19",19.1768,19.2387,19.0406,19.2263,544847.0],["2010-11-22",19.1272,19.3377,19.0901,19.3253,441207.0],["2010-11-23",19.152,19.1768,18.9663,19.1025,682911.0],["2010-11-24",19.2263,19.4863,19.2139,19.4739,653346.0],["2010-11-26",19.3501,19.3748,19.1768,19.1891,221819.0],["2010-11-29",19.0901,19.0901,18.8425,18.9787,811499.0],["2010-11-30",18.8301,19.2015,18.8054,18.9663,878000.0],["2010-12-01",19.152,19.6101,19.152,19.5729,1151213.0],["2010-12-02",19.5605,19.8577,19.4367,19.8205,862691.0],["2010-12-03",19.7339,19.8081,19.5729,19.6596,1287050.0],["2010-12-06",19.5853,19.6348,19.4491,19.5234,851027.0],["2010-12-07",19.5977,19.8081,19.511,19.6472,772619.0],["2010-12-08",19.6348,20.1177,19.5977,20.0681,1730808.0],["2010-12-09",19.1025,19.2882,18.632,18.7806,3613086.0],["2010-12-10",18.793,18.8177,18.632,18.7311,1654709.0],["2010-12-13",18.8549,19.0653,18.7187,19.053,1755756.0],["2010-12-14",19.0282,19.0901,18.892,19.053,1186610.0],["2010-12-15",18.8054,19.3501,18.6816,19.1272,1682006.0],["2010-12-16",19.0901,19.1891,18.9663,19.1644,994842.0],["2010-12-17",19.251,19.4367,19.2139,19.4367,2395616.0],["2010-12-20",19.5605,19.5729,19.3006,19.5234,1513890.0],["2010-12-21",19.5482,19.6101,19.4491,19.4863,1396197.0],["2010-12-22",19.4615,19.5977,19.3748,19.5234,734103.0],["2010-12-23",19.4863,19.6843,19.4739,19.5977,677768.0],["2010-12-27",19.5234,19.6472,19.511,19.5729,510300.0],["2010-12-28",19.5605,19.6843,19.5605,19.6224,626292.0],["2010-12-29",19.5853,19.7958,19.5853,19.7586,876096.0],["2010-12-30",19.7339,19.8329,19.7215,19.7958,585023.0],["2010-12-31",19.771,19.8329,19.5729,19.6348,844628.0],["2011-01-03",19.7091,19.8824,19.672,19.8577,985446.0],["2011-01-04",19.7462,19.87,19.5482,19.7586,1429893.0],["2011-01-05",19.6843,19.8948,19.6224,19.8824,1051299.0],["2011-01-06",19.87,19.9567,19.7834,19.8824,1035261.0],["2011-01-07",19.87,19.8824,19.6843,19.8824,1234238.0],["2011-01-10",19.7834,19.9319,19.7091,19.8205,1032102.0],["2011-01-11",19.8081,20.0434,19.7586,20.0186,871277.0],["2011-01-12",20.0434,20.0434,19.7834,19.8824,1332410.0],["2011-01-13",19.8453,20.1424,19.7958,20.0805,1493600.0],["2011-01-14",20.0186,20.39,19.9691,20.3776,1115532.0],["2011-01-18",20.2291,20.4891,20.2291,20.4272,840983.0],["2011-01-19",20.4643,20.5014,20.2043,20.3033,1378458.0],["2011-01-20",20.3034,20.4891,20.0805,20.3776,978480.0],["2011-01-21",20.5014,20.5014,20.2043,20.4024,787401.0],["2011-01-24",20.4024,20.4519,20.3034,20.4395,900558.0],["2011-01-25",20.4519,20.5138,20.3405,20.4519,732402.0],["2011-01-26",20.4891,20.7367,20.4395,20.6624,778329.0],["2011-01-27",20.6871,20.7367,20.551,20.6129,500135.0],["2011-01-28",20.6005,20.7119,20.2662,20.3033,794651.0],["2011-01-31",20.3157,20.6252,20.2538,20.5138,746091.0],["2011-02-01",20.5386,20.6624,20.5138,20.6005,1263438.0],["2011-02-02",20.5138,20.5881,20.4148,20.5262,999581.0],["2011-02-03",20.4891,20.5881,20.4148,20.5633,809757.0],["2011-02-04",20.6129,20.7367,20.5386,20.6748,988727.0],["2011-02-07",20.7119,20.7862,20.6748,20.7367,683114.0],["2011-02-08",20.6995,20.9843,20.65,20.9224,1077543.0],["2011-02-09",20.8481,20.8976,20.6995,20.7862,932027.0],["2011-02-10",20.7367,20.8728,20.6748,20.8481,694535.0],["2011-02-11",20.7367,20.7862,20.1919,20.3652,1602626.0],["2011-02-14",20.3157,20.4767,20.2538,20.3033,809433.0],["2011-02-15",20.291,20.4767,20.2043,20.3652,1036112.0],["2011-02-16",20.4395,20.4767,20.2662,20.3529,692996.0],["2011-02-17",20.3034,20.4519,20.2415,20.3776,611469.0],["2011-02-18",20.4024,20.5757,20.3405,20.4519,670032.0],["2011-02-22",20.2414,20.3529,19.9567,19.9691,922347.0],["2011-02-23",19.9443,20.0186,19.6843,19.7463,1002740.0],["2011-02-24",19.7462,19.8329,19.5605,19.6596,1138374.0],["2011-02-25",19.7091,19.7958,19.511,19.6967,1544913.0],["2011-02-28",19.9072,20.3653,19.6596,20.2291,3466112.0],["2011-03-01",20.2291,20.6129,20.2167,20.3529,1447997.0],["2011-03-02",20.291,20.4643,20.2414,20.2786,1176566.0],["2011-03-03",20.4024,20.5386,20.3529,20.4519,915381.0],["2011-03-04",20.4272,20.5262,20.3529,20.5262,815751.0],["2011-03-07",20.5014,20.6624,20.4148,20.4643,837176.0],["2011-03-08",20.551,20.9471,20.4271,20.8976,1130679.0],["2011-03-09",20.8357,20.9719,20.7614,20.8728,713894.0],["2011-03-10",20.7738,20.7862,20.4767,20.5509,589518.0],["2011-03-11",20.4519,20.6871,20.4395,20.6376,475713.0],["2011-03-14",20.5262,20.6376,20.4148,20.5138,555417.0],["2011-03-15",20.2662,20.5138,20.1919,20.3776,821138.0],["2011-03-16",20.291,20.39,20.031,20.1796,1267407.0],["2011-03-17",20.39,20.5386,20.2662,20.4767,722237.0],["2011-03-18",20.6005,20.8233,20.6005,20.7614,842522.0],["2011-03-21",20.8109,20.9224,20.6252,20.8481,1128492.0],["2011-03-22",20.7862,20.9224,20.7367,20.8728,693198.0],["2011-03-23",20.7985,21.0461,20.749,20.9966,1352417.0],["2011-03-24",21.0585,21.3309,20.9843,21.0957,1383966.0],["2011-03-25",20.9595,20.9843,20.5881,20.65,1104152.0],["2011-03-28",20.6748,21.0214,20.6748,20.9347,1063166.0],["2011-03-29",20.91,21.0957,20.8481,20.9966,761117.0],["2011-03-30",21.0462,21.0462,20.8109,20.8357,1371290.0],["2011-03-31",20.7986,21.0214,20.7986,20.9471,1393524.0],["2011-04-01",20.9843,21.4547,20.9347,21.3557,1460349.0],["2011-04-04",21.3433,21.4299,21.2195,21.4176,1112940.0],["2011-04-05",21.3309,21.529,21.2566,21.4299,874557.0],["2011-04-06",21.4547,21.6652,21.4423,21.5661,851027.0],["2011-04-07",21.5166,21.6156,21.3804,21.4176,808907.0],["2011-04-08",21.4671,21.5042,21.269,21.3557,729648.0],["2011-04-11",21.3557,21.6652,21.3557,21.5909,973377.0],["2011-04-12",21.4547,21.6528,21.4052,21.4423,924777.0],["2011-04-13",21.4795,21.5166,21.0214,21.0462,1131408.0],["2011-04-14",21.009,21.009,20.7738,20.9471,934416.0],["2011-04-15",20.9223,21.1081,20.7862,21.0462,806882.0],["2011-04-18",20.9347,21.1204,20.8852,21.0214,777155.0],["2011-04-19",21.009,21.1081,20.9347,21.0585,714542.0],["2011-04-20",21.1823,21.4052,21.1576,21.3309,470975.0],["2011-04-21",21.3557,21.4176,21.2195,21.3557,470853.0],["2011-04-25",21.269,21.3804,21.1452,21.3185,596727.0],["2011-04-26",21.3804,21.6033,21.368,21.5661,850500.0],["2011-04-27",21.5909,21.7271,21.5166,21.7271,743904.0],["2011-04-28",21.6899,21.8509,21.628,21.7023,625239.0],["2011-04-29",21.7023,21.7023,21.5166,21.5414,1115654.0],["2011-05-02",21.6156,21.7023,21.4795,21.6156,741717.0],["2011-05-03",21.5661,21.6404,21.4547,21.6033,536018.0],["2011-05-04",21.6775,21.7271,21.4795,21.5785,662702.0],["2011-05-05",21.5414,21.6033,21.3185,21.4299,613130.0],["2011-05-06",21.5661,21.6404,21.3557,21.368,684653.0],["2011-05-09",21.3557,21.6156,21.3433,21.5785,445581.0],["2011-05-10",21.628,21.789,21.5537,21.6156,585144.0],["2011-05-11",21.6156,21.628,21.269,21.3928,607662.0],["2011-05-12",21.3804,21.6899,21.3061,21.6652,597942.0],["2011-05-13",21.6404,21.7642,21.5414,21.5414,391149.0],["2011-05-16",21.5042,21.6899,21.3804,21.4423,437481.0],["2011-05-17",21.3557,21.4671,21.269,21.4299,365756.0],["2011-05-18",21.4299,21.6899,21.3557,21.6404,384062.0],["2011-05-19",21.7147,21.7394,21.6033,21.7023,325256.0],["2011-05-20",21.6899,21.7766,21.5661,21.6775,315131.0],["2011-05-23",21.4918,21.5414,21.4176,21.4299,549140.0],["2011-05-24",21.3928,21.5166,21.17,21.1947,593163.0],["2011-05-25",21.1328,21.4423,21.1328,21.3557,460161.0],["2011-05-26",21.3309,21.5414,21.1947,21.4918,502524.0],["2011-05-27",21.4671,21.529,21.3433,21.3804,771161.0],["2011-05-31",21.529,21.7394,21.529,21.7394,1392147.0],["2011-06-01",21.7023,21.7394,21.368,21.3804,743378.0],["2011-06-02",21.368,21.4176,21.1576,21.3061,668169.0],["2011-06-03",21.1452,21.7023,20.7119,20.749,1386072.0],["2011-06-06",20.6748,20.8976,20.551,20.5881,1180170.0],["2011-06-07",20.6871,20.7367,20.4024,20.4024,763992.0],["2011-06-08",20.3157,20.4395,20.2415,20.3529,758808.0],["2011-06-09",20.39,20.5633,20.3776,20.489,863177.0],["2011-06-10",20.39,20.4395,20.0434,20.0558,1237599.0],["2011-06-13",20.2043,20.3281,19.8948,19.9691,1618421.0],["2011-06-14",20.0929,20.2786,19.9691,20.1053,1195479.0],["2011-06-15",19.9938,20.13,19.9567,20.0186,873707.0],["2011-06-16",20.031,20.1919,19.9567,20.1176,688662.0],["2011-06-17",20.2415,20.4395,20.1672,20.4395,2326563.0],["2011-06-20",20.3405,20.5138,20.13,20.4519,941828.0],["2011-06-21",20.4767,20.6871,20.4519,20.6252,868725.0],["2011-06-22",20.5881,20.7738,20.5138,20.6376,915786.0],["2011-06-23",20.4148,20.6005,20.1053,20.5757,938264.0],["2011-06-24",20.5757,20.6252,20.4395,20.489,1595660.0],["2011-06-27",20.4891,20.749,20.4395,20.6871,990306.0],["2011-06-28",20.6995,20.8481,20.5509,20.7985,1065434.0],["2011-06-29",20.8605,20.9719,20.7243,20.8852,1191105.0],["2011-06-30",20.9347,21.0338,20.7862,20.8233,1212084.0],["2011-07-01",20.7985,21.0833,20.7366,21.0462,846693.0],["2011-07-05",20.4395,20.4395,19.6844,20.0558,2976831.0],["2011-07-06",20.0558,20.4891,19.9567,20.4024,1473309.0],["2011-07-07",20.5757,20.8233,20.5138,20.7738,1093136.0],["2011-07-08",20.5881,20.6995,20.4272,20.6871,1085036.0],["2011-07-11",20.4767,20.5633,20.3281,20.4148,1099292.0],["2011-07-12",20.3405,20.551,20.3281,20.4272,970583.0],["2011-07-13",20.5509,20.5509,20.4024,20.4519,923238.0],["2011-07-14",20.4272,20.6129,20.4024,20.4272,882333.0],["2011-07-15",20.4767,20.4891,20.2415,20.3776,1097388.0],["2011-07-18",20.2786,20.39,19.9567,20.1548,1006020.0],["2011-07-19",20.1795,20.4395,20.1672,20.39,714299.0],["2011-07-20",20.4271,20.5509,20.3405,20.4767,573116.0],["2011-07-21",20.4767,20.749,20.3776,20.6995,613737.0],["2011-07-22",20.6624,20.7119,20.4024,20.5138,779018.0],["2011-07-25",20.3776,20.65,20.3034,20.4395,785781.0],["2011-07-26",20.4767,20.551,20.2662,20.4272,800037.0],["2011-07-27",20.3157,20.3157,20.0558,20.0929,788211.0],["2011-07-28",20.0434,20.1424,19.87,19.9815,644922.0],["2011-07-29",19.8329,20.031,19.6596,19.8453,1151091.0],["2011-08-01",20.0062,20.0186,19.053,19.3006,1720157.0],["2011-08-02",19.1396,19.4863,18.892,18.9168,1752273.0],["2011-08-03",18.9663,19.152,18.7806,19.0653,1564880.0],["2011-08-04",18.7806,18.9044,18.3473,18.3844,1764342.0],["2011-08-05",18.533,18.8054,18.0626,18.4959,2215755.0],["2011-08-08",18.174,18.3844,17.4683,17.4683,1894064.0],["2011-08-09",17.6788,17.8645,16.9483,17.8521,2536313.0],["2011-08-10",17.5797,17.7159,17.1217,17.1712,1433538.0],["2011-08-11",17.2702,17.9511,17.2207,17.7159,1711409.0],["2011-08-12",17.8769,17.914,17.5921,17.7283,982409.0],["2011-08-15",17.7902,17.9759,17.7531,17.9635,670275.0],["2011-08-16",17.7778,18.013,17.7159,17.8521,923400.0],["2011-08-17",17.9511,18.0749,17.6169,17.8521,801819.0],["2011-08-18",17.4188,17.4559,16.8369,17.0103,1459215.0],["2011-08-19",16.8245,17.2826,16.7874,16.8369,1242135.0],["2011-08-22",17.0845,17.196,16.7255,16.9855,1261940.0],["2011-08-23",16.9979,17.5797,16.936,17.5797,2231469.0],["2011-08-24",17.5302,17.8521,17.4931,17.8521,1236830.0],["2011-08-25",17.9388,18.013,17.5673,17.7407,1239341.0],["2011-08-26",17.7035,17.9635,17.2083,17.8768,884480.0],["2011-08-29",18.0626,18.3597,18.0254,18.3473,565056.0],["2011-08-30",18.3349,18.4711,18.0749,18.3597,646704.0],["2011-08-31",18.3597,18.793,18.3473,18.5701,1888799.0],["2011-09-01",16.6388,16.8864,15.9332,16.057,6835145.0],["2011-09-02",15.7351,16.2179,15.6608,16.0198,2937263.0],["2011-09-06",15.6484,16.2551,15.537,16.057,2847758.0],["2011-09-07",16.1684,16.5274,16.1313,16.3541,1496070.0],["2011-09-08",16.3417,16.3912,16.0198,16.1189,1569294.0],["2011-09-09",15.9827,16.1189,15.6608,15.797,1321353.0],["2011-09-12",15.5618,15.7227,15.3266,15.7227,1499877.0],["2011-09-13",15.797,15.9084,15.6732,15.8465,981315.0],["2011-09-14",15.9827,16.0941,15.6113,15.9208,1423170.0],["2011-09-15",16.1065,16.1065,15.8218,16.0694,1172921.0],["2011-09-16",16.2179,16.317,16.0198,16.0941,1380402.0],["2011-09-19",15.9084,16.1065,15.7475,15.9827,983097.0],["2011-09-20",15.9951,16.1436,15.9579,16.0075,951588.0],["2011-09-21",15.9951,16.0694,15.4999,15.5123,977670.0],["2011-09-22",15.1904,15.2275,14.6828,14.8437,1489428.0],["2011-09-23",14.7323,14.9675,14.7199,14.9304,1280529.0],["2011-09-26",15.1409,15.1656,14.7447,15.0913,1123227.0],["2011-09-27",15.3266,15.4627,15.0913,15.1904,1276074.0],["2011-09-28",15.2151,15.2894,14.7818,14.7942,1556051.0],["2011-09-29",15.0418,15.1656,14.7942,15.0913,1615140.0],["2011-09-30",15.0047,15.017,14.5837,14.6209,1217714.0],["2011-10-03",14.4599,14.559,14.0019,14.0143,1443663.0],["2011-10-04",13.8038,14.4104,13.6924,14.3733,1174500.0],["2011-10-05",14.4476,14.7695,14.4104,14.7447,941382.0],["2011-10-06",14.7818,15.1285,14.7075,15.1037,733860.0],["2011-10-07",15.2151,15.3018,14.8809,14.9675,867956.0],["2011-10-10",15.2151,15.4256,15.178,15.3884,650268.0],["2011-10-11",15.2646,15.4503,15.178,15.3884,1047776.0],["2011-10-12",15.3761,15.8713,15.3761,15.7599,861557.0],["2011-10-13",15.6361,15.6608,15.4751,15.6237,534033.0],["2011-10-14",15.8094,15.8341,15.5989,15.7599,405486.0],["2011-10-17",15.8094,15.8094,15.277,15.3266,520101.0],["2011-10-18",15.3761,15.8094,15.2028,15.6732,1040121.0],["2011-10-19",15.6608,15.7103,15.3513,15.3884,494667.0],["2011-10-20",15.4504,15.5246,15.1285,15.5246,706280.0],["2011-10-21",15.6856,15.8589,15.5123,15.698,666630.0],["2011-10-24",15.7351,15.8465,15.6113,15.8341,572427.0],["2011-10-25",15.7351,15.7351,15.4999,15.5246,749210.0],["2011-10-26",15.6856,15.698,15.2275,15.4504,917163.0],["2011-10-27",15.8837,15.896,15.5494,15.797,1504778.0],["2011-10-28",15.797,15.9084,15.7227,15.896,589275.0],["2011-10-31",15.6237,15.6856,15.3884,15.3884,606002.0],["2011-11-01",14.9923,15.2523,14.918,15.0789,945999.0],["2011-11-02",14.9675,15.0913,14.7199,15.0171,1299443.0],["2011-11-03",15.1408,15.7227,15.1285,15.7103,1012541.0],["2011-11-04",15.537,15.797,15.4132,15.7351,819477.0],["2011-11-07",15.698,15.7846,15.4875,15.7722,655857.0],["2011-11-08",15.7846,16.1436,15.7599,16.1189,858195.0],["2011-11-09",15.7846,15.7846,15.2028,15.2275,1202850.0],["2011-11-10",15.4008,15.4875,15.1161,15.2399,675783.0],["2011-11-11",15.4256,15.5989,15.3389,15.5494,307962.0],["2011-11-14",15.4008,15.4627,15.0913,15.1037,678740.0],["2011-11-15",15.0666,15.4751,15.017,15.438,708143.0],["2011-11-16",15.2399,15.5246,15.1532,15.1904,675216.0],["2011-11-17",15.1037,15.1409,14.7447,14.8437,726651.0],["2011-11-18",14.8809,14.9551,14.7199,14.7323,1039473.0],["2011-11-21",14.5466,14.5837,14.0762,14.3485,1016388.0],["2011-11-22",14.2742,14.3609,14.0885,14.2619,807935.0],["2011-11-23",14.1009,14.1381,13.8905,13.94,1058103.0],["2011-11-25",13.8657,14.2,13.8657,14.1257,592880.0],["2011-11-28",14.4723,14.5342,14.1876,14.3114,948105.0],["2011-11-29",14.3609,14.3609,14.0638,14.0762,938507.0],["2011-11-30",14.4723,14.918,14.4723,14.918,1689539.0],["2011-12-01",14.8437,15.0913,14.7199,15.0418,944541.0],["2011-12-02",15.1532,15.2275,15.017,15.0542,556835.0],["2011-12-05",15.277,15.3761,15.0294,15.1904,706158.0],["2011-12-06",15.1656,15.2647,15.0047,15.0418,1291545.0],["2011-12-07",15.1037,16.1189,15.0542,16.0322,2418498.0],["2011-12-08",15.9332,15.9332,15.2894,15.3513,1351445.0],["2011-12-09",15.4132,15.5865,15.2523,15.4256,930245.0],["2011-12-12",15.3265,15.3885,15.1037,15.2523,876987.0],["2011-12-13",15.3389,15.4504,14.9304,14.9799,973904.0],["2011-12-14",14.918,15.079,14.8561,15.0542,1566662.0],["2011-12-15",15.2028,15.2028,15.0171,15.0418,822515.0],["2011-12-16",15.1409,15.2894,14.9304,15.0666,869292.0],["2011-12-19",15.0789,15.1656,14.7571,14.7942,675135.0],["2011-12-20",14.9675,15.2028,14.9304,15.1532,773996.0],["2011-12-21",15.0542,15.3142,15.017,15.3142,771080.0],["2011-12-22",15.3142,15.3761,15.0294,15.3266,607379.0],["2011-12-23",15.3513,15.4132,15.3018,15.3884,351297.0],["2011-12-27",15.3265,15.3513,15.1532,15.277,392364.0],["2011-12-28",15.2275,15.2275,14.9552,15.0418,431163.0],["2011-12-29",15.0418,15.2523,14.9923,15.2399,588992.0],["2011-12-30",15.2275,15.2894,15.1904,15.2151,582228.0],["2012-01-03",15.3142,15.698,15.277,15.5989,1169964.0],["2012-01-04",15.4256,15.5989,15.2399,15.5618,674042.0],["2012-01-05",15.4627,15.6484,15.277,15.537,639617.0],["2012-01-06",15.537,15.537,15.3266,15.3761,947012.0],["2012-01-09",15.3637,15.5742,15.3018,15.537,846086.0],["2012-01-10",15.7475,16.0694,15.7103,16.0446,1040162.0],["2012-01-11",16.0075,16.1932,15.9208,16.1436,761157.0],["2012-01-12",16.1313,16.2798,15.9827,16.2303,745403.0],["2012-01-13",16.1684,16.1932,15.8341,16.1189,1152185.0],["2012-01-17",16.2179,16.4036,16.0694,16.1436,772214.0],["2012-01-18",16.1189,16.3046,16.0322,16.3046,652860.0],["2012-01-19",16.2798,16.416,16.2055,16.416,892215.0],["2012-01-20",16.3541,16.3789,15.9827,16.0941,1562288.0],["2012-01-23",16.0941,16.1932,15.896,16.0941,786429.0],["2012-01-24",15.9827,16.1065,15.9208,15.9456,635972.0],["2012-01-25",15.9084,16.1684,15.8094,16.0817,874314.0],["2012-01-26",16.156,16.1932,15.8713,15.9703,666306.0],["2012-01-27",15.8465,16.0075,15.7351,15.7351,701339.0],["2012-01-30",15.5742,15.6856,15.4999,15.6608,501552.0],["2012-01-31",15.7103,15.9703,15.3761,15.9208,1674270.0],["2012-02-01",15.9579,16.3046,15.9084,16.2551,1212570.0],["2012-02-02",16.2427,16.2427,15.8589,15.8589,1034168.0],["2012-02-03",16.0941,16.1189,15.9332,15.9703,473445.0],["2012-02-06",15.8465,15.8465,15.5989,15.7103,771849.0],["2012-02-07",15.7103,15.7227,15.5618,15.6608,760266.0],["2012-02-08",15.5989,15.8713,15.5618,15.8218,1033479.0],["2012-02-09",15.8713,15.9456,15.7103,15.8589,1095809.0],["2012-02-10",15.7351,15.797,15.6113,15.6361,590288.0],["2012-02-13",15.7846,15.8465,15.6732,15.6732,784607.0],["2012-02-14",15.6113,15.6608,15.4751,15.6113,836082.0],["2012-02-15",15.6856,15.8341,15.5246,15.7599,902705.0],["2012-02-16",15.8341,16.0322,15.7351,16.0075,1035261.0],["2012-02-17",16.0817,16.1436,15.9579,16.057,741677.0],["2012-02-21",16.0322,16.1436,15.9332,16.0322,740948.0],["2012-02-22",16.0075,16.156,15.8341,15.8837,1137483.0],["2012-02-23",15.8465,15.896,15.7351,15.797,1037124.0],["2012-02-24",15.797,15.797,15.5742,15.5989,694454.0],["2012-02-27",15.4132,15.4875,15.3885,15.4256,811944.0],["2012-02-28",15.438,15.438,15.2275,15.2275,530834.0],["2012-02-29",15.2151,15.3761,15.0913,15.1285,1408995.0],["2012-03-01",15.1285,15.1904,15.017,15.0542,1204632.0],["2012-03-02",15.0047,15.2275,14.9799,15.0666,768528.0],["2012-03-05",14.9923,15.3389,14.9923,15.2523,1030523.0],["2012-03-06",15.1161,15.178,14.9428,14.9551,825917.0],["2012-03-07",14.9551,15.2523,14.9056,15.2028,861638.0],["2012-03-08",15.2647,15.5742,15.1656,15.5494,1315238.0],["2012-03-09",15.4627,15.6856,15.4627,15.6237,665739.0],["2012-03-12",15.5865,15.6484,15.537,15.5989,518441.0],["2012-03-13",15.6608,15.8094,15.5865,15.7846,1147284.0],["2012-03-14",15.6608,15.9084,15.537,15.896,1199489.0],["2012-03-15",16.0075,16.317,15.9456,16.2922,1604529.0],["2012-03-16",16.2303,16.3293,16.1436,16.2922,1132542.0],["2012-03-19",15.9827,16.5398,15.7227,16.4655,1397210.0],["2012-03-20",16.2798,16.4903,16.1189,16.2798,1673987.0],["2012-03-21",16.7131,17.5797,16.6265,16.8493,4034853.0],["2012-03-22",16.7131,16.8741,16.3541,16.3541,1997460.0],["2012-03-23",16.3541,16.5027,16.2798,16.4903,1299483.0],["2012-03-26",16.8864,17.0226,16.515,16.6636,1956191.0],["2012-03-27",16.7131,16.7874,16.5027,16.5646,942233.0],["2012-03-28",16.5646,16.6017,16.2303,16.4036,1058387.0],["2012-03-29",16.2922,16.4779,16.2303,16.3541,822839.0],["2012-03-30",16.4531,16.4655,16.2798,16.3417,744309.0],["2012-04-02",16.2922,16.4531,16.2179,16.3541,922428.0],["2012-04-03",16.3789,16.3912,16.0694,16.2303,831789.0],["2012-04-04",16.0941,16.1189,15.797,15.8465,1080986.0],["2012-04-05",15.7722,15.9456,15.7351,15.7475,829278.0],["2012-04-09",15.5618,15.5742,15.3885,15.4627,1056321.0],["2012-04-10",15.4627,15.5123,15.2647,15.2894,1131327.0],["2012-04-11",15.3761,15.698,15.3266,15.4875,957906.0],["2012-04-12",15.4,15.6375,15.3875,15.6125,875772.0],["2012-04-13",15.55,15.6125,15.2875,15.3,841793.0],["2012-04-16",15.35,15.425,15.2,15.2125,1101357.0],["2012-04-17",15.3,15.4625,15.2875,15.4125,646380.0],["2012-04-18",15.225,15.2375,15.0875,15.125,977751.0],["2012-04-19",15.0875,15.1625,14.9375,15.0625,942354.0],["2012-04-20",15.1,15.325,15.0,15.2625,1245578.0],["2012-04-23",15.15,15.3375,15.0625,15.2875,1124037.0],["2012-04-24",15.275,15.325,14.925,15.0375,958716.0],["2012-04-25",15.1875,15.2,14.9125,14.975,888044.0],["2012-04-26",14.9625,15.1,14.9,15.025,981072.0],["2012-04-27",15.125,15.225,15.0,15.1375,678821.0],["2012-04-30",15.15,15.2125,15.0375,15.2,763628.0],["2012-05-01",15.175,15.375,15.1,15.325,796595.0],["2012-05-02",15.225,15.3375,15.1625,15.2625,903029.0],["2012-05-03",15.2125,15.275,14.575,14.625,2104583.0],["2012-05-04",14.525,14.5875,14.3875,14.4,1775520.0],["2012-05-07",14.2875,14.3625,14.1125,14.1125,850500.0],["2012-05-08",14.0125,14.125,13.8375,13.9875,1261980.0],["2012-05-09",13.825,14.075,13.8125,14.0,835718.0],["2012-05-10",14.1,14.1125,13.95,14.025,1433174.0],["2012-05-11",13.95,14.0625,13.8125,14.0,1106420.0],["2012-05-14",13.85,14.0125,13.7875,13.8625,684410.0],["2012-05-15",13.875,13.9125,13.7125,13.75,1063004.0],["2012-05-16",13.775,13.9,13.5625,13.575,831587.0],["2012-05-17",13.5625,13.5625,13.2625,13.3,795744.0],["2012-05-18",13.3125,13.325,12.9125,12.975,1189445.0],["2012-05-21",12.9875,13.2375,12.9125,13.175,928746.0],["2012-05-22",13.2125,13.2375,13.075,13.1375,644841.0],["2012-05-23",13.0625,13.1625,12.8875,13.125,740786.0],["2012-05-24",13.1875,13.2,13.025,13.1625,705875.0],["2012-05-25",13.2125,13.3375,13.15,13.275,924939.0],["2012-05-29",13.5875,13.9,13.575,13.85,2489252.0],["2012-05-30",13.775,13.9125,13.6125,13.85,2041646.0],["2012-05-31",13.825,13.9375,13.6375,13.8875,2249168.0],["2012-06-01",14.1375,14.725,13.475,13.6,3945510.0],["2012-06-04",13.6125,13.8125,13.575,13.8,1939748.0],["2012-06-05",13.7,13.9,13.65,13.825,1807070.0],["2012-06-06",13.925,14.3625,13.9,14.3375,1581768.0],["2012-06-07",14.475,14.7625,14.3,14.3375,3470040.0],["2012-06-08",14.2875,14.425,14.1625,14.4,1440707.0],["2012-06-11",14.4375,14.6,14.275,14.3375,1532075.0],["2012-06-12",14.425,14.4875,14.2875,14.4625,1309446.0],["2012-06-13",14.5,14.8,14.375,14.525,1657625.0],["2012-06-14",14.5375,14.65,14.4125,14.5625,1277411.0],["2012-06-15",14.8375,15.3375,14.825,15.3,2064933.0],["2012-06-18",14.6,14.9375,14.5,14.825,2270106.0],["2012-06-19",14.9125,14.9375,14.65,14.7,1434591.0],["2012-06-20",14.7125,14.975,14.625,14.875,1514984.0],["2012-06-21",14.875,14.875,14.4875,14.6875,1956150.0],["2012-06-22",14.725,14.8875,14.6875,14.825,1638063.0],["2012-06-25",14.7125,14.725,14.5125,14.65,952277.0],["2012-06-26",14.625,14.725,14.5375,14.625,938547.0],["2012-06-27",14.5875,14.9375,14.5875,14.875,853133.0],["2012-06-28",14.8125,14.875,14.625,14.8375,790682.0],["2012-06-29",15.05,15.15,14.9125,15.15,966573.0],["2012-07-02",15.15,15.2125,14.95,15.125,1216580.0],["2012-07-03",15.075,15.2,15.05,15.2,811539.0],["2012-07-05",15.2125,15.2125,14.875,14.95,3073626.0],["2012-07-06",14.85,14.9125,14.5375,14.5375,3104244.0],["2012-07-09",14.6,14.7125,14.3,14.425,3104730.0],["2012-07-10",14.5,14.6,14.325,14.4125,1436211.0],["2012-07-11",14.4,14.5875,14.325,14.5125,1596105.0],["2012-07-12",14.5504,14.6767,14.323,14.4872,2074046.0],["2012-07-13",14.5125,14.7398,14.4241,14.4999,1024893.0],["2012-07-16",14.4999,14.5251,14.1715,14.2599,1471770.0],["2012-07-17",14.2851,14.4367,14.0831,14.3862,1024893.0],["2012-07-18",14.3609,14.5251,14.2978,14.462,1448159.0],["2012-07-19",14.4872,14.5251,14.2725,14.3104,1444190.0],["2012-07-20",14.2473,14.2978,14.0325,14.0452,1065231.0],["2012-07-23",13.8304,13.881,13.6031,13.742,1429245.0],["2012-07-24",13.7673,13.9062,13.6915,13.7673,4041576.0],["2012-07-25",13.7925,13.9189,13.6284,13.7041,1127075.0],["2012-07-26",13.8936,13.9567,13.7168,13.7673,1457757.0],["2012-07-27",13.8304,14.1083,13.7926,14.0957,1720319.0],["2012-07-30",14.3357,14.6893,14.2473,14.4746,2145731.0],["2012-07-31",14.4367,14.6641,14.3104,14.6135,2823863.0],["2012-08-01",14.6262,14.8156,14.462,14.702,1712057.0],["2012-08-02",14.5378,14.7146,14.3104,14.4493,1702458.0],["2012-08-03",14.6009,14.803,14.5251,14.7651,910926.0],["2012-08-06",14.7651,14.9167,14.7146,14.8535,617949.0],["2012-08-07",14.8661,14.9798,14.8156,14.9798,1521909.0],["2012-08-08",14.904,15.1314,14.8661,15.0682,685746.0],["2012-08-09",15.0682,15.1567,15.0051,15.1567,595674.0],["2012-08-10",15.1188,15.283,15.043,15.2577,487539.0],["2012-08-13",15.1819,15.2324,14.9672,15.1314,846329.0],["2012-08-14",15.2072,15.2451,15.0303,15.0809,994397.0],["2012-08-15",15.1061,15.2324,15.043,15.2198,922590.0],["2012-08-16",15.2451,15.3082,15.0682,15.1188,1340834.0],["2012-08-17",15.1945,15.2198,15.0682,15.1188,1048707.0],["2012-08-20",15.0809,15.1567,14.6893,14.9419,1722263.0],["2012-08-21",14.9293,15.1061,14.8661,14.9419,1024083.0],["2012-08-22",14.904,14.9546,14.6641,14.8914,1269756.0],["2012-08-23",14.8914,14.9167,14.6767,14.803,856818.0],["2012-08-24",14.7525,14.904,14.7146,14.8535,650673.0],["2012-08-27",14.8661,15.0303,14.7146,14.8156,931055.0],["2012-08-28",14.7777,14.9546,14.6641,14.8662,795461.0],["2012-08-29",14.8535,15.0051,14.7272,14.904,523422.0],["2012-08-30",14.8409,15.043,14.7904,14.9167,1450224.0],["2012-08-31",15.6745,16.0029,15.2956,15.4219,6215333.0],["2012-09-04",15.4472,15.4598,15.1566,15.283,2249370.0],["2012-09-05",15.2956,15.3082,14.9925,15.1061,1598778.0],["2012-09-06",15.2072,15.4598,15.1314,15.4598,1469259.0],["2012-09-07",15.4598,15.5103,15.384,15.4598,739449.0],["2012-09-10",15.3587,15.6366,15.3587,15.5229,980748.0],["2012-09-11",15.4598,15.7124,15.4345,15.6998,1258457.0],["2012-09-12",15.6114,15.9145,15.6114,15.9145,1333625.0],["2012-09-13",15.9145,16.1797,15.8766,16.0155,1853159.0],["2012-09-14",16.0155,16.3944,15.9397,16.3944,1760373.0],["2012-09-17",16.0534,16.1418,15.864,16.0282,1471973.0],["2012-09-18",16.0282,16.1292,15.9145,16.0408,755771.0],["2012-09-19",16.0282,16.0787,15.8513,16.0282,878931.0],["2012-09-20",15.9903,16.0661,15.8766,16.0534,733415.0],["2012-09-21",16.1039,16.1292,15.8261,15.9019,1402394.0],["2012-09-24",15.8766,15.8766,15.7629,15.7755,767030.0],["2012-09-25",15.8134,15.8513,15.3714,15.4093,1158827.0],["2012-09-26",15.4093,15.5103,15.283,15.4093,842562.0],["2012-09-27",15.4345,15.4724,15.2198,15.2577,1597401.0],["2012-09-28",15.2451,15.3714,15.0935,15.2072,1820718.0],["2012-10-01",15.2703,15.2703,15.0177,15.1188,1724652.0],["2012-10-02",15.1188,15.1566,14.8283,14.9167,1069484.0],["2012-10-03",14.8914,14.9546,14.6767,14.7272,1089653.0],["2012-10-04",14.563,14.6641,14.4241,14.5125,1831208.0],["2012-10-05",14.5757,14.6388,14.323,14.3483,1651550.0],["2012-10-08",14.323,14.4999,14.3104,14.3736,1277087.0],["2012-10-09",14.3988,14.4367,14.1967,14.2599,1018980.0],["2012-10-10",14.1336,14.2094,13.9315,13.9568,1499229.0],["2012-10-11",14.0844,14.1994,13.9057,14.0206,1195884.0],["2012-10-12",14.0461,14.0972,13.8291,13.9057,1007316.0],["2012-10-15",13.9567,14.0334,13.8163,13.9695,1546290.0],["2012-10-16",13.9951,14.1738,13.9312,14.11,701784.0],["2012-10-17",14.2504,14.2504,14.0206,14.1866,1142343.0],["2012-10-18",14.1355,14.2504,14.0844,14.1483,801819.0],["2012-10-19",14.0972,14.11,13.8418,13.9057,839768.0],["2012-10-22",13.8674,13.9951,13.7907,13.9695,946445.0],["2012-10-23",13.8418,13.9312,13.7397,13.8546,1047816.0],["2012-10-24",13.9057,13.9695,13.6503,13.7908,1068471.0],["2012-10-25",13.8801,14.0589,13.8546,13.8801,779625.0],["2012-10-26",13.8929,13.9568,13.7524,13.7908,502686.0],["2012-10-31",13.778,14.0334,13.7652,14.0334,974066.0],["2012-11-01",14.0078,14.3143,13.9951,14.3015,1177295.0],["2012-11-02",14.3398,14.3526,14.11,14.1994,736331.0],["2012-11-05",14.1227,14.4675,14.11,14.3654,1137848.0],["2012-11-06",14.3909,14.6846,14.3781,14.6463,837905.0],["2012-11-07",14.5186,14.5186,14.11,14.1483,809028.0],["2012-11-08",14.1483,14.276,13.944,13.944,632448.0],["2012-11-09",13.944,14.1866,13.944,14.0206,610821.0],["2012-11-12",14.0334,14.2121,13.944,14.1866,562505.0],["2012-11-13",14.11,14.1994,14.0334,14.1228,530469.0],["2012-11-14",14.1738,14.2121,13.944,13.9823,825228.0],["2012-11-15",14.0078,14.1611,13.9695,14.1355,1074627.0],["2012-11-16",14.1611,14.1611,13.9057,14.0589,952074.0],["2012-11-19",14.1738,14.3143,13.9951,14.3015,1202364.0],["2012-11-20",14.1227,14.2887,14.0717,14.2249,953451.0],["2012-11-21",14.3015,14.4931,14.2377,14.4803,494748.0],["2012-11-23",14.5824,14.8378,14.5186,14.8378,398480.0],["2012-11-26",14.7357,14.8634,14.5824,14.6591,739490.0],["2012-11-27",14.6718,14.8761,14.6335,14.7101,732929.0],["2012-11-28",14.6207,14.8761,14.5441,14.8123,900518.0],["2012-11-29",14.8378,14.9911,14.7101,14.9017,502119.0],["2012-11-30",14.8761,14.9017,14.6591,14.7229,1165388.0],["2012-12-03",14.8123,14.8123,14.4164,14.6207,1465574.0],["2012-12-04",14.6208,14.8889,14.5441,14.6974,1289804.0],["2012-12-05",14.7357,14.9911,14.6591,14.9017,1247967.0],["2012-12-06",14.8378,14.9017,14.2632,14.3781,2508935.0],["2012-12-07",14.3654,14.6335,14.3143,14.442,1682127.0],["2012-12-10",14.3781,14.608,14.1866,14.4803,2069550.0],["2012-12-11",14.5186,14.7612,14.442,14.6335,1166117.0],["2012-12-12",14.6591,14.774,14.5441,14.6207,697491.0],["2012-12-13",14.6335,14.7484,14.608,14.6591,1107756.0],["2012-12-14",14.5952,14.9272,14.5952,14.9017,1481936.0],["2012-12-17",14.9017,14.94,14.7612,14.9272,925871.0],["2012-12-18",14.9272,15.0804,14.8378,15.0549,1347759.0],["2012-12-19",15.0932,15.1188,14.8123,14.8889,973296.0],["2012-12-20",14.8378,14.9017,14.7101,14.9017,755325.0],["2012-12-21",14.8123,15.0038,14.5952,14.6335,1366065.0],["2012-12-24",14.5697,14.5952,14.4675,14.5058,298688.0],["2012-12-26",14.4931,14.5058,14.276,14.276,634068.0],["2012-12-27",14.2632,14.276,13.9695,14.1738,1024650.0],["2012-12-28",14.0461,14.2249,13.9951,14.1611,912789.0],["2012-12-31",14.11,14.4675,14.11,14.4548,1049112.0],["2013-01-02",14.7101,14.7101,14.4931,14.6335,1782081.0],["2013-01-03",14.6335,14.8123,14.5697,14.774,702675.0],["2013-01-04",14.8506,15.1188,14.7868,15.0932,1472054.0],["2013-01-07",15.2081,15.2081,14.8506,15.1188,1381374.0],["2013-01-08",15.1315,15.1698,14.8761,15.1443,1390973.0],["2013-01-09",15.1571,15.4252,15.1443,15.4124,1286402.0],["2013-01-10",15.4124,15.5529,15.3231,15.3614,982652.0],["2013-01-11",15.3614,15.4258,15.2582,15.4258,812147.0],["2013-01-14",15.5419,15.7354,15.529,15.5806,902097.0],["2013-01-15",15.4645,15.5419,15.4258,15.4645,805788.0],["2013-01-16",15.4259,15.4645,15.2453,15.2711,566069.0],["2013-01-17",15.2711,15.529,15.2711,15.4387,640710.0],["2013-01-18",15.4259,15.5161,15.284,15.4387,991197.0],["2013-01-22",15.4001,15.529,15.3485,15.5032,788454.0],["2013-01-23",15.4903,15.5677,15.4259,15.4517,1605987.0],["2013-01-24",15.4001,15.6709,15.3872,15.6322,1986687.0],["2013-01-25",15.6709,15.7225,15.5419,15.6451,1251936.0],["2013-01-28",15.6709,15.7225,15.5548,15.6064,1623564.0],["2013-01-29",15.5677,15.7741,15.3743,15.7483,3027132.0],["2013-01-30",15.7612,15.8902,15.7096,15.7225,1952222.0],["2013-01-31",15.6838,15.7354,15.5677,15.6064,1823229.0],["2013-02-01",15.7096,15.7612,15.5806,15.7096,1296405.0],["2013-02-04",15.6064,15.6838,15.5806,15.5806,842279.0],["2013-02-05",15.6064,15.7225,15.5419,15.6193,918864.0],["2013-02-06",15.5419,15.7483,15.5161,15.6451,2246292.0],["2013-02-07",15.6451,15.6838,15.3743,15.658,1101438.0],["2013-02-08",15.658,15.6709,15.4903,15.5032,895536.0],["2013-02-11",15.5032,15.5935,15.4387,15.4645,862448.0],["2013-02-12",15.4645,15.5032,15.3614,15.4387,725477.0],["2013-02-13",15.4645,15.529,15.3485,15.3743,1221642.0],["2013-02-14",15.3356,15.5677,15.2969,15.5677,1457190.0],["2013-02-15",15.5806,15.8644,15.5677,15.787,1312727.0],["2013-02-19",15.7741,15.9031,15.7354,15.7999,1210019.0],["2013-02-20",15.4517,15.4517,15.0389,15.155,2173068.0],["2013-02-21",15.0776,15.1421,14.6133,14.6907,1915934.0],["2013-02-22",14.7036,14.8197,14.6649,14.7165,875327.0],["2013-02-25",14.7165,15.1163,14.7036,14.7036,1483394.0],["2013-02-26",14.7423,14.7939,14.4456,14.6004,913518.0],["2013-02-27",14.5488,14.9615,14.5359,14.9357,1029956.0],["2013-02-28",14.9099,15.2711,14.9099,15.2453,1563057.0],["2013-03-01",15.2195,15.4516,15.026,15.4387,1740974.0],["2013-03-04",15.3485,15.4774,15.2582,15.4517,1163322.0],["2013-03-05",15.5806,15.6451,15.3098,15.4517,1134689.0],["2013-03-06",15.3872,15.5677,15.3485,15.5419,1008936.0],["2013-03-07",15.529,15.6451,15.4903,15.6064,1093136.0],["2013-03-08",15.6451,15.7741,15.5032,15.7354,1239179.0],["2013-03-11",15.7096,15.7999,15.6064,15.787,726287.0],["2013-03-12",15.7483,15.9934,15.7483,15.9805,1032588.0],["2013-03-13",15.9934,16.0578,15.9289,16.0192,958757.0],["2013-03-14",16.0321,16.0578,15.8128,15.8515,1270607.0],["2013-03-15",15.7999,16.1868,15.7354,16.161,1768716.0],["2013-03-18",16.045,16.3287,15.9547,16.3029,1425398.0],["2013-03-19",16.3803,16.3803,16.161,16.2384,1172192.0],["2013-03-20",16.3029,16.6254,16.3029,16.5609,1516239.0],["2013-03-21",16.4835,16.548,16.3674,16.3803,881928.0],["2013-03-22",16.5093,16.5093,16.2384,16.419,952034.0],["2013-03-25",16.6898,16.7414,16.548,16.6254,1609511.0],["2013-03-26",16.793,16.8704,16.2771,16.5351,2640600.0],["2013-03-27",17.3605,17.6056,17.0381,17.18,4585815.0],["2013-03-28",17.1413,17.4766,17.0381,17.4766,2760885.0],["2013-04-01",17.4766,17.7475,17.3605,17.7346,1958337.0],["2013-04-02",17.8378,17.8506,17.5669,17.6443,1979357.0],["2013-04-03",17.5927,17.7217,17.3605,17.4895,2920617.0],["2013-04-04",17.4637,17.554,17.296,17.4766,2477993.0],["2013-04-05",17.3476,17.7862,17.3089,17.7733,2132487.0],["2013-04-08",17.683,17.8636,17.5153,17.8636,3271023.0],["2013-04-09",17.8506,18.0312,17.7733,17.9796,1576544.0],["2013-04-10",18.0699,18.2634,18.0054,18.1602,1841697.0],["2013-04-11",18.1342,18.3423,18.0952,18.3033,1226057.0],["2013-04-12",18.2122,18.2513,17.848,17.887,1763897.0],["2013-04-15",17.835,18.1082,17.835,17.9391,1376069.0],["2013-04-16",18.0821,18.4074,17.939,18.3944,1366430.0],["2013-04-17",18.3033,18.4464,18.1212,18.3423,1828535.0],["2013-04-18",18.3293,18.5765,18.2513,18.2903,1813023.0],["2013-04-19",18.3423,18.4464,18.2122,18.3293,1150241.0],["2013-04-22",18.3553,18.4854,18.1862,18.4724,1000877.0],["2013-04-23",18.5635,18.5635,18.3293,18.4984,1343061.0],["2013-04-24",18.5244,19.0578,18.4594,18.9277,1747818.0],["2013-04-25",18.9407,19.409,18.9277,19.1879,1788683.0],["2013-04-26",19.1619,19.305,18.9798,19.0578,1122741.0],["2013-04-29",19.1619,19.422,19.1098,19.318,1531103.0],["2013-04-30",19.331,19.4481,19.2009,19.4351,1449941.0],["2013-05-01",19.4351,19.5001,19.0968,19.1359,1237923.0],["2013-05-02",19.1359,19.2659,19.0318,19.2139,1011204.0],["2013-05-03",19.383,19.4221,19.2009,19.396,1143801.0],["2013-05-06",19.37,19.4481,19.2269,19.409,641399.0],["2013-05-07",19.409,19.6172,19.383,19.4351,1636524.0],["2013-05-08",19.4611,19.6562,19.357,19.6432,1361732.0],["2013-05-09",19.5912,19.6562,19.4481,19.5261,935024.0],["2013-05-10",19.5261,19.6302,19.331,19.4611,1022139.0],["2013-05-13",19.383,19.5131,19.331,19.37,947295.0],["2013-05-14",19.383,19.7213,19.383,19.6952,575586.0],["2013-05-15",19.5782,19.8383,19.4611,19.7733,621756.0],["2013-05-16",19.7082,20.0595,19.7082,19.9294,1098563.0],["2013-05-17",19.9164,20.1636,19.8383,20.1245,916313.0],["2013-05-20",20.1375,20.2936,20.0855,20.1636,742203.0],["2013-05-21",20.1505,20.2676,20.0855,20.1505,852525.0],["2013-05-22",20.1375,20.2546,19.7863,19.8513,844061.0],["2013-05-23",19.7213,19.8904,19.6562,19.7213,1094391.0],["2013-05-24",19.6302,19.8904,19.6042,19.8123,713043.0],["2013-05-28",19.9424,20.2286,19.5391,19.7863,1581404.0],["2013-05-29",19.6692,19.8383,19.4481,19.7082,864554.0],["2013-05-30",19.7603,19.8904,19.6822,19.8383,890150.0],["2013-05-31",19.7993,19.9944,18.8627,18.8627,4064904.0],["2013-06-03",18.9668,19.5912,18.9668,19.305,2776883.0],["2013-06-04",18.7196,19.318,18.3293,19.2139,2718765.0],["2013-06-05",19.1359,19.305,18.9667,18.9797,1267367.0],["2013-06-06",18.9668,19.318,18.9147,19.305,1428759.0],["2013-06-07",19.383,19.6562,19.2659,19.4351,3204603.0],["2013-06-10",19.5131,19.5782,18.7326,19.0968,3803882.0],["2013-06-11",18.9667,19.37,18.7586,19.344,3616569.0],["2013-06-12",19.6648,19.6648,18.7582,18.9535,1524420.0],["2013-06-13",18.9674,19.344,18.8419,19.3301,1997865.0],["2013-06-14",19.33,19.3719,18.9814,19.0232,943245.0],["2013-06-17",19.1487,19.2324,18.9674,19.0651,955274.0],["2013-06-18",19.0651,19.079,18.9117,19.0511,912303.0],["2013-06-19",18.9814,19.1487,18.5909,18.6467,814293.0],["2013-06-20",18.5351,18.549,18.0609,18.1725,968355.0],["2013-06-21",18.2701,18.3259,18.0191,18.2283,1136349.0],["2013-06-24",18.0051,18.1864,17.7959,18.0191,1090544.0],["2013-06-25",18.1446,18.3119,18.0191,18.284,1016753.0],["2013-06-26",18.4514,18.9535,18.3956,18.9116,1510205.0],["2013-06-27",18.9535,19.0511,18.8559,18.9953,1204794.0],["2013-06-28",18.9674,19.5114,18.9674,19.4277,2952207.0],["2013-07-01",19.4695,19.5114,19.2185,19.3858,1113791.0],["2013-07-02",19.344,19.6508,19.1906,19.4277,1618380.0],["2013-07-03",19.2603,19.33,19.0651,19.3022,708305.0],["2013-07-05",19.344,19.5114,19.2324,19.4974,834057.0],["2013-07-08",19.5253,19.7066,19.4277,19.6927,996584.0],["2013-07-09",19.7763,19.874,19.595,19.6787,1059156.0],["2013-07-10",19.6508,19.8182,19.5811,19.7624,563558.0],["2013-07-11",20.0578,20.114,19.8187,19.9171,791897.0],["2013-07-12",19.9312,20.0015,19.7765,19.8327,687690.0],["2013-07-15",19.8327,19.9734,19.7905,19.9452,710613.0],["2013-07-16",19.9031,20.0156,19.6639,19.8609,835839.0],["2013-07-17",19.8749,20.1984,19.8468,19.9874,598631.0],["2013-07-18",20.0296,20.1422,19.9593,20.0296,682385.0],["2013-07-19",19.9874,20.0718,19.8187,19.889,662580.0],["2013-07-22",20.3672,20.8033,20.0437,20.536,1572129.0],["2013-07-23",20.6485,20.747,20.536,20.5782,1504656.0],["2013-07-24",20.6063,21.0424,20.5642,20.8736,1080864.0],["2013-07-25",20.7892,20.8877,20.6907,20.8595,853011.0],["2013-07-26",20.7329,20.9721,20.7048,20.958,757512.0],["2013-07-29",20.958,21.0564,20.8033,21.0283,689675.0],["2013-07-30",21.0846,21.4081,21.0564,21.4081,1333301.0],["2013-07-31",21.38,21.605,21.3237,21.5066,1167048.0],["2013-08-01",21.591,21.9848,21.5066,21.9004,759780.0],["2013-08-02",21.8441,22.027,21.7597,22.0129,650268.0],["2013-08-05",21.9285,22.1395,21.8301,22.041,694697.0],["2013-08-06",22.0129,22.2098,21.8441,22.041,744755.0],["2013-08-07",21.9285,22.1395,21.7738,22.0692,641115.0],["2013-08-08",22.1114,22.252,22.041,22.1676,613656.0],["2013-08-09",22.1536,22.2942,22.0832,22.252,465386.0],["2013-08-12",22.1676,22.5052,22.1114,22.4349,580973.0],["2013-08-13",22.5052,22.5896,22.3927,22.4349,748683.0],["2013-08-14",22.5052,22.5052,22.0832,22.0973,1254650.0],["2013-08-15",21.9145,21.9145,21.5488,21.5769,1069808.0],["2013-08-16",21.5066,21.6472,21.3237,21.5909,992615.0],["2013-08-19",21.5347,21.605,21.4081,21.4081,913235.0],["2013-08-20",21.4362,21.605,21.394,21.5066,527918.0],["2013-08-21",21.4644,21.5487,21.2674,21.3518,711747.0],["2013-08-22",21.3659,21.6613,21.3659,21.6191,457610.0],["2013-08-23",21.6894,21.816,21.6191,21.7738,666590.0],["2013-08-26",21.7597,22.027,21.7597,21.8582,594054.0],["2013-08-27",21.6894,21.7597,21.5206,21.5628,586724.0],["2013-08-28",21.4925,21.5628,21.1127,21.2534,896994.0],["2013-08-29",21.169,21.5769,21.0986,21.4784,745200.0],["2013-08-30",21.4362,21.4362,21.1127,21.1971,692712.0],["2013-09-03",21.4222,21.6191,21.2112,21.3096,966047.0],["2013-09-04",20.1281,20.4938,19.4529,20.2688,3224732.0],["2013-09-05",20.2547,20.2547,20.0156,20.1562,2476130.0],["2013-09-06",20.1844,20.2688,20.0297,20.2125,1097429.0],["2013-09-09",20.2547,20.3954,20.2266,20.311,913964.0],["2013-09-10",20.311,20.5079,20.1984,20.3532,1022382.0],["2013-09-11",20.2688,20.7751,20.2688,20.7751,1141290.0],["2013-09-12",20.5219,21.2534,20.2125,21.0424,4008893.0],["2013-09-13",20.9861,21.7175,20.9721,21.6753,1910466.0],["2013-09-16",21.8019,21.9707,21.5206,21.9004,1896777.0],["2013-09-17",21.9426,22.027,21.7175,21.8019,1769567.0],["2013-09-18",21.9004,21.9145,21.4925,21.6472,2200811.0],["2013-09-19",21.6472,21.7597,21.2534,21.4784,1970204.0],["2013-09-20",21.4644,21.4925,21.0564,21.2674,13277318.0],["2013-09-23",21.1971,21.4081,21.0705,21.394,2141154.0],["2013-09-24",21.4222,21.5347,21.394,21.4081,1990859.0],["2013-09-25",21.5066,22.2239,21.4362,22.1255,2309229.0],["2013-09-26",22.1817,22.5052,22.1395,22.3646,2479896.0],["2013-09-27",22.3083,22.6318,22.2098,22.5474,2599857.0],["2013-09-30",24.9797,26.1874,24.9228,25.9311,1687900.0],["2013-10-01",25.6633,27.1559,25.6349,26.9337,2222600.0],["2013-10-02",26.7856,26.8824,25.9539,26.7343,1597700.0],["2013-10-03",26.0621,26.5691,26.0621,26.1874,1056800.0],["2013-10-04",26.1931,26.4096,25.9653,26.2558,984300.0],["2013-10-07",25.9311,26.2273,25.8057,25.8057,1015800.0],["2013-10-08",25.7716,26.1077,25.6747,25.8912,1008400.0],["2013-10-09",25.8855,26.1077,25.6405,25.8114,915600.0],["2013-10-10",26.0926,26.3909,26.0237,26.3852,812200.0],["2013-10-11",26.4598,26.6319,26.3335,26.5688,385600.0],["2013-10-14",26.3278,26.6032,26.2245,26.5458,559400.0],["2013-10-15",26.5343,26.6892,26.1958,26.2016,825500.0],["2013-10-16",26.477,26.5974,26.236,26.5917,587900.0],["2013-10-17",26.3335,26.5401,26.0352,26.2876,693100.0],["2013-10-18",26.3393,26.8613,26.2876,26.8384,591100.0],["2013-10-21",26.7179,27.1482,26.4942,27.1023,686100.0],["2013-10-22",27.0679,27.2056,26.89,26.9818,425800.0],["2013-10-23",26.9703,27.108,26.8671,26.9876,294400.0],["2013-10-24",26.999,27.3203,26.9646,27.2572,407400.0],["2013-10-25",27.4006,27.4006,27.0277,27.1539,241700.0],["2013-10-28",27.2285,27.2285,27.0335,27.1081,307200.0],["2013-10-29",27.1023,27.4006,27.0851,27.1769,410400.0],["2013-10-30",27.3261,27.3261,26.9359,27.1081,630300.0],["2013-10-31",27.1941,27.263,26.9187,27.0163,631400.0],["2013-11-01",27.1941,27.2457,26.8212,27.1998,391900.0],["2013-11-04",27.3834,27.3834,26.9876,27.0335,499600.0],["2013-11-05",27.0335,27.131,26.8155,26.9245,390200.0],["2013-11-06",27.1941,27.3261,26.8671,26.9417,303400.0],["2013-11-07",26.9933,27.131,26.8327,26.8384,369200.0],["2013-11-08",26.804,27.2687,26.6778,27.2056,283300.0],["2013-11-11",27.0966,27.3834,27.0277,27.349,470300.0],["2013-11-12",27.2515,27.5269,27.2113,27.3547,402900.0],["2013-11-13",27.3031,27.9342,27.0794,27.9342,348300.0],["2013-11-14",27.8194,28.0776,27.7678,27.8309,273000.0],["2013-11-15",27.7047,28.1694,27.676,28.0547,524400.0],["2013-11-18",27.9686,28.1235,27.7334,27.7793,377100.0],["2013-11-19",27.785,28.0145,27.699,27.9514,448600.0],["2013-11-20",27.9227,28.1465,27.6932,27.7391,254300.0],["2013-11-21",27.2801,28.1407,27.2801,28.1235,179000.0],["2013-11-22",28.0547,28.2153,27.9457,27.9801,173800.0],["2013-11-25",27.9227,27.9342,27.7277,27.7563,203800.0],["2013-11-26",27.7277,28.1178,27.6473,27.9973,531300.0],["2013-11-27",27.9227,27.9629,27.6129,27.785,449000.0],["2013-11-29",27.7621,27.9801,27.7621,27.8998,176400.0],["2013-12-02",27.6645,28.1637,27.5383,28.0432,350300.0],["2013-12-03",26.586,27.1597,23.0691,23.9297,3762100.0],["2013-12-04",23.683,23.8838,23.1724,23.769,1511100.0],["2013-12-05",23.201,23.7805,23.201,23.7461,945600.0],["2013-12-06",23.8493,24.0214,23.7116,23.8493,733300.0],["2013-12-09",23.8493,23.9526,23.7174,23.8493,800800.0],["2013-12-10",23.8149,25.1287,23.7805,24.337,1446800.0],["2013-12-11",24.1821,24.2223,23.5166,23.7633,1075400.0],["2013-12-12",23.0519,23.66,23.0519,23.2928,892300.0],["2013-12-13",23.8034,25.1173,23.8034,24.7501,1996100.0],["2013-12-16",24.7443,25.0714,24.3657,24.5837,974200.0],["2013-12-17",24.8017,25.0484,24.5378,25.0427,835000.0],["2013-12-18",25.2091,25.5418,25.0656,25.4959,949000.0],["2013-12-19",25.5361,25.5418,25.2951,25.4041,597000.0],["2013-12-20",25.5705,26.6433,25.4844,25.8918,2321900.0],["2013-12-23",25.8803,26.2819,25.8803,25.995,617300.0],["2013-12-24",25.777,26.4942,25.7598,26.3565,384400.0],["2013-12-26",26.1901,26.7466,26.1098,26.5286,482000.0],["2013-12-27",26.4827,26.7696,26.1385,26.6835,480700.0],["2013-12-30",26.5401,26.804,26.477,26.6319,495700.0],["2013-12-31",26.6319,26.8671,26.6032,26.672,483400.0],["2014-01-02",26.4368,26.7466,26.3794,26.5343,819900.0],["2014-01-03",26.7351,27.0335,26.5802,26.9302,895900.0],["2014-01-06",26.9072,26.9474,26.5286,26.6204,853100.0],["2014-01-07",26.5286,27.4236,26.454,27.2572,1359900.0],["2014-01-08",27.1654,27.4867,26.9474,27.3031,1635200.0],["2014-01-09",27.4695,27.6932,27.2974,27.4236,870300.0],["2014-01-10",27.1826,27.6473,27.131,27.4064,650700.0],["2014-01-13",27.1638,27.4815,26.7999,26.8635,577400.0],["2014-01-14",26.8981,27.1811,26.8923,27.0425,662100.0],["2014-01-15",27.2504,27.4872,27.0194,27.4006,672300.0],["2014-01-16",27.2909,27.3486,26.8288,26.9963,722700.0],["2014-01-17",26.8346,27.0252,26.4187,26.8519,868900.0],["2014-01-21",26.8577,27.1407,26.5516,26.7884,630700.0],["2014-01-22",26.7248,26.7479,26.4822,26.5689,802600.0],["2014-01-23",26.3436,26.6555,26.2281,26.5285,880200.0],["2014-01-24",26.4707,26.5111,25.8642,26.2685,1028300.0],["2014-01-27",26.2108,26.4014,25.8296,26.0953,842700.0],["2014-01-28",26.1415,26.4938,26.0721,26.3609,432800.0],["2014-01-29",26.2454,26.4014,25.7776,25.9855,1015400.0],["2014-01-30",26.4245,26.4245,25.974,26.1472,544700.0],["2014-01-31",25.8873,26.4187,25.8758,26.1877,566900.0],["2014-02-03",26.0548,26.384,25.3155,25.4137,923000.0],["2014-02-04",25.4715,25.6794,25.3155,25.6274,1208200.0],["2014-02-05",25.6159,25.8931,25.3675,25.6678,533900.0],["2014-02-06",25.6043,25.9104,25.587,25.8469,585900.0],["2014-02-07",25.8758,25.9913,25.6909,25.8527,891300.0],["2014-02-10",25.7314,25.9335,25.7083,25.9278,381800.0],["2014-02-11",25.8642,26.1357,25.7545,26.0086,288300.0],["2014-02-12",26.0086,26.1357,25.7198,25.8122,399900.0],["2014-02-13",25.5928,26.1761,25.5928,26.1646,421500.0],["2014-02-14",26.1992,26.257,25.9451,26.1992,215500.0],["2014-02-18",26.0722,26.644,26.0722,26.6093,368900.0],["2014-02-19",26.4129,26.6324,26.2108,26.2974,769200.0],["2014-02-20",26.257,26.5342,26.1415,26.4129,292000.0],["2014-02-21",26.5631,26.5631,26.257,26.2859,572400.0],["2014-02-24",26.2281,26.3667,25.9797,26.0202,601500.0],["2014-02-25",25.9913,26.1415,25.8527,25.9566,906900.0],["2014-02-26",25.9566,26.1761,25.8527,26.0144,633500.0],["2014-02-27",26.0028,26.1877,25.7718,25.7891,553900.0],["2014-02-28",25.7949,26.0317,25.6216,25.7949,556500.0],["2014-03-03",25.5292,25.87,25.2866,25.8007,481700.0],["2014-03-04",25.87,26.1877,25.6216,26.1472,370900.0],["2014-03-05",26.1241,26.1241,25.7025,25.8758,465400.0],["2014-03-06",25.9451,25.974,25.6216,25.6621,403400.0],["2014-03-07",25.6794,25.7718,25.3617,25.639,689600.0],["2014-03-10",25.4888,25.7949,25.3733,25.483,475600.0],["2014-03-11",25.5928,25.6505,24.8708,24.9516,916200.0],["2014-03-12",24.7668,25.0094,24.6109,24.7206,771200.0],["2014-03-13",24.7091,24.9285,24.4549,24.4896,863600.0],["2014-03-14",24.3798,24.7148,24.3567,24.3914,834000.0],["2014-03-17",24.4722,24.7206,24.4665,24.5416,594500.0],["2014-03-18",24.5358,24.8246,24.478,24.7726,827700.0],["2014-03-19",24.8419,24.9459,24.5358,24.6224,533800.0],["2014-03-20",24.5473,24.686,24.2874,24.3163,708400.0],["2014-03-21",24.3856,24.582,24.3105,24.4376,1256000.0],["2014-03-24",24.3105,24.5647,24.2759,24.4607,1013600.0],["2014-03-25",24.6455,24.8997,24.5358,24.8246,804000.0],["2014-03-26",24.9747,25.0441,24.7726,24.917,854200.0],["2014-03-27",23.8542,23.8542,20.227,20.331,4861700.0],["2014-03-28",20.0826,20.5042,19.6379,20.0075,2475000.0],["2014-03-31",20.0017,20.4985,19.8862,20.4292,1695500.0],["2014-04-01",20.7122,21.4168,20.5967,21.3995,2182500.0],["2014-04-02",21.3591,21.4861,21.0125,21.2031,1865200.0],["2014-04-03",21.2031,21.3475,21.053,21.284,1239200.0],["2014-04-04",21.3302,21.6305,21.2667,21.3533,2358000.0],["2014-04-07",21.2955,21.4688,21.2378,21.3417,1216400.0],["2014-04-08",21.3706,21.6767,21.284,21.4919,904100.0],["2014-04-09",21.5323,21.5901,21.2955,21.4053,1412700.0],["2014-04-10",21.3533,21.5843,21.1742,21.4226,1321200.0],["2014-04-11",21.0614,21.7547,21.0031,21.4576,1772100.0],["2014-04-14",21.242,21.6498,21.242,21.5042,1235500.0],["2014-04-15",21.475,21.8013,21.3993,21.743,808900.0],["2014-04-16",21.6848,21.8537,21.6382,21.7722,952100.0],["2014-04-17",21.6848,21.8654,21.5916,21.7663,517800.0],["2014-04-21",21.5974,21.9003,21.5916,21.7023,629300.0],["2014-04-22",21.6149,21.947,21.6149,21.9062,532900.0],["2014-04-23",21.8363,21.9819,21.6906,21.8887,443500.0],["2014-04-24",21.8945,21.9877,21.6149,21.6265,513100.0],["2014-04-25",21.545,21.5974,21.3702,21.4692,567700.0],["2014-04-28",21.5042,21.7023,21.3643,21.6207,523300.0],["2014-04-29",21.7547,21.9586,21.6557,21.7023,581900.0],["2014-04-30",21.7372,21.7605,21.4459,21.6964,1281500.0],["2014-05-01",21.8479,22.0169,21.679,21.7256,937600.0],["2014-05-02",21.7605,21.8537,21.5042,21.5449,853500.0],["2014-05-05",20.8691,21.9353,20.7992,21.5799,801900.0],["2014-05-06",21.5391,21.6382,21.277,21.5508,995300.0],["2014-05-07",21.5566,21.8479,21.3352,21.8363,630300.0],["2014-05-08",21.743,22.2091,21.7023,21.8188,503300.0],["2014-05-09",21.7838,22.1217,21.7197,22.0693,370000.0],["2014-05-12",22.0868,22.4422,22.0868,22.3256,430100.0],["2014-05-13",22.3024,22.4247,22.2266,22.2907,437600.0],["2014-05-14",22.2383,22.279,21.9936,22.0576,371000.0],["2014-05-15",21.9469,22.0518,21.4517,21.5275,1312800.0],["2014-05-16",21.4634,21.679,21.3469,21.5974,807300.0],["2014-05-19",21.4634,21.8887,21.4576,21.8479,452400.0],["2014-05-20",21.7955,21.7955,21.3702,21.4634,908700.0],["2014-05-21",21.5158,21.6498,21.2769,21.4983,602700.0],["2014-05-22",21.4401,21.8363,21.3061,21.6323,580700.0],["2014-05-23",21.5683,22.1159,21.5683,21.9877,445000.0],["2014-05-27",21.9761,22.4014,21.912,21.9877,649000.0],["2014-05-28",21.9003,22.4305,21.9003,22.1567,840900.0],["2014-05-29",22.2266,22.4014,21.9178,22.2965,673800.0],["2014-05-30",22.18,22.3198,22.0576,22.2266,3418300.0],["2014-06-02",22.2324,22.5587,22.1683,22.4247,610200.0],["2014-06-03",22.2091,22.3606,22.0285,22.1042,914600.0],["2014-06-04",21.813,23.3452,21.6382,23.3277,1202400.0],["2014-06-05",23.0947,23.6016,22.949,23.5258,757400.0],["2014-06-06",23.689,23.753,23.4559,23.7239,630000.0],["2014-06-09",23.7006,23.7123,23.217,23.3277,645800.0],["2014-06-10",23.351,23.351,23.0539,23.1296,408900.0],["2014-06-11",23.0947,23.1238,22.8675,22.9257,433800.0],["2014-06-12",22.8383,22.8966,22.5995,22.7393,462500.0],["2014-06-13",22.8092,23.1821,22.7393,22.9607,857100.0],["2014-06-16",22.9199,23.1005,22.6636,22.6869,524700.0],["2014-06-17",22.6869,23.0248,22.6344,22.7102,595300.0],["2014-06-18",22.6927,22.7335,22.4946,22.6053,326100.0],["2014-06-19",22.5703,22.681,22.3548,22.4655,372800.0],["2014-06-20",22.5237,22.5237,22.2965,22.413,1413400.0],["2014-06-23",22.413,22.6169,22.3781,22.4596,389300.0],["2014-06-24",22.4538,22.5703,22.046,22.0926,640400.0],["2014-06-25",22.0169,22.3082,22.0169,22.1975,602000.0],["2014-06-26",22.1334,22.1334,21.9761,22.0518,300800.0],["2014-06-27",21.9761,22.2324,21.9353,22.1392,661900.0],["2014-06-30",22.1217,22.413,22.0227,22.3373,649700.0],["2014-07-01",22.3198,22.7976,22.3198,22.5354,576900.0],["2014-07-02",22.4596,22.5587,22.2849,22.3606,349200.0],["2014-07-03",22.3431,22.5645,22.3198,22.4596,160500.0],["2014-07-07",22.3781,22.4713,22.2557,22.3023,282800.0],["2014-07-08",22.2324,22.3431,21.9877,22.0169,623800.0],["2014-07-09",22.0577,22.2091,21.9003,21.9994,398600.0],["2014-07-10",21.743,21.9528,21.6731,21.6848,462600.0],["2014-07-11",21.244,21.8258,21.244,21.7377,413500.0],["2014-07-14",21.8905,22.0374,21.7906,21.9198,683900.0],["2014-07-15",21.8728,22.0491,21.8552,21.9081,793500.0],["2014-07-16",21.9727,22.0903,21.8963,22.0139,1153300.0],["2014-07-17",22.008,22.0432,21.8846,21.9492,991000.0],["2014-07-18",21.9551,22.1255,21.8905,22.1079,425000.0],["2014-07-21",22.0197,22.1608,21.9257,22.0903,293600.0],["2014-07-22",22.1079,22.2842,22.008,22.1079,357800.0],["2014-07-23",22.0433,22.4487,22.0433,22.1784,299400.0],["2014-07-24",22.2254,22.343,22.1784,22.2607,264900.0],["2014-07-25",22.1667,22.2607,21.9962,22.0432,182000.0],["2014-07-28",22.0668,22.0668,21.7318,21.9022,277400.0],["2014-07-29",21.9198,22.2196,21.7612,21.7729,567200.0],["2014-07-30",21.914,22.0374,21.6671,22.0315,454100.0],["2014-07-31",21.8905,21.9669,21.5144,21.7083,679300.0],["2014-08-01",21.7083,21.7083,21.3792,21.5437,540400.0],["2014-08-04",21.5144,21.7083,21.4086,21.7083,535700.0],["2014-08-05",21.6201,21.8023,21.4497,21.7435,445700.0],["2014-08-06",21.5555,21.7142,21.5261,21.6554,396100.0],["2014-08-07",21.6789,21.7729,21.4556,21.4967,343800.0],["2014-08-08",21.5966,21.6025,21.3909,21.5085,376800.0],["2014-08-11",21.5496,21.6907,21.4909,21.579,266300.0],["2014-08-12",21.5202,21.6201,21.4203,21.5144,303900.0],["2014-08-13",21.5202,21.7083,21.5202,21.6848,183400.0],["2014-08-14",21.626,21.7964,21.4967,21.7964,260600.0],["2014-08-15",21.8141,21.8846,21.4967,21.6319,152700.0],["2014-08-18",21.7553,21.9669,21.6613,21.8317,171700.0],["2014-08-19",21.8141,22.1255,21.8141,22.0374,195100.0],["2014-08-20",21.9786,22.1196,21.8611,22.0432,203900.0],["2014-08-21",22.0726,22.3195,22.0374,22.2548,180400.0],["2014-08-22",22.2724,22.4957,22.1902,22.437,454400.0],["2014-08-25",22.4957,22.4957,22.0961,22.2078,194000.0],["2014-08-26",22.196,22.4899,22.1843,22.3253,212500.0],["2014-08-27",22.4135,22.4135,22.1843,22.3018,183700.0],["2014-08-28",22.149,22.2666,21.9962,22.1843,217900.0],["2014-08-29",22.1902,22.2959,22.0668,22.1255,376600.0],["2014-09-02",22.1255,22.2254,22.008,22.1961,418400.0],["2014-09-03",22.2842,22.39,22.1549,22.2901,251800.0],["2014-09-04",22.343,22.5604,22.3077,22.3371,326600.0],["2014-09-05",22.3371,22.5134,22.102,22.4488,247800.0],["2014-09-08",22.4017,22.4487,22.0903,22.2489,345600.0],["2014-09-09",20.5976,20.9032,18.6642,19.5163,3173600.0],["2014-09-10",19.3341,20.7621,19.3282,20.7151,1516800.0],["2014-09-11",20.5565,20.6564,20.2156,20.6387,783500.0],["2014-09-12",20.5682,20.8209,20.5623,20.7328,787500.0],["2014-09-15",20.6446,20.768,20.5976,20.721,699100.0],["2014-09-16",20.9443,21.1265,20.7269,21.0266,700200.0],["2014-09-17",21.0854,21.2205,20.9208,21.1147,377400.0],["2014-09-18",21.1676,21.3087,21.0736,21.197,368300.0],["2014-09-19",21.244,21.5026,21.0501,21.056,1695300.0],["2014-09-22",21.0736,21.2146,20.8385,20.8385,417400.0],["2014-09-23",20.768,20.8444,20.3038,20.3038,414100.0],["2014-09-24",20.2391,20.3508,20.1451,20.3038,373100.0],["2014-09-25",20.2744,20.3038,20.1098,20.1804,456500.0],["2014-09-26",20.2156,20.2332,20.0099,20.1745,330900.0],["2014-09-29",20.0217,20.2626,19.9806,20.2215,406300.0],["2014-09-30",20.1804,20.3038,20.1098,20.1745,332800.0],["2014-10-01",20.1745,20.2685,19.8983,20.198,547500.0],["2014-10-02",20.1451,20.2509,20.057,20.2039,391300.0],["2014-10-03",20.2979,20.5095,20.2803,20.4507,324100.0],["2014-10-06",20.533,20.674,20.3332,20.5095,545900.0],["2014-10-07",20.6799,20.9032,20.4801,20.5917,638000.0],["2014-10-08",20.6152,21.2617,20.5976,21.2205,718300.0],["2014-10-09",21.2146,21.2146,20.4448,20.533,554600.0],["2014-10-10",20.444,20.96,20.3728,20.4559,591100.0],["2014-10-13",20.3965,20.5685,20.2068,20.2957,517900.0],["2014-10-14",20.3847,20.5923,20.3432,20.5804,484100.0],["2014-10-15",20.4084,20.6872,20.2898,20.5448,521000.0],["2014-10-16",20.2601,20.5745,20.1712,20.5033,619300.0],["2014-10-17",20.616,20.7821,20.4262,20.616,339900.0],["2014-10-20",20.4737,20.5626,20.2364,20.4618,809000.0],["2014-10-21",20.6041,20.6575,20.444,20.5389,645700.0],["2014-10-22",20.6397,20.7821,20.4321,20.4499,552500.0],["2014-10-23",20.6634,21.0489,20.5804,20.871,356900.0],["2014-10-24",20.8473,21.0134,20.8117,20.9837,264100.0],["2014-10-27",20.9956,21.0074,20.871,20.9244,286100.0],["2014-10-28",21.0549,21.0727,20.8651,21.0549,650000.0],["2014-10-29",21.132,21.5056,21.0786,21.215,488900.0],["2014-10-30",21.2743,21.5175,21.1616,21.4285,561900.0],["2014-10-31",21.648,21.7785,21.559,21.6895,502400.0],["2014-11-03",21.6895,21.8556,21.6005,21.731,478800.0],["2014-11-04",22.4665,22.8401,22.1403,22.6918,718200.0],["2014-11-05",22.8401,22.8994,22.502,22.6681,629800.0],["2014-11-06",22.6681,22.7274,22.4842,22.7096,559900.0],["2014-11-07",22.7037,23.1366,22.591,23.107,1028700.0],["2014-11-10",23.107,23.5162,23.107,23.4925,464900.0],["2014-11-11",23.4688,23.7179,23.3442,23.5222,301500.0],["2014-11-12",23.5281,23.7001,23.5103,23.6586,383000.0],["2014-11-13",23.6645,24.0085,23.6467,23.9255,414200.0],["2014-11-14",23.9255,23.9788,23.8068,23.9077,315600.0],["2014-11-17",23.9907,24.2161,23.8424,24.0975,463600.0],["2014-11-18",24.2991,24.2991,23.7297,23.7357,545300.0],["2014-11-19",23.6408,23.7238,23.4095,23.4984,554000.0],["2014-11-20",23.5222,23.6171,23.3798,23.5518,387000.0],["2014-11-21",23.7238,23.9017,23.6823,23.7535,296000.0],["2014-11-24",23.7594,23.9433,23.6171,23.878,319400.0],["2014-11-25",23.8424,23.9966,23.7772,23.8187,395300.0],["2014-11-26",23.7357,23.9433,23.6882,23.795,370800.0],["2014-11-28",23.9195,24.2398,23.8839,23.967,231500.0],["2014-12-01",23.967,24.0204,23.6526,23.6526,641100.0],["2014-12-02",23.6526,23.967,23.5459,23.8306,933900.0],["2014-12-03",24.4948,26.0072,24.3347,25.4023,1508700.0],["2014-12-04",25.7166,25.77,25.2481,25.5505,719700.0],["2014-12-05",25.6514,25.9242,25.6217,25.7819,602000.0],["2014-12-08",25.77,26.0191,25.7522,25.8293,665700.0],["2014-12-09",25.4023,25.8767,25.3074,25.7344,607100.0],["2014-12-10",25.7285,25.7581,25.3192,25.337,413800.0],["2014-12-11",25.4497,25.7522,25.3667,25.4912,577500.0],["2014-12-12",25.6217,25.6217,25.2659,25.2777,590600.0],["2014-12-15",25.4201,25.6217,25.1354,25.3489,441300.0],["2014-12-16",25.3667,25.5861,25.1888,25.2303,744900.0],["2014-12-17",25.2006,25.5387,25.0939,25.5209,465600.0],["2014-12-18",25.7996,25.8945,25.5387,25.8115,499500.0],["2014-12-19",25.77,26.0428,25.6929,25.7225,814200.0],["2014-12-22",25.7759,26.0487,25.7463,25.8945,587200.0],["2014-12-23",25.9479,26.5351,25.8768,26.2801,556900.0],["2014-12-24",26.3216,26.6181,26.2741,26.3394,180600.0],["2014-12-26",26.3572,26.4876,26.2445,26.286,195500.0],["2014-12-29",26.3097,26.3572,25.9598,26.0784,472100.0],["2014-12-30",25.9835,26.2682,25.9538,26.1377,250200.0],["2014-12-31",26.1614,26.2326,25.7759,25.8115,416100.0],["2015-01-02",25.8115,25.942,25.3667,25.5861,528400.0],["2015-01-05",25.4497,25.5802,25.0583,25.1828,404800.0],["2015-01-06",25.1591,25.3133,24.9515,25.1354,604900.0],["2015-01-07",25.2718,25.5921,25.0405,25.5446,486700.0],["2015-01-08",25.2303,25.7107,25.1888,25.6158,818800.0],["2015-01-09",25.6158,25.7225,25.0761,25.1294,510200.0],["2015-01-12",25.1354,25.2599,24.8447,24.8981,613800.0],["2015-01-13",25.2896,25.8678,25.2896,25.4944,623300.0],["2015-01-14",25.3197,25.4101,24.9524,25.1571,405000.0],["2015-01-15",25.1932,25.2414,24.8138,25.0547,414600.0],["2015-01-16",24.9764,25.5667,24.9584,25.5366,390800.0],["2015-01-20",25.5486,25.6931,25.0668,25.3017,519000.0],["2015-01-21",25.2234,25.5727,25.1089,25.2354,285400.0],["2015-01-22",25.4041,25.8558,25.0367,25.8558,357100.0],["2015-01-23",25.8377,25.9401,25.5667,25.7172,315700.0],["2015-01-26",25.6691,25.8678,25.3619,25.8678,516300.0],["2015-01-27",25.7052,25.7835,25.2535,25.5606,261000.0],["2015-01-28",25.9401,26.3617,25.6209,25.6751,506900.0],["2015-01-29",25.7775,25.7895,25.1511,25.7474,384700.0],["2015-01-30",25.5185,25.7895,24.85,24.9343,633500.0],["2015-02-02",25.0547,25.2535,24.5488,25.1933,446900.0],["2015-02-03",25.2414,25.7895,25.2354,25.7474,381200.0],["2015-02-04",25.6992,25.8558,25.1511,25.3378,557900.0],["2015-02-05",25.4824,25.4824,25.1089,25.1752,453900.0],["2015-02-06",25.1932,25.5365,25.1571,25.2475,481200.0],["2015-02-09",25.2234,25.4221,25.133,25.2595,338300.0],["2015-02-10",25.3197,25.4583,25.1089,25.3679,204500.0],["2015-02-11",25.3559,25.7474,25.3499,25.6931,409700.0],["2015-02-12",25.8558,26.4701,25.8136,26.3858,468300.0],["2015-02-13",26.2954,26.7893,26.2713,26.7833,355600.0],["2015-02-17",26.7772,26.7772,26.4821,26.6508,279900.0],["2015-02-18",26.6207,27.0121,26.4641,26.982,367100.0],["2015-02-19",27.1025,27.6264,26.8435,27.4157,503500.0],["2015-02-20",27.3554,27.6746,27.1205,27.6686,317400.0],["2015-02-23",27.6445,27.6445,27.2049,27.4096,174700.0],["2015-02-24",27.3916,27.3916,27.0302,27.3494,215200.0],["2015-02-25",27.3193,27.3193,27.0182,27.1145,158100.0],["2015-02-26",27.0603,27.229,26.8375,27.1747,304900.0],["2015-02-27",27.0603,27.3494,27.0061,27.1145,525800.0],["2015-03-02",27.1145,27.6084,27.0844,27.5843,326000.0],["2015-03-03",27.4819,27.5361,27.0784,27.2952,195300.0],["2015-03-04",27.1747,27.3795,27.0001,27.1627,327900.0],["2015-03-05",27.1507,27.1988,26.8917,27.0422,192300.0],["2015-03-06",26.9459,26.9579,26.446,26.5785,255800.0],["2015-03-09",26.5664,26.9097,26.4761,26.7953,287200.0],["2015-03-10",26.5544,26.5725,26.2533,26.3737,266200.0],["2015-03-11",26.4821,26.6086,26.2352,26.5966,345800.0],["2015-03-12",26.6327,26.9158,26.5183,26.8736,295600.0],["2015-03-13",26.7712,26.7712,26.1147,26.4098,373100.0],["2015-03-16",26.5183,26.8495,26.4038,26.5905,533400.0],["2015-03-17",26.4942,26.5484,26.3556,26.3978,578900.0],["2015-03-18",26.3978,26.5905,26.3195,26.452,777200.0],["2015-03-19",26.5183,27.1747,26.2894,27.1507,449800.0],["2015-03-20",27.2952,27.9276,27.0663,27.8613,719500.0],["2015-03-23",27.7951,28.4154,27.7108,28.1625,589900.0],["2015-03-24",28.2227,28.2227,27.506,27.5421,622700.0],["2015-03-25",27.4638,27.506,24.7777,24.874,1157800.0],["2015-03-26",24.6934,25.1812,24.603,25.0367,701400.0],["2015-03-27",25.0969,25.398,24.9283,25.2896,575200.0],["2015-03-30",25.3438,25.5185,25.3137,25.4402,379800.0],["2015-03-31",25.3137,25.3679,25.1571,25.2716,373800.0],["2015-04-01",25.2173,25.3197,24.8981,25.2836,282200.0],["2015-04-02",25.2535,25.4342,25.1631,25.392,323700.0],["2015-04-06",25.2053,25.5064,25.0848,25.4944,354900.0],["2015-04-07",25.4281,25.8256,25.4281,25.5546,413800.0],["2015-04-08",25.4823,25.7534,25.4101,25.5667,276000.0],["2015-04-09",25.5546,25.7353,25.4703,25.7112,294200.0],["2015-04-10",25.8076,25.8076,25.5727,25.663,274000.0],["2015-04-13",25.5113,25.6873,25.4082,25.4567,210700.0],["2015-04-14",25.4021,25.5477,25.1533,25.4385,474400.0],["2015-04-15",25.5174,25.6994,25.3111,25.396,415700.0],["2015-04-16",25.3353,25.6024,25.3353,25.4931,287800.0],["2015-04-17",25.2868,25.3414,24.6678,24.8377,275200.0],["2015-04-20",24.9834,25.3718,24.9834,25.2747,305500.0],["2015-04-21",25.396,25.4628,25.2261,25.3353,255000.0],["2015-04-22",25.3293,25.4264,25.1108,25.3899,279300.0],["2015-04-23",25.3717,25.6388,25.2686,25.5235,281600.0],["2015-04-24",25.4931,25.657,25.1472,25.5781,422500.0],["2015-04-27",25.5963,25.6812,25.4324,25.5477,290200.0],["2015-04-28",25.4931,25.8754,25.3293,25.8511,347400.0],["2015-04-29",25.7905,25.7905,25.3535,25.4992,341700.0],["2015-04-30",25.4142,25.5538,25.1169,25.2686,379800.0],["2015-05-01",25.305,25.4264,25.1412,25.4203,198900.0],["2015-05-04",25.396,25.7905,25.3475,25.6084,213000.0],["2015-05-05",25.5053,25.7176,25.1169,25.1594,238300.0],["2015-05-06",25.1654,25.1654,24.862,25.0683,184900.0],["2015-05-07",24.9712,25.6752,24.9409,25.6023,372500.0],["2015-05-08",25.8511,26.0878,25.6994,25.9179,231200.0],["2015-05-11",25.8511,26.0817,25.8147,26.0211,437100.0],["2015-05-12",25.8269,25.8269,23.2782,24.0488,1554700.0],["2015-05-13",24.3826,24.6617,24.0731,24.5707,659800.0],["2015-05-14",24.7042,24.8923,24.6011,24.8741,355600.0],["2015-05-15",24.9348,25.1412,24.6435,25.1108,451800.0],["2015-05-18",25.0865,25.7419,25.0319,25.6752,434400.0],["2015-05-19",25.6509,25.7905,25.5599,25.748,356400.0],["2015-05-20",26.015,26.1485,25.7844,25.9543,413300.0],["2015-05-21",25.8876,25.9058,25.6752,25.7176,302800.0],["2015-05-22",25.6509,25.8147,25.4992,25.6266,285300.0],["2015-05-26",25.5295,25.5295,25.1654,25.2565,359000.0],["2015-05-27",25.2625,25.8087,25.1169,25.8087,359800.0],["2015-05-28",25.7359,25.7905,25.4871,25.6206,482700.0],["2015-05-29",25.6206,25.8147,25.4628,25.7905,625900.0],["2015-06-01",25.9422,26.0817,25.8087,25.9543,383700.0],["2015-06-02",25.7783,26.0817,25.5477,25.8936,232000.0],["2015-06-03",25.9786,26.2699,25.8451,26.2152,456400.0],["2015-06-04",26.0514,26.2638,25.8451,25.9179,402800.0],["2015-06-05",25.6994,25.924,25.5477,25.8451,511900.0],["2015-06-08",25.8329,25.8329,25.5113,25.6448,393200.0],["2015-06-09",25.5963,25.6145,25.2989,25.4749,362200.0],["2015-06-10",25.5599,25.8936,25.3353,25.8147,352800.0],["2015-06-11",25.8208,26.0575,25.8147,25.9664,298400.0],["2015-06-12",25.8876,25.8876,25.5659,25.6873,350200.0],["2015-06-15",25.4446,25.5477,25.2322,25.3718,429500.0],["2015-06-16",25.2565,25.7055,25.2565,25.5963,277400.0],["2015-06-17",25.6691,25.7116,25.4081,25.5538,323400.0],["2015-06-18",25.6327,25.8694,25.6145,25.7844,396600.0],["2015-06-19",25.8208,25.9543,25.5963,25.6084,465400.0],["2015-06-22",25.7905,26.0028,25.6387,25.7601,206400.0],["2015-06-23",25.6994,25.8633,25.4446,25.572,506700.0],["2015-06-24",25.5538,25.6084,25.2565,25.2929,412600.0],["2015-06-25",25.2929,25.4446,25.2079,25.2747,360700.0],["2015-06-26",25.2747,25.3353,25.1047,25.1836,605600.0],["2015-06-29",24.8984,25.1108,24.5161,24.5343,451000.0],["2015-06-30",24.7831,24.8802,24.4069,24.4979,477900.0],["2015-07-01",24.7103,24.9409,24.595,24.771,393000.0],["2015-07-02",24.7831,24.9348,24.3037,24.5222,561100.0],["2015-07-06",24.2734,24.5101,24.237,24.4676,417300.0],["2015-07-07",24.4858,24.5465,24.0367,24.51,414500.0],["2015-07-08",24.2309,24.4979,23.8122,24.0246,306100.0],["2015-07-09",24.3826,24.3947,24.0003,24.0064,266900.0],["2015-07-10",24.3401,24.4433,24.146,24.3644,248800.0],["2015-07-13",24.5602,24.7376,24.4623,24.5602,159400.0],["2015-07-14",24.5357,24.707,24.45,24.6458,197200.0],["2015-07-15",24.603,24.8048,24.5051,24.6703,197900.0],["2015-07-16",24.8171,24.8721,24.4623,24.7559,365000.0],["2015-07-17",24.762,24.7743,24.5051,24.6213,307200.0],["2015-07-20",24.6091,24.6397,24.5296,24.5785,175100.0],["2015-07-21",24.5418,24.7375,24.3644,24.6274,336200.0],["2015-07-22",24.4684,24.6947,24.3889,24.4867,256100.0],["2015-07-23",24.499,24.5846,24.3216,24.4195,277900.0],["2015-07-24",24.4072,24.4072,23.5631,23.6609,232500.0],["2015-07-27",23.4835,23.4835,23.2144,23.2756,183300.0],["2015-07-28",23.3612,23.6242,23.1165,23.5447,262800.0],["2015-07-29",23.5264,27.374,23.4285,24.7131,1297900.0],["2015-07-30",24.707,24.8293,23.8628,24.7681,694700.0],["2015-07-31",24.7742,25.0128,24.5112,24.9578,413300.0],["2015-08-03",25.0312,25.2024,24.7131,25.0801,329700.0],["2015-08-04",25.0312,25.2208,24.6825,24.7437,323400.0],["2015-08-05",25.4288,27.27,25.1902,26.9214,954900.0],["2015-08-06",26.9213,26.9213,26.1139,26.4442,653800.0],["2015-08-07",26.4136,27.2456,26.2362,27.1905,522900.0],["2015-08-10",27.3434,27.7777,27.1416,27.3924,457400.0],["2015-08-11",27.166,27.5881,27.0131,27.3067,424700.0],["2015-08-12",27.0743,27.3312,26.5543,27.2333,458000.0],["2015-08-13",27.2394,27.3495,26.9825,27.1232,312600.0],["2015-08-14",27.0743,27.3985,27.007,27.3557,241100.0],["2015-08-17",27.2456,27.5453,26.9275,27.5453,269700.0],["2015-08-18",27.4658,27.6248,27.319,27.5269,209400.0],["2015-08-19",27.4352,27.7716,27.0682,27.4474,306600.0],["2015-08-20",27.0865,27.4168,26.8235,26.9091,288500.0],["2015-08-21",26.5727,26.799,26.2852,26.2852,303000.0],["2015-08-24",24.6519,25.9793,24.6458,24.9639,443200.0],["2015-08-25",25.6673,25.7407,24.4072,24.4256,426800.0],["2015-08-26",25.0312,25.3982,24.4623,25.3003,341000.0],["2015-08-27",25.5939,25.7469,25.2208,25.7285,270000.0],["2015-08-28",25.5267,25.9793,25.3921,25.961,414700.0],["2015-08-31",25.9304,25.9732,25.6001,25.7408,260500.0],["2015-09-01",25.1657,25.3309,24.5479,24.6886,322800.0],["2015-09-02",25.1046,25.2697,24.762,25.2697,367900.0],["2015-09-03",25.2697,25.5939,25.1963,25.3064,327000.0],["2015-09-04",25.0618,25.1596,24.8232,24.9149,305400.0],["2015-09-08",25.3126,25.9916,25.2086,25.9548,431400.0],["2015-09-09",26.1445,26.2546,25.6551,25.6857,361200.0],["2015-09-10",25.6306,26.0527,25.3921,25.8753,386100.0],["2015-09-11",25.7163,26.0833,25.6001,26.065,239000.0],["2015-09-14",26.0221,26.0466,25.649,25.7102,209100.0],["2015-09-15",25.7346,25.9732,25.4961,25.9426,338400.0],["2015-09-16",25.9426,26.4809,25.8631,26.4381,344300.0],["2015-09-17",26.4381,26.8296,26.2852,26.5237,531500.0],["2015-09-18",26.224,26.7134,26.0833,26.64,1059800.0],["2015-09-21",26.6828,27.0926,26.6216,26.7807,327600.0],["2015-09-22",26.3525,26.5237,26.0711,26.1445,340800.0],["2015-09-23",26.1017,26.2791,25.8386,26.1323,359400.0],["2015-09-24",25.7469,25.8264,25.1229,25.5572,1204700.0],["2015-09-25",25.7652,26.1384,25.6735,25.808,305900.0],["2015-09-28",25.6857,25.7102,25.1352,25.1841,270900.0],["2015-09-29",25.2208,25.2759,24.9149,25.1902,400800.0],["2015-09-30",25.4961,25.4961,25.0128,25.2697,641700.0],["2015-10-01",25.2391,25.4227,24.9761,25.337,394100.0],["2015-10-02",24.9639,25.7713,24.866,25.7713,310200.0],["2015-10-05",25.961,26.6705,25.9365,26.5604,627300.0],["2015-10-06",26.5543,26.8296,26.3402,26.7623,479100.0],["2015-10-07",26.8541,27.4841,26.8541,27.4046,386600.0],["2015-10-08",27.3006,27.8328,27.2761,27.7961,350300.0],["2015-10-09",27.8328,28.0163,27.79,27.9796,205500.0],["2015-10-12",27.9123,28.0408,27.8022,27.9001,244600.0],["2015-10-13",27.7646,28.0726,27.6783,27.6783,289300.0],["2015-10-14",27.7153,27.9494,27.2964,27.3272,231700.0],["2015-10-15",27.4257,27.4997,27.0684,27.4689,215000.0],["2015-10-16",27.5305,27.666,27.3457,27.5736,235500.0],["2015-10-19",27.4196,27.7153,27.4073,27.5305,328100.0],["2015-10-20",27.4565,27.9247,27.3395,27.8262,321700.0],["2015-10-21",27.857,28.0972,27.5798,27.6044,157000.0],["2015-10-22",27.8262,27.9987,27.6968,27.937,344500.0],["2015-10-23",28.1588,28.6332,28.011,28.5962,337900.0],["2015-10-26",28.4976,28.7933,28.4052,28.7502,388300.0],["2015-10-27",28.6763,28.9412,28.51,28.9412,455800.0],["2015-10-28",28.9535,29.97,28.7687,29.933,694200.0],["2015-10-29",30.4936,32.2678,30.4443,32.1692,1325800.0],["2015-10-30",32.3478,33.1117,31.9844,32.3848,1056800.0],["2015-11-02",32.4402,33.7154,32.4279,33.5368,696500.0],["2015-11-03",33.6353,34.1097,33.3704,33.9495,512800.0],["2015-11-04",33.9988,34.4978,33.9249,34.2514,639100.0],["2015-11-05",34.2391,34.43,33.8017,33.8633,505300.0],["2015-11-06",33.9495,34.3869,33.8386,33.9618,677100.0],["2015-11-09",33.8694,33.9926,33.5922,33.9002,392900.0],["2015-11-10",33.8941,34.3746,33.8879,34.3191,498200.0],["2015-11-11",34.3499,34.4978,34.0789,34.2083,457200.0],["2015-11-12",33.8633,33.8633,33.2226,33.2411,420100.0],["2015-11-13",33.1733,33.3828,32.6312,32.6559,473800.0],["2015-11-16",32.6559,33.5922,32.5142,33.5737,398700.0],["2015-11-17",33.6723,34.5224,33.4197,33.9618,560400.0],["2015-11-18",34.0481,34.4115,33.8078,34.3376,347100.0],["2015-11-19",34.2391,34.4732,34.1898,34.3007,264800.0],["2015-11-20",34.5224,35.0399,34.4793,34.8982,336300.0],["2015-11-23",34.8181,35.1077,34.8058,35.0707,196800.0],["2015-11-24",34.7873,35.6682,34.7873,35.4711,377100.0],["2015-11-25",35.582,35.7299,35.3972,35.4773,194700.0],["2015-11-27",35.4465,35.6559,35.2863,35.3787,143900.0],["2015-11-30",35.4157,35.7545,35.2678,35.6867,455600.0],["2015-12-01",35.8407,36.3767,35.5943,36.352,401100.0],["2015-12-02",36.352,36.6662,35.8962,35.9886,322800.0],["2015-12-03",35.9947,36.0625,35.1631,35.3418,384500.0],["2015-12-04",35.3541,36.4136,35.3541,36.3767,280400.0],["2015-12-07",36.1672,36.3151,35.6744,35.8038,330600.0],["2015-12-08",35.3479,35.89,35.1939,35.6436,297800.0],["2015-12-09",35.4588,35.6498,34.7072,34.7873,339400.0],["2015-12-10",34.8489,35.4218,34.5348,35.1754,519100.0],["2015-12-11",34.8843,35.0701,34.3763,34.494,447300.0],["2015-12-14",34.401,34.8037,33.732,34.4444,449000.0],["2015-12-15",34.717,35.5038,34.717,35.3427,454000.0],["2015-12-16",35.702,35.8259,35.1754,35.6896,268600.0],["2015-12-17",35.7825,36.2657,35.4232,35.4232,236500.0],["2015-12-18",35.51,35.51,34.5621,34.6674,791800.0],["2015-12-21",35.0577,35.0577,34.0293,34.3267,423800.0],["2015-12-22",34.5683,34.6674,34.1656,34.6426,265500.0],["2015-12-23",34.8843,35.4976,34.8285,35.3799,205300.0],["2015-12-24",35.3241,35.64,35.2374,35.3861,119100.0],["2015-12-28",35.3675,35.5409,34.94,35.479,203900.0],["2015-12-29",35.6463,36.1604,35.6091,35.7825,212200.0],["2015-12-30",35.7268,35.9932,35.4418,35.4604,337300.0],["2015-12-31",35.3922,35.3922,34.748,34.8533,416700.0],["2016-01-04",34.2214,34.3143,33.2364,33.5337,486200.0],["2016-01-05",33.5337,34.717,33.5337,34.2152,625400.0],["2016-01-06",33.6205,34.0231,33.3107,33.6267,696900.0],["2016-01-07",33.0443,33.2859,32.6355,32.7965,604300.0],["2016-01-08",33.1125,33.3974,32.5054,32.5673,858400.0],["2016-01-11",32.7036,32.97,32.2514,32.6974,556600.0],["2016-01-12",33.0815,34.3391,33.0381,34.3143,711400.0],["2016-01-13",34.4568,34.6117,33.2054,33.2983,558400.0],["2016-01-14",33.4408,34.9276,33.3045,34.5807,636100.0],["2016-01-15",33.7382,34.1904,33.3231,34.0603,529800.0],["2016-01-19",34.3453,36.8295,33.6329,34.8099,1824100.0],["2016-01-20",34.2833,34.3515,32.747,33.8745,762300.0],["2016-01-21",34.0727,34.1842,33.2426,33.2674,646700.0],["2016-01-22",33.7134,34.1347,33.5152,34.0479,560600.0],["2016-01-25",33.8435,34.0293,33.1496,33.2426,376600.0],["2016-01-26",31.7991,32.0222,30.0955,30.2504,2421000.0],["2016-01-27",30.2504,30.6345,28.2432,28.6087,2078500.0],["2016-01-28",28.8007,28.8007,27.2148,28.2432,2476600.0],["2016-01-29",28.2865,28.8875,27.9086,28.5715,1245200.0],["2016-02-01",28.4414,28.8627,28.2927,28.2927,832900.0],["2016-02-02",27.9334,28.1502,27.3449,27.475,699200.0],["2016-02-03",27.9396,28.0945,26.9422,27.3201,936700.0],["2016-02-04",27.2396,27.9706,27.0847,27.5803,811500.0],["2016-02-05",27.3635,27.6485,26.2917,26.3227,548200.0],["2016-02-08",25.92,26.0687,25.1828,25.7899,705200.0],["2016-02-09",25.4864,26.1431,25.4802,25.7714,1337800.0],["2016-02-10",26.0501,26.2917,25.6413,25.697,687100.0],["2016-02-11",25.3377,25.5483,24.8731,25.2696,868700.0],["2016-02-12",25.728,26.0192,25.3997,25.9758,861800.0],["2016-02-16",26.1369,27.0228,26.0316,26.775,929300.0],["2016-02-17",26.9422,27.6423,26.6015,27.4192,1034700.0],["2016-02-18",27.2829,28.2184,25.7899,26.1554,1129900.0],["2016-02-19",26.0687,26.0935,25.3563,25.951,1054100.0],["2016-02-22",26.2794,26.7316,26.2236,26.5272,611100.0],["2016-02-23",26.4466,26.6944,26.0377,26.3413,729200.0],["2016-02-24",26.1121,26.3785,25.7404,26.3537,462800.0],["2016-02-25",26.4962,26.8183,26.1431,26.8183,467200.0],["2016-02-26",26.9484,27.2272,26.4404,26.5767,462900.0],["2016-02-29",26.5272,27.0475,26.459,26.775,370600.0],["2016-03-01",27.0413,27.4936,26.5829,27.4936,501100.0],["2016-03-02",27.4936,28.1812,27.3635,28.1007,563200.0],["2016-03-03",28.1998,28.3733,27.8777,28.3485,412900.0],["2016-03-04",28.3981,29.0981,28.3733,28.8069,607000.0],["2016-03-07",28.968,29.3893,28.6335,29.0238,456800.0],["2016-03-08",28.937,29.0052,28.2618,28.3485,434400.0],["2016-03-09",28.5653,28.5653,27.921,28.2122,380000.0],["2016-03-10",28.5653,29.0176,28.5405,28.8193,632300.0],["2016-03-11",29.0189,29.8735,28.863,29.6864,633800.0],["2016-03-14",29.5304,29.6614,29.0065,29.2747,649700.0],["2016-03-15",29.1686,29.2747,28.8692,29.1499,650700.0],["2016-03-16",29.362,29.8611,28.9378,29.7488,563600.0],["2016-03-17",29.7176,30.279,29.6115,30.173,437100.0],["2016-03-18",30.1106,30.6034,30.0045,30.5348,986200.0],["2016-03-21",30.4474,30.7718,30.3102,30.7219,674000.0],["2016-03-22",30.4599,30.7094,30.3227,30.5722,655000.0],["2016-03-23",30.5846,30.7468,30.3164,30.541,537400.0],["2016-03-24",30.4412,30.6782,30.2104,30.5223,442400.0],["2016-03-28",30.6595,30.8778,30.5098,30.7468,302900.0],["2016-03-29",30.6408,31.589,30.6408,31.5827,390500.0],["2016-03-30",31.5827,31.5827,30.8965,31.1523,574700.0],["2016-03-31",31.1523,31.6825,31.1024,31.3893,715300.0],["2016-04-01",31.2272,32.1691,31.0712,32.0568,696800.0],["2016-04-04",32.0818,32.3001,31.7449,32.2814,464400.0],["2016-04-05",31.9321,32.2564,31.5827,31.8884,828300.0],["2016-04-06",31.8946,32.1254,31.6077,32.0131,407900.0],["2016-04-07",31.7137,31.9757,30.7905,31.6701,736700.0],["2016-04-08",31.8572,32.0942,31.4954,31.7886,279200.0],["2016-04-11",31.851,32.0131,31.4892,31.6264,275000.0],["2016-04-12",31.6077,31.8572,31.3083,31.6202,334700.0],["2016-04-13",31.7511,32.5309,31.6763,32.4685,495900.0],["2016-04-14",32.3874,32.5246,31.9009,31.9009,485900.0],["2016-04-15",32.0069,32.4623,31.7512,32.3874,444000.0],["2016-04-18",32.1192,32.6619,32.1192,32.6369,281700.0],["2016-04-19",32.6494,32.7305,32.1317,32.2065,347400.0],["2016-04-20",32.2065,32.5933,32.0132,32.2065,339200.0],["2016-04-21",32.1753,32.4373,31.8198,31.8634,220200.0],["2016-04-22",31.7886,32.3562,31.7886,32.2003,353800.0],["2016-04-25",32.0007,32.5122,31.6264,32.0131,350500.0],["2016-04-26",32.2003,32.3687,31.8946,32.3375,351400.0],["2016-04-27",31.7262,32.0069,30.4038,31.589,730600.0],["2016-04-28",31.8011,31.8634,31.0088,31.1024,457400.0],["2016-04-29",31.0712,31.1211,30.4474,30.9464,393400.0],["2016-05-02",31.04,31.04,30.5223,30.9964,300000.0],["2016-05-03",30.7967,30.8778,30.2291,30.6969,323900.0],["2016-05-04",30.6034,30.7157,30.2416,30.3975,356300.0],["2016-05-05",30.4599,30.5472,30.123,30.4911,332400.0],["2016-05-06",30.2728,30.7094,30.254,30.6969,375500.0],["2016-05-09",30.7157,30.7531,30.4038,30.6221,418600.0],["2016-05-10",30.7593,31.0837,30.6657,31.0525,425400.0],["2016-05-11",30.8716,31.1024,30.4537,30.4661,197700.0],["2016-05-12",30.5597,31.065,30.5036,30.8342,358300.0],["2016-05-13",30.7094,30.9277,30.4786,30.5223,239800.0],["2016-05-16",30.5722,31.0899,30.5347,30.9402,605000.0],["2016-05-17",30.8342,30.8342,30.0856,30.2603,320500.0],["2016-05-18",30.0919,30.9215,29.9858,30.4349,373500.0],["2016-05-19",30.1854,30.516,29.9796,30.2728,406400.0],["2016-05-20",30.4474,30.8529,30.1605,30.8404,629100.0],["2016-05-23",30.803,30.8092,30.4599,30.4973,160800.0],["2016-05-24",30.6845,31.1149,30.4537,31.0837,274900.0],["2016-05-25",31.2334,31.2334,30.8716,30.8716,387100.0],["2016-05-26",30.8716,31.2022,30.647,31.04,491700.0],["2016-05-27",30.9776,31.1773,30.9589,31.1648,315300.0],["2016-05-31",31.2022,31.433,30.6346,30.8155,617900.0],["2016-06-01",30.7468,31.0837,30.6408,31.0338,452400.0],["2016-06-02",31.0088,31.2521,30.8529,31.2396,713900.0],["2016-06-03",31.2022,31.2209,30.7468,30.8155,438700.0],["2016-06-06",30.9776,31.0962,30.8279,30.9464,332000.0],["2016-06-07",30.9652,31.1461,30.7219,30.7531,500300.0],["2016-06-08",30.8155,31.04,30.7032,30.9776,546200.0],["2016-06-09",30.9028,31.0525,30.6283,30.7967,394900.0],["2016-06-10",30.4287,30.6283,30.0919,30.2291,471000.0],["2016-06-13",30.1789,30.5179,30.1161,30.1412,451600.0],["2016-06-14",30.1412,30.2479,29.9654,30.16,347300.0],["2016-06-15",30.204,30.204,29.7267,29.733,443400.0],["2016-06-16",29.5132,29.8021,29.3311,29.664,235200.0],["2016-06-17",29.6639,29.6639,29.3123,29.419,554400.0],["2016-06-20",29.8398,30.0972,29.7833,29.9465,670300.0],["2016-06-21",30.0407,30.2982,30.0407,30.0784,670600.0],["2016-06-22",30.0721,30.1663,29.7393,29.7644,344500.0],["2016-06-23",30.0282,30.2103,29.8021,29.9402,361500.0],["2016-06-24",28.8853,29.3437,28.7534,28.7723,969900.0],["2016-06-27",28.4143,28.8853,28.3453,28.7032,963700.0],["2016-06-28",29.0109,29.149,28.7534,28.9669,766200.0],["2016-06-29",29.306,29.4818,29.2181,29.3877,573500.0],["2016-06-30",29.4818,30.0784,29.4818,30.0595,686300.0],["2016-07-01",29.9968,30.7,29.9968,30.5745,678600.0],["2016-07-05",30.3861,30.5117,30.0784,30.43,633300.0],["2016-07-06",30.2291,30.7754,29.846,30.7628,649200.0],["2016-07-07",30.6184,30.8382,30.4551,30.8194,672600.0],["2016-07-08",31.0705,31.7864,30.9387,31.7675,824000.0],["2016-07-11",31.6357,31.6357,29.2244,29.777,6447000.0],["2016-07-12",29.5572,30.4614,29.5572,30.4552,5256300.0],["2016-07-13",30.7628,31.2212,30.6059,31.1145,3919000.0],["2016-07-14",31.4285,31.8052,31.2087,31.3971,2721400.0],["2016-07-15",31.4222,31.4473,30.6812,31.2652,2045500.0],["2016-07-18",31.2589,31.5164,30.6812,30.7566,1755800.0],["2016-07-19",31.2338,31.3845,30.2291,30.5117,3208500.0],["2016-07-20",30.7691,30.8884,30.5117,30.7691,2168600.0],["2016-07-21",30.7817,30.9135,30.273,30.7126,1821300.0],["2016-07-22",30.8131,31.7613,30.631,31.6482,3367700.0],["2016-07-25",31.7801,31.8241,31.4159,31.8115,2336400.0],["2016-07-26",31.8303,32.6467,31.8241,32.6153,2249300.0],["2016-07-27",33.0423,33.0548,32.6592,32.8602,2275100.0],["2016-07-28",32.5336,32.5336,31.2589,31.8052,3845200.0],["2016-07-29",31.6985,31.9685,30.8821,31.4033,2560300.0],["2016-08-01",31.5729,31.9183,31.3217,31.7362,2493300.0],["2016-08-02",31.8115,31.912,30.1035,30.361,4323800.0],["2016-08-03",30.744,30.9512,30.0595,30.3672,5842900.0],["2016-08-04",30.361,30.4175,29.6891,29.7707,3214100.0],["2016-08-05",30.047,30.2542,29.5698,30.2291,4350900.0],["2016-08-08",30.4677,30.4865,29.8774,30.003,9095800.0],["2016-08-09",29.9779,30.1412,29.5321,29.8461,11691700.0],["2016-08-10",29.846,30.2605,29.6514,29.8774,7114100.0],["2016-08-11",29.8837,30.7377,29.8774,30.6059,13485600.0],["2016-08-12",30.6435,31.3782,30.4803,31.3405,8827900.0],["2016-08-15",31.8492,32.3013,31.5226,31.5478,7445800.0],["2016-08-16",31.3531,32.8225,31.2212,32.4583,8002800.0],["2016-08-17",32.5862,33.226,32.2365,32.8421,10455800.0],["2016-08-18",32.6033,33.8658,32.5692,33.6525,7973100.0],["2016-08-19",33.4819,33.8999,33.0554,33.6867,20905200.0],["2016-08-22",33.6099,34.5397,33.4905,34.4203,6575700.0],["2016-08-23",34.335,34.7103,34.0193,34.19,8249700.0],["2016-08-24",33.5928,34.2326,33.5331,34.1388,11213000.0],["2016-08-25",34.2326,34.2582,33.7293,33.8658,5994900.0],["2016-08-26",33.8999,34.0961,33.6184,33.7378,3612500.0],["2016-08-29",33.7805,34.2923,33.7208,34.1302,4896700.0],["2016-08-30",34.207,34.2582,33.7037,34.0876,3211100.0],["2016-08-31",33.9767,34.6335,33.8914,34.5568,3550100.0],["2016-09-01",34.5482,34.9748,34.4544,34.7615,1839800.0],["2016-09-02",34.48,35.1539,34.48,35.1454,2627200.0],["2016-09-06",35.1965,35.4695,34.898,35.4439,2940300.0],["2016-09-07",35.5719,36.0923,35.5719,35.9643,3134400.0],["2016-09-08",35.8875,36.2032,35.8278,35.9046,2842900.0],["2016-09-09",35.6998,35.9046,35.3842,35.3927,1289100.0],["2016-09-12",35.2392,36.1861,35.1283,36.1008,2639900.0],["2016-09-13",35.8449,35.8449,35.1965,35.3757,2444800.0],["2016-09-14",35.3757,35.4695,35.0686,35.2563,1620300.0],["2016-09-15",35.461,36.1349,35.333,35.9131,2324200.0],["2016-09-16",35.9045,35.9647,35.4317,35.6982,1863600.0],["2016-09-19",35.9991,36.6266,35.8529,36.2226,1342300.0],["2016-09-20",36.3515,36.446,35.9991,36.1624,1416100.0],["2016-09-21",36.1452,36.5664,36.0334,36.5492,1587600.0],["2016-09-22",36.7985,37.2455,36.5664,37.1853,1309200.0],["2016-09-23",36.9016,37.2111,36.8329,37.0907,1189900.0],["2016-09-26",37.1337,37.5807,36.979,37.1853,1828000.0],["2016-09-27",37.426,37.6495,37.1165,37.5205,1594100.0],["2016-09-28",37.701,37.8214,37.3744,37.744,1824500.0],["2016-09-29",37.6237,37.8729,37.297,37.3744,1788100.0],["2016-09-30",37.5033,37.5807,36.8586,37.2025,1879700.0],["2016-10-03",36.9532,37.1595,36.6609,36.7469,1654000.0],["2016-10-04",36.6695,36.9102,36.2999,36.4203,2325400.0],["2016-10-05",36.4976,37.0048,36.128,36.2483,2881400.0],["2016-10-06",36.0678,36.8157,35.7756,36.7899,1565400.0],["2016-10-07",36.85,36.8586,35.9991,36.1624,1569200.0],["2016-10-10",36.1624,36.4203,36.0163,36.0678,1064500.0],["2016-10-11",35.9647,35.9647,35.3372,35.5435,1075800.0],["2016-10-12",35.638,36.1882,35.4661,36.1022,1148100.0],["2016-10-13",35.8357,36.0592,35.6037,35.8014,1043000.0],["2016-10-14",35.8873,36.1366,35.7842,35.9991,986800.0],["2016-10-17",36.0163,36.1022,35.7154,35.724,1197700.0],["2016-10-18",35.9905,36.1796,35.8357,35.8443,1198700.0],["2016-10-19",35.9303,36.0592,35.8185,35.8873,761500.0],["2016-10-20",35.7842,36.085,35.7154,36.0077,816900.0],["2016-10-21",35.8271,36.1452,35.7154,36.042,1071700.0],["2016-10-24",36.4375,36.4375,35.9647,36.3773,684500.0],["2016-10-25",36.2483,36.3429,35.7928,35.8959,619600.0],["2016-10-26",35.724,36.0248,35.681,35.8357,916000.0],["2016-10-27",36.0506,36.1022,35.2082,35.3974,1314400.0],["2016-10-28",35.3974,35.9819,35.3974,35.5865,1498800.0],["2016-10-31",35.5779,35.9475,35.4747,35.7326,1128400.0],["2016-11-01",35.8443,35.9733,35.5005,35.5865,1583900.0],["2016-11-02",35.4231,35.9045,35.3802,35.4231,1026600.0],["2016-11-03",36.6609,39.0162,36.3429,38.1566,4214800.0],["2016-11-04",38.1308,38.2168,37.4517,37.6151,2051100.0],["2016-11-07",38.1996,38.234,37.5721,37.9761,2071500.0],["2016-11-08",37.873,37.873,37.3572,37.4002,1314000.0],["2016-11-09",37.5549,39.0849,37.4346,38.6981,2266400.0],["2016-11-10",38.8013,39.6523,38.6036,39.403,3794600.0],["2016-11-11",39.36,40.0047,39.1623,39.9273,1838200.0],["2016-11-14",40.0563,40.9502,40.0391,40.7439,2074800.0],["2016-11-15",40.8901,41.2941,40.3399,41.1909,1719500.0],["2016-11-16",41.1651,41.4058,40.9588,41.1479,1357000.0],["2016-11-17",41.1565,41.38,40.8299,40.8729,1337300.0],["2016-11-18",40.9416,41.8958,40.658,41.5691,2065300.0],["2016-11-21",42.145,42.549,42.0161,42.5061,2184300.0],["2016-11-22",42.5318,42.8155,42.3685,42.5232,1590000.0],["2016-11-23",42.4889,42.7553,42.4115,42.721,740700.0],["2016-11-25",42.7296,43.0476,42.5404,42.9616,346600.0],["2016-11-28",42.9358,43.4516,42.9015,43.1937,1473100.0],["2016-11-29",43.3141,44.4143,43.1421,44.0619,1669300.0],["2016-11-30",44.3885,44.7152,43.8986,44.0103,1859900.0],["2016-12-01",44.2338,44.2682,43.9244,44.0103,1395700.0],["2016-12-02",43.8642,44.4487,43.8642,44.3284,1034600.0],["2016-12-05",44.4315,44.8441,44.4315,44.5948,1207600.0],["2016-12-06",44.8957,45.4888,44.4229,45.0246,1561700.0],["2016-12-07",45.102,45.4716,44.6894,44.8011,3129300.0],["2016-12-08",44.9559,45.2567,44.7925,44.9301,1835200.0],["2016-12-09",44.9559,45.1707,44.655,44.9129,1439900.0],["2016-12-12",44.6894,44.7582,42.9015,43.2367,3313700.0],["2016-12-13",43.3059,44.2402,43.3059,44.1364,1741700.0],["2016-12-14",43.9028,44.4478,43.6692,44.1191,1452400.0],["2016-12-15",44.0585,44.5343,43.9288,44.2662,1909700.0],["2016-12-16",44.5516,44.5776,44.0931,44.2662,3188100.0],["2016-12-19",44.145,44.4997,44.145,44.4132,983300.0],["2016-12-20",44.4305,44.9236,44.0585,44.517,868000.0],["2016-12-21",44.5603,44.7506,44.1796,44.4305,741100.0],["2016-12-22",44.3613,44.4219,43.9547,44.1883,623600.0],["2016-12-23",44.2921,44.3613,43.8769,44.171,362100.0],["2016-12-27",44.2748,44.4738,44.1364,44.3354,351800.0],["2016-12-28",44.344,44.4478,43.9028,44.0326,530600.0],["2016-12-29",44.2748,44.6035,44.1191,44.4565,693100.0],["2016-12-30",44.4392,44.5257,43.8336,44.2402,762700.0],["2017-01-03",44.3613,44.3786,43.6173,44.0758,1175000.0],["2017-01-04",44.2142,44.6554,44.0239,44.4219,1164700.0],["2017-01-05",44.1796,44.4046,43.8077,43.9201,984100.0],["2017-01-06",44.0153,44.1364,43.5395,43.825,1074500.0],["2017-01-09",43.7731,43.8509,43.1675,43.2367,1060900.0],["2017-01-10",43.2021,43.7644,43.1848,43.4876,852700.0],["2017-01-11",43.5481,43.7125,43.1761,43.3405,737400.0],["2017-01-12",43.3232,43.3578,42.7263,43.2453,663300.0],["2017-01-13",43.4184,43.4357,43.0896,43.2194,1298700.0],["2017-01-17",43.055,43.081,42.5792,42.7522,663100.0],["2017-01-18",42.7696,43.2281,42.5792,43.0983,682600.0],["2017-01-19",43.4616,43.6779,42.8042,42.9858,649700.0],["2017-01-20",43.0291,43.2021,42.8561,42.9599,491900.0],["2017-01-23",42.9166,43.055,42.3889,42.6311,488200.0],["2017-01-24",42.6485,42.9599,42.51,42.7955,618300.0],["2017-01-25",43.1848,43.254,42.7177,42.9512,681000.0],["2017-01-26",42.9253,43.1588,42.6744,42.8561,445000.0],["2017-01-27",42.7523,42.8734,42.51,42.8647,535700.0],["2017-01-30",42.7003,42.8128,41.7142,42.0602,1174500.0],["2017-01-31",41.9823,42.2678,41.6017,41.8007,934100.0],["2017-02-01",41.8007,42.19,41.3595,41.792,1185600.0],["2017-02-02",41.7315,42.6571,41.5758,42.4668,1236700.0],["2017-02-03",42.7177,43.1675,42.6571,42.9858,682700.0],["2017-02-06",42.8993,43.3924,42.8647,43.3578,697600.0],["2017-02-07",43.3405,43.6606,43.2453,43.6606,788700.0],["2017-02-08",43.5741,43.5741,42.2765,43.3319,1239100.0],["2017-02-09",43.1156,44.1191,42.9512,43.9634,793200.0],["2017-02-10",44.1191,44.3353,43.7384,43.9807,670800.0],["2017-02-13",44.0931,44.3959,43.9288,44.1104,545700.0],["2017-02-14",43.972,44.2575,43.7644,44.171,609500.0],["2017-02-15",44.0412,44.8111,44.0239,44.6554,730900.0],["2017-02-16",44.7938,45.0361,44.4392,44.9928,836900.0],["2017-02-17",44.6727,44.9928,44.5516,44.9409,629300.0],["2017-02-21",44.7938,45.5724,44.1191,45.5551,698300.0],["2017-02-22",45.5119,46.005,45.3129,45.9617,1093700.0],["2017-02-23",46.0136,46.8873,45.0534,45.4081,1855000.0],["2017-02-24",45.4513,46.8268,45.1745,46.7835,1299800.0],["2017-02-27",46.7143,46.9738,46.4115,46.7489,875800.0],["2017-02-28",46.5153,46.8268,46.0828,46.1088,1021200.0],["2017-03-01",46.5846,47.3631,46.3337,47.3112,1323300.0],["2017-03-02",46.8527,47.5361,46.2818,46.3164,1132700.0],["2017-03-03",46.2472,46.6711,46.1866,46.4461,772800.0],["2017-03-06",46.0568,46.3164,45.9357,45.9963,715700.0],["2017-03-07",45.7714,46.1174,45.7281,45.8665,853000.0],["2017-03-08",45.8233,45.9185,45.4859,45.5984,769300.0],["2017-03-09",45.6416,46.0136,45.4513,45.7887,624000.0],["2017-03-10",45.9704,46.0482,45.3388,45.6849,711300.0],["2017-03-13",45.9373,46.9904,45.8937,46.9556,838500.0],["2017-03-14",46.9295,46.9904,46.4769,46.7206,517600.0],["2017-03-15",47.0252,47.8434,46.9382,47.7563,958400.0],["2017-03-16",47.7476,47.7476,46.6597,46.7728,840500.0],["2017-03-17",47.0252,47.2602,46.6684,46.9556,1213200.0],["2017-03-20",46.9643,47.0774,46.7032,46.8947,542700.0],["2017-03-21",46.8599,46.9991,45.711,45.946,674800.0],["2017-03-22",45.9547,46.0417,45.6501,46.0156,710800.0],["2017-03-23",45.8851,46.2158,45.7284,45.8503,530100.0],["2017-03-24",45.9199,46.0678,45.6153,45.798,662400.0],["2017-03-27",45.3454,45.3454,44.4403,45.0147,684600.0],["2017-03-28",44.858,45.2149,44.5012,44.9973,795100.0],["2017-03-29",45.1017,45.5369,44.919,45.4586,984200.0],["2017-03-30",45.3367,45.3628,44.5273,44.6666,822100.0],["2017-03-31",44.5708,44.7536,44.3706,44.5099,763000.0],["2017-04-03",44.3358,44.5621,43.8049,43.9964,772800.0],["2017-04-04",43.9268,44.2923,43.744,44.1356,687800.0],["2017-04-05",44.2836,44.6491,43.4655,43.4742,822400.0],["2017-04-06",43.5351,43.7614,43.3784,43.5612,630100.0],["2017-04-07",43.5786,44.2836,43.4394,44.066,931500.0],["2017-04-10",44.1269,44.449,43.8832,44.0573,602500.0],["2017-04-11",43.9268,44.4055,43.8484,44.388,705900.0],["2017-04-12",44.3532,44.3706,43.892,44.1705,763300.0],["2017-04-13",44.0138,44.3184,43.9529,44.0747,686400.0],["2017-04-17",44.1182,44.6666,43.9877,44.6318,693600.0],["2017-04-18",44.6492,44.8406,44.4838,44.7014,556600.0],["2017-04-19",44.7623,45.2497,44.7623,45.0321,621600.0],["2017-04-20",45.2584,45.9025,45.154,45.7806,575600.0],["2017-04-21",45.7719,45.8938,45.3019,45.4412,641900.0],["2017-04-24",45.9721,46.0852,45.6501,46.0678,676800.0],["2017-04-25",46.4073,46.6162,46.181,46.2593,799900.0],["2017-04-26",46.2854,46.6162,46.0678,46.4769,1813800.0],["2017-04-27",46.5988,47.1471,46.3812,46.4334,803200.0],["2017-04-28",46.3725,46.3725,45.7893,45.8328,1206100.0],["2017-05-01",45.9373,46.6858,45.7632,46.5552,886300.0],["2017-05-02",46.651,46.7554,46.4508,46.6162,538000.0],["2017-05-03",46.3899,46.7902,46.033,46.651,1262200.0],["2017-05-04",46.1288,47.356,45.1278,47.3385,1711300.0],["2017-05-05",47.6519,48.087,46.8947,47.4082,1170200.0],["2017-05-08",47.3473,47.3908,46.2245,46.3986,1577100.0],["2017-05-09",46.4595,46.5465,45.563,45.7371,1292500.0],["2017-05-10",45.6936,45.8067,45.3454,45.6327,820100.0],["2017-05-11",45.3977,46.0852,45.3106,45.8677,1099000.0],["2017-05-12",45.711,46.1026,45.5195,45.8415,782100.0],["2017-05-15",45.9547,46.4421,45.9112,45.9547,2041900.0],["2017-05-16",46.1636,47.1558,46.1375,46.7467,1879500.0],["2017-05-17",46.7467,46.7467,45.3193,45.4934,1219700.0],["2017-05-18",45.2323,45.5804,44.8058,44.8493,1058200.0],["2017-05-19",45.0756,45.4673,44.8232,45.3542,986700.0],["2017-05-22",45.6762,46.5813,45.5804,46.4508,1846900.0],["2017-05-23",46.6771,47.678,46.59,47.5822,1486200.0],["2017-05-24",47.5822,47.8172,47.3647,47.7824,834000.0],["2017-05-25",47.8695,48.2698,47.8695,47.9826,679300.0],["2017-05-26",47.9826,48.0435,47.3211,47.765,793300.0],["2017-05-30",47.6084,47.9391,47.2776,47.7389,1003400.0],["2017-05-31",48.0435,48.47,47.3385,48.3569,6187100.0],["2017-06-01",48.4004,49.1054,48.061,49.0619,1057500.0],["2017-06-02",48.9922,49.3229,48.6006,48.6963,899200.0],["2017-06-05",48.7833,48.8878,48.5222,48.6354,779200.0],["2017-06-06",48.6093,48.7833,48.557,48.6789,1397900.0],["2017-06-07",48.7224,48.9574,48.3743,48.4526,993200.0],["2017-06-08",48.4526,48.7137,48.3481,48.5048,1012000.0],["2017-06-09",48.618,48.7311,47.5648,48.1915,1028800.0],["2017-06-12",48.0609,48.5135,47.9217,48.4091,1266200.0],["2017-06-13",48.5229,48.7855,48.234,48.7505,1676000.0],["2017-06-14",48.838,49.1794,48.0239,48.269,905200.0],["2017-06-15",47.9101,48.3828,47.8663,48.2953,481600.0],["2017-06-16",47.9189,48.0589,46.6495,47.2536,1703600.0],["2017-06-19",47.4199,47.4987,46.8596,47.2098,727100.0],["2017-06-20",47.2886,47.6037,46.5883,46.7283,1980400.0],["2017-06-21",46.9734,47.2798,46.6758,47.0522,736000.0],["2017-06-22",47.0347,47.2185,46.5795,46.9297,477600.0],["2017-06-23",46.7984,46.9997,46.5445,46.8859,2310000.0],["2017-06-26",46.9735,47.4987,46.9735,47.0172,1045400.0],["2017-06-27",47.0085,47.0522,45.6166,45.6516,1051000.0],["2017-06-28",45.8179,45.8354,45.1439,45.7654,2149700.0],["2017-06-29",45.8267,45.9667,44.8287,45.0476,1200100.0],["2017-06-30",45.2052,45.4152,45.0213,45.2489,1258400.0],["2017-07-03",45.6166,45.6166,45.319,45.5291,540100.0],["2017-07-05",45.529,45.8704,45.1264,45.8354,1147800.0],["2017-07-06",45.6166,45.9142,44.5924,44.8112,1390600.0],["2017-07-07",44.9075,45.6078,44.8287,45.5816,514500.0],["2017-07-10",45.6166,45.8004,45.459,45.5816,762000.0],["2017-07-11",45.6253,45.8179,45.354,45.7129,1388500.0],["2017-07-12",46.1506,46.7546,45.8529,46.4745,957700.0],["2017-07-13",46.527,46.7283,45.9492,46.0543,650100.0],["2017-07-14",46.0893,46.6846,45.9755,46.6058,725900.0],["2017-07-17",46.6058,46.6933,46.1681,46.4657,1560200.0],["2017-07-18",46.3957,46.5533,45.923,46.0368,611300.0],["2017-07-19",46.0893,46.7984,46.0893,46.7371,620400.0],["2017-07-20",46.7458,47.2273,46.6758,46.9384,672500.0],["2017-07-21",46.6758,47.1048,46.5445,46.7809,565800.0],["2017-07-24",46.7984,46.8246,46.4395,46.7021,729700.0],["2017-07-25",46.8596,47.4199,46.8071,47.1748,1104200.0],["2017-07-26",47.2711,47.5074,46.7371,46.8159,759200.0],["2017-07-27",46.9647,47.026,46.5007,46.7458,663500.0],["2017-07-28",46.6145,47.2361,46.5533,46.9209,556400.0],["2017-07-31",46.8334,46.9122,46.3607,46.7809,715100.0],["2017-08-01",46.9997,47.1923,46.632,46.6758,784200.0],["2017-08-02",46.6671,46.6671,45.5553,45.7567,1397800.0],["2017-08-03",46.8071,50.5275,46.3081,49.5821,3108500.0],["2017-08-04",49.871,49.871,49.1532,49.1882,2902000.0],["2017-08-07",49.0219,49.4158,48.6542,49.3282,1096700.0],["2017-08-08",49.3107,50.1424,49.1882,49.5996,1157000.0],["2017-08-09",49.4771,49.7397,49.1094,49.1794,1159200.0],["2017-08-10",49.976,50.0461,49.0656,49.4333,1235600.0],["2017-08-11",49.267,49.906,49.1969,49.6171,965300.0],["2017-08-14",49.8972,50.5625,49.6521,50.2211,2034700.0],["2017-08-15",50.2036,50.4838,50.1599,50.1599,977100.0],["2017-08-16",50.2387,50.3612,49.9673,50.0811,598900.0],["2017-08-17",49.9323,50.0723,48.9256,48.9693,1054600.0],["2017-08-18",48.873,48.9343,48.4441,48.4441,878600.0],["2017-08-21",48.4266,48.5579,48.1902,48.4178,653000.0],["2017-08-22",48.5404,48.9606,48.3653,48.9431,612800.0],["2017-08-23",48.8905,49.372,48.6017,49.2144,900300.0],["2017-08-24",49.3107,49.3633,48.6104,48.6279,488300.0],["2017-08-25",48.9081,49.2407,48.803,48.8993,820800.0],["2017-08-28",49.0744,49.1969,48.7155,48.9343,436600.0],["2017-08-29",48.6542,49.5909,48.6542,49.5646,684000.0],["2017-08-30",49.4245,50.3437,49.2845,50.1949,578000.0],["2017-08-31",50.4575,51.2278,50.3087,51.0528,1103800.0],["2017-09-01",51.2629,51.5955,51.0703,51.4204,579700.0],["2017-09-05",51.3504,51.5517,50.2737,50.5976,933700.0],["2017-09-06",50.7026,50.939,50.0898,50.7376,1735300.0],["2017-09-07",50.7464,50.7989,50.3875,50.51,431700.0],["2017-09-08",50.37,50.4575,49.8972,49.9935,702800.0],["2017-09-11",50.4662,50.7026,50.1511,50.2562,917200.0],["2017-09-12",50.3612,50.6151,50.1511,50.4925,510000.0],["2017-09-13",50.3524,50.3524,50.0023,50.0198,477500.0],["2017-09-14",49.8972,50.0811,49.2932,49.3107,1102000.0],["2017-09-15",49.2931,49.7862,49.0906,49.6541,1472800.0],["2017-09-18",49.7509,50.5873,49.6805,50.4728,947700.0],["2017-09-19",50.5345,51.1684,50.4905,51.0803,661900.0],["2017-09-20",51.0891,51.4501,50.9835,51.2124,1528300.0],["2017-09-21",51.2828,51.4677,51.2564,51.3004,597800.0],["2017-09-22",51.142,52.1456,51.0011,51.7934,769000.0],["2017-09-25",51.7846,51.9079,51.0803,51.5733,643700.0],["2017-09-26",51.767,52.0223,51.6438,51.7054,685200.0],["2017-09-27",52.1632,52.5154,51.8374,52.3217,612600.0],["2017-09-28",51.9871,52.3745,51.6702,51.8639,567000.0],["2017-09-29",51.8551,52.2953,51.6878,52.1368,599100.0],["2017-10-02",52.1192,53.2197,52.1192,53.1845,740500.0],["2017-10-03",53.114,53.4574,52.7179,52.7531,550700.0],["2017-10-04",52.9468,53.3958,52.7619,53.0436,584800.0],["2017-10-05",53.563,54.5403,53.3165,54.1705,1117300.0],["2017-10-06",54.1969,54.3818,53.8183,54.3642,499500.0],["2017-10-09",54.417,54.6899,54.1881,54.5843,346600.0],["2017-10-10",55.1125,55.1654,54.5227,54.7164,509400.0],["2017-10-11",54.8484,54.9541,54.461,54.7075,727500.0],["2017-10-12",54.7075,55.1389,54.4786,54.866,599200.0],["2017-10-13",55.1829,55.5351,55.1301,55.2534,1066600.0],["2017-10-16",55.1389,55.4295,54.6371,54.6547,457700.0],["2017-10-17",54.5843,55.1125,54.3466,54.4258,463600.0],["2017-10-18",54.5667,54.7075,54.0561,54.0561,623900.0],["2017-10-19",53.9064,54.1881,53.7303,54.1617,495600.0],["2017-10-20",54.417,54.8836,54.2585,54.7428,938900.0],["2017-10-23",54.8396,55.0245,54.373,54.3906,479700.0],["2017-10-24",54.3906,54.6899,53.8888,53.9152,631300.0],["2017-10-25",55.8168,56.0633,54.9012,55.2358,1594800.0],["2017-10-26",55.4471,55.4647,54.9893,54.9981,534100.0],["2017-10-27",55.0069,55.1477,54.3378,54.9012,540800.0],["2017-10-30",54.6459,55.1565,54.4698,54.5315,416500.0],["2017-10-31",54.5226,55.1741,54.5226,55.0421,1071700.0],["2017-11-01",55.3238,55.4383,54.91,55.315,818600.0],["2017-11-02",54.3642,56.4507,53.7479,55.3062,1620000.0],["2017-11-03",55.6407,56.5211,55.1301,56.0457,897100.0],["2017-11-06",56.1426,56.2746,55.2886,55.4207,890300.0],["2017-11-07",55.5967,55.7464,54.8308,55.0949,856300.0],["2017-11-08",55.1829,55.3678,54.3906,54.778,1023500.0],["2017-11-09",54.5138,55.271,54.1705,54.2761,738200.0],["2017-11-10",54.4874,54.5667,54.0384,54.4698,865900.0],["2017-11-13",54.1617,54.373,54.012,54.2585,555700.0],["2017-11-14",54.1705,54.285,53.7743,54.0384,519300.0],["2017-11-15",53.7039,54.4082,53.2109,54.3994,832800.0],["2017-11-16",54.6459,54.9893,54.4258,54.4434,948900.0],["2017-11-17",54.2673,54.6547,53.7391,53.7831,482300.0],["2017-11-20",54.056,54.2761,53.8095,54.2673,479000.0],["2017-11-21",54.329,54.5931,54.012,54.1001,599300.0],["2017-11-22",54.1001,54.2938,53.7743,53.7919,384400.0],["2017-11-24",54.0032,54.1001,53.5806,53.9768,177600.0],["2017-11-27",53.8271,54.7339,53.6599,54.1969,1139200.0],["2017-11-28",54.2937,55.3502,54.2409,55.2798,630100.0],["2017-11-29",55.1477,55.5615,54.8484,54.9276,611900.0],["2017-11-30",55.0157,56.0986,54.9452,55.9665,791300.0],["2017-12-01",55.7552,56.0545,54.373,54.866,811900.0],["2017-12-04",55.315,55.9401,54.9276,55.8697,990400.0],["2017-12-05",55.8697,56.3627,55.5087,55.764,1161900.0],["2017-12-06",55.5615,56.1074,55.0685,55.1213,893500.0],["2017-12-07",55.0597,55.7376,54.822,55.6231,1140200.0],["2017-12-08",55.9841,56.5564,55.4911,56.4595,747600.0],["2017-12-11",56.3363,56.7677,56.2658,56.6004,658800.0],["2017-12-12",56.5211,56.8293,56.1514,56.4683,384400.0],["2017-12-13",56.4419,56.8205,56.1514,56.3979,1134100.0],["2017-12-14",56.4859,56.8293,55.9401,56.2306,564700.0],["2017-12-15",56.558,57.3809,56.3899,57.1597,1309800.0],["2017-12-18",57.5136,57.7437,57.0004,57.6817,778700.0],["2017-12-19",57.5313,57.7525,56.9827,57.2836,1121000.0],["2017-12-20",57.8233,57.841,57.2747,57.5401,1509900.0],["2017-12-21",57.8941,58.133,57.549,57.6021,550100.0],["2017-12-22",57.549,57.7968,57.2924,57.7083,467100.0],["2017-12-26",57.6994,57.9206,57.2393,57.3278,518200.0],["2017-12-27",57.2747,57.4694,57.0801,57.1951,709200.0],["2017-12-28",57.2747,57.4074,56.8234,57.3543,476000.0],["2017-12-29",57.4605,57.5933,57.1066,57.1331,506900.0],["2018-01-02",57.2393,57.3986,56.5138,56.6288,578100.0],["2018-01-03",56.6288,56.8765,56.2483,56.558,839000.0],["2018-01-04",56.7615,57.4251,56.7173,57.3367,692700.0],["2018-01-05",57.4517,57.7171,57.0978,57.2747,535700.0],["2018-01-08",57.5313,58.7878,57.2039,58.7347,751800.0],["2018-01-09",58.9116,58.9824,58.5488,58.6108,537200.0],["2018-01-10",58.4427,58.9382,58.3277,58.9116,1397800.0],["2018-01-11",58.9913,59.6903,58.7435,59.6726,1004600.0],["2018-01-12",59.6814,59.7345,59.1948,59.3098,669400.0],["2018-01-16",59.8672,59.8849,58.6816,58.7878,862000.0],["2018-01-17",59.1505,59.416,58.7081,59.2125,443000.0],["2018-01-18",59.2125,59.2833,58.6108,58.6904,1335400.0],["2018-01-19",58.7524,59.4248,58.5754,59.4071,547300.0],["2018-01-22",59.3098,59.6637,58.9647,59.3983,407300.0],["2018-01-23",59.3717,59.4691,58.8851,59.2302,622900.0],["2018-01-24",59.3363,59.4779,58.2303,58.2569,777000.0],["2018-01-25",58.3542,58.5577,58.0091,58.3277,702700.0],["2018-01-26",58.4869,58.8762,57.8764,58.655,1314300.0],["2018-01-29",58.6816,59.9823,58.6196,59.9026,881800.0],["2018-01-30",59.4425,59.7699,58.9824,59.0001,685700.0],["2018-01-31",59.2744,59.9822,58.8143,58.9293,746200.0],["2018-02-01",58.7612,60.3893,58.6639,60.1238,718700.0],["2018-02-02",59.6283,59.8761,58.5931,58.6019,419100.0],["2018-02-05",58.0622,58.2392,55.7086,55.859,1468700.0],["2018-02-06",55.1334,55.6201,53.8947,54.8326,1707300.0],["2018-02-07",54.8237,57.1154,54.5937,56.8942,1061800.0],["2018-02-08",56.9827,57.3543,55.3015,55.3546,1450000.0],["2018-02-09",55.8147,56.0094,53.8858,55.4077,844500.0],["2018-02-12",55.9032,57.2659,55.8944,56.9296,777800.0],["2018-02-13",56.6996,57.2216,56.2483,57.1774,386700.0],["2018-02-14",56.965,58.2569,56.9473,58.1595,585100.0],["2018-02-15",58.5312,58.5754,57.9029,58.4692,796000.0],["2018-02-16",58.3984,59.1505,58.1861,58.7701,718000.0],["2018-02-20",58.5223,59.239,58.2834,58.6019,1333000.0],["2018-02-21",58.54,58.5842,57.6994,57.6994,1736800.0],["2018-02-22",58.2834,58.655,55.859,58.1772,1392800.0],["2018-02-23",58.6816,59.1859,58.1595,58.248,845000.0],["2018-02-26",58.5931,59.301,58.0799,58.7524,960400.0],["2018-02-27",58.7258,58.8939,57.7083,57.7083,1260800.0],["2018-02-28",57.9649,58.0357,56.0183,56.0183,1981700.0],["2018-03-01",57.1155,57.7614,55.7882,56.4164,1156200.0],["2018-03-02",55.9386,57.6109,55.7263,57.5136,670700.0],["2018-03-05",57.3278,58.5842,57.1862,58.3365,1024900.0],["2018-03-06",58.6108,59.0267,57.9029,58.5754,638000.0],["2018-03-07",58.2038,59.0355,58.018,58.9647,939600.0],["2018-03-08",59.2656,60.2654,59.1682,60.0885,1563600.0],["2018-03-09",60.4689,61.5042,60.4424,61.4245,1253700.0],["2018-03-12",61.7431,61.9023,60.7786,61.3537,1101200.0],["2018-03-13",61.7431,62.0351,61.106,61.3184,2388000.0],["2018-03-14",61.6473,61.7273,60.7761,60.9183,892900.0],["2018-03-15",60.9006,61.1761,60.2072,60.465,639300.0],["2018-03-16",60.5005,60.6872,59.825,60.1894,2622700.0],["2018-03-19",60.0827,60.1805,58.9449,59.6916,770200.0],["2018-03-20",59.8072,60.3139,59.6294,60.0739,628100.0],["2018-03-21",60.0916,60.5539,59.825,60.0472,730600.0],["2018-03-22",59.4694,59.7361,58.6249,58.6516,595400.0],["2018-03-23",58.4293,58.9983,57.7449,57.7982,824500.0],["2018-03-26",58.5538,58.8116,57.3004,58.3404,913900.0],["2018-03-27",58.6871,58.9538,56.9982,57.336,792100.0],["2018-03-28",57.3449,57.8071,56.8204,57.1226,1201300.0],["2018-03-29",57.5137,58.5182,57.0604,58.136,1008200.0],["2018-04-02",57.9493,58.2515,57.0693,57.6737,788300.0],["2018-04-03",57.9138,58.2427,57.5315,58.0915,1022700.0],["2018-04-04",57.2293,58.5982,57.0959,58.4649,979100.0],["2018-04-05",58.776,59.4249,58.7582,59.096,809500.0],["2018-04-06",58.536,58.7938,57.416,57.656,704200.0],["2018-04-09",57.9138,58.3582,57.5049,57.5849,1635400.0],["2018-04-10",58.3049,58.696,57.9049,58.5182,608300.0],["2018-04-11",58.2338,58.6071,57.6915,57.8337,555900.0],["2018-04-12",58.216,58.6783,57.9671,58.3938,366300.0],["2018-04-13",58.4827,58.4827,57.7093,57.9849,1115700.0],["2018-04-16",58.2782,58.7227,58.1004,58.5982,917800.0],["2018-04-17",59.0783,59.5138,58.5805,59.4072,827400.0],["2018-04-18",59.4872,59.9672,59.0605,59.7272,704600.0],["2018-04-19",59.7272,59.7272,59.0605,59.3627,821400.0],["2018-04-20",59.256,59.5405,58.5982,58.7849,590300.0],["2018-04-23",59.1405,59.4338,58.6871,58.8827,623700.0],["2018-04-24",59.5672,59.7983,57.7449,58.3227,799700.0],["2018-04-25",58.2605,58.296,57.0693,58.2427,687400.0],["2018-04-26",58.4382,58.6071,58.0916,58.3227,753000.0],["2018-04-27",58.616,58.7049,57.9938,58.4738,544800.0],["2018-04-30",58.5982,58.696,57.096,57.096,962500.0],["2018-05-01",56.9448,57.2115,55.9314,56.4292,1755300.0],["2018-05-02",56.1359,56.8026,55.0247,55.1492,1434300.0],["2018-05-03",53.2024,53.7536,51.1135,53.5758,2643100.0],["2018-05-04",53.1669,53.7358,52.0379,53.4513,1362500.0],["2018-05-07",53.0602,54.3136,53.0602,54.0736,1392400.0],["2018-05-08",53.7002,55.1403,53.7002,54.6958,2752100.0],["2018-05-09",54.9358,55.7448,54.6069,55.5848,1732100.0],["2018-05-10",55.6114,56.207,55.6114,56.0737,1011300.0],["2018-05-11",56.1181,56.6959,56.047,56.2426,979500.0],["2018-05-14",56.4737,56.7759,55.3536,55.3803,857500.0],["2018-05-15",55.1403,55.3092,54.4558,54.6958,686800.0],["2018-05-16",54.9359,55.1759,54.4914,54.6514,523600.0],["2018-05-17",54.5447,54.7492,53.8513,54.0114,698200.0],["2018-05-18",54.118,54.5803,54.0914,54.5003,805600.0],["2018-05-21",54.8558,54.9892,54.2336,54.5803,615000.0],["2018-05-22",54.5092,54.5269,53.1313,53.1669,864100.0],["2018-05-23",53.0869,53.9136,53.0246,53.8691,695200.0],["2018-05-24",53.9669,54.0558,53.5847,53.638,519100.0],["2018-05-25",53.6202,53.6825,53.3802,53.5669,652300.0],["2018-05-29",53.3002,53.6825,52.758,53.1491,498700.0],["2018-05-30",53.3624,54.1091,53.3624,53.8602,697800.0],["2018-05-31",53.8958,53.9847,53.3446,53.3891,823300.0],["2018-06-01",53.7002,54.1625,53.6469,54.0825,579100.0],["2018-06-04",54.3314,54.7492,54.1447,54.7492,873900.0],["2018-06-05",54.6958,55.2025,54.6514,55.0336,1482700.0],["2018-06-06",55.0425,55.3536,54.5714,55.0603,647300.0],["2018-06-07",55.1225,55.1847,54.0736,54.2603,429500.0],["2018-06-08",54.2425,54.5181,54.0469,54.4825,834700.0],["2018-06-11",54.5803,54.9092,54.3936,54.7492,828700.0],["2018-06-12",54.9358,55.3181,54.4647,55.007,1323100.0],["2018-06-13",55.0247,55.2381,54.8203,54.9003,795100.0],["2018-06-14",54.8467,55.0969,54.2659,54.2837,1127300.0],["2018-06-15",54.1586,54.1586,53.3544,53.7744,1730400.0],["2018-06-18",52.443,53.5153,51.4869,53.1668,1974400.0],["2018-06-19",52.8094,53.2829,52.6575,53.1668,1333900.0],["2018-06-20",53.1579,53.3098,51.9962,52.1392,1158000.0],["2018-06-21",52.023,52.2107,51.4869,51.755,1625300.0],["2018-06-22",51.8175,52.4698,51.6567,52.2732,1138900.0],["2018-06-25",52.3,52.863,51.889,52.586,1269500.0],["2018-06-26",52.72,53.4259,52.6843,53.3008,1600100.0],["2018-06-27",53.4706,53.694,52.309,52.3179,984300.0],["2018-06-28",52.2017,52.5592,51.9962,52.4073,1321500.0],["2018-06-29",52.4073,53.2472,52.4073,52.72,1307900.0],["2018-07-02",52.3536,53.1489,52.3536,53.0596,1090200.0],["2018-07-03",53.2561,53.4617,52.863,52.9166,453900.0],["2018-07-05",53.131,53.3008,52.6038,53.274,698200.0],["2018-07-06",53.3098,54.0514,53.2472,53.7744,1143800.0],["2018-07-09",53.9889,54.8646,53.7387,54.8109,686700.0],["2018-07-10",54.8109,55.1862,54.5875,54.7484,814400.0],["2018-07-11",54.3374,55.1237,54.3016,54.9003,671100.0],["2018-07-12",54.9628,55.8832,54.9539,55.8117,695100.0],["2018-07-13",55.5973,55.91,55.5437,55.7849,428100.0],["2018-07-16",55.91,56.2049,55.6688,55.8385,348500.0],["2018-07-17",55.4364,57.018,55.4007,56.8125,1373500.0],["2018-07-18",56.7321,57.0002,56.3032,56.75,754600.0],["2018-07-19",56.5623,57.5452,56.5623,57.2325,843300.0],["2018-07-20",57.2593,57.7239,56.9644,57.4916,520500.0],["2018-07-23",57.4112,57.8848,56.8393,57.6614,978400.0],["2018-07-24",57.9563,58.0724,55.9904,56.4908,1217900.0],["2018-07-25",56.4372,57.1163,56.2228,56.9644,1072500.0],["2018-07-26",56.741,61.9147,56.3657,60.9497,2926100.0],["2018-07-27",61.3071,61.3518,60.5208,61.182,1165800.0],["2018-07-30",61.4501,61.6556,59.8327,60.3778,1157600.0],["2018-07-31",60.6101,61.2982,60.1812,61.1373,1047500.0],["2018-08-01",61.2446,61.3607,60.771,61.3161,966900.0],["2018-08-02",60.7084,61.9684,60.5119,61.8343,800300.0],["2018-08-03",61.5216,62.2722,61.2982,62.1828,672500.0],["2018-08-06",62.2007,62.7011,61.8343,62.2632,750100.0],["2018-08-07",62.5492,62.5492,62.0577,62.3526,676600.0],["2018-08-08",62.5045,63.5231,62.0756,63.3802,784900.0],["2018-08-09",63.3444,63.6036,63.0317,63.121,955100.0],["2018-08-10",62.853,63.2462,62.5581,63.0406,433400.0],["2018-08-13",63.2015,63.5589,62.7011,62.7994,790300.0],["2018-08-14",62.9959,63.8895,62.978,63.4963,546800.0],["2018-08-15",63.3355,63.4874,62.8351,63.1032,561800.0],["2018-08-16",63.5231,63.7555,63.1836,63.264,651700.0],["2018-08-17",63.3623,64.1754,63.121,64.0861,892100.0],["2018-08-20",64.1486,64.4882,63.7912,63.9074,766400.0],["2018-08-21",64.1218,64.6043,63.9074,64.3273,770000.0],["2018-08-22",64.0235,64.372,63.684,63.7555,887300.0],["2018-08-23",63.7376,63.7376,61.8879,62.1292,2128500.0],["2018-08-24",62.156,62.9244,61.7539,62.7279,1037800.0],["2018-08-27",62.9423,63.4427,62.8262,63.3444,558900.0],["2018-08-28",63.5321,63.5321,62.8083,62.9066,525600.0],["2018-08-29",62.9423,63.8627,62.7279,63.5589,564600.0],["2018-08-30",63.3712,63.6929,63.1925,63.4517,641600.0],["2018-08-31",63.3534,63.7197,62.9066,63.2372,967000.0],["2018-09-04",63.264,63.7555,62.8083,63.6482,925100.0],["2018-09-05",63.5678,63.6214,63.121,63.2015,877700.0],["2018-09-06",63.1211,63.5857,62.7815,63.3981,478900.0],["2018-09-07",63.2819,63.2819,62.1649,62.3972,963000.0],["2018-09-10",62.7993,63.0317,62.0845,62.5492,825500.0],["2018-09-11",62.3437,63.1568,62.2275,62.7368,818100.0],["2018-09-12",62.6832,63.0674,62.4688,62.7368,763800.0],["2018-09-13",62.8708,63.4338,62.7726,63.3355,849500.0],["2018-09-14",63.4522,64.0356,63.3445,63.883,1216900.0],["2018-09-17",63.9459,64.1344,63.1919,63.3534,1219000.0],["2018-09-18",63.2996,63.6407,62.8508,63.0483,686900.0],["2018-09-19",63.1111,63.1829,61.0735,61.4326,834300.0],["2018-09-20",61.6211,61.8993,60.8042,61.7108,1558700.0],["2018-09-21",61.8814,62.6982,61.7377,62.6174,3340100.0],["2018-09-24",62.375,62.6264,60.885,61.0376,1264100.0],["2018-09-25",61.4146,61.8096,60.9748,61.7916,1194100.0],["2018-09-26",61.8634,62.3571,60.903,60.9838,793100.0],["2018-09-27",60.885,61.63,60.8222,61.4236,856600.0],["2018-09-28",61.3428,62.2045,61.2082,62.0788,1153600.0],["2018-10-01",62.4199,62.4199,60.7773,60.9119,772400.0],["2018-10-02",60.912,61.6031,60.6696,61.5134,563400.0],["2018-10-03",61.5492,61.8006,60.7234,60.7863,359700.0],["2018-10-04",60.6157,60.8401,60.2208,60.7683,476900.0],["2018-10-05",60.8312,61.5403,60.3644,60.5978,477700.0],["2018-10-08",60.4901,60.5888,59.8258,60.3105,347400.0],["2018-10-09",60.0323,60.6696,59.8976,60.3195,514400.0],["2018-10-10",60.0233,60.4362,59.2424,59.2693,1314100.0],["2018-10-11",59.0,59.3142,58.0216,58.1204,994400.0],["2018-10-12",59.1526,59.1526,57.4113,58.4166,866100.0],["2018-10-15",57.8511,59.5027,57.8511,59.1437,688600.0],["2018-10-16",59.5835,60.7594,59.0449,60.7055,557400.0],["2018-10-17",60.6516,60.9478,60.1849,60.7683,1129000.0],["2018-10-18",60.6786,60.9927,59.6912,59.8797,1056900.0],["2018-10-19",60.0951,61.1274,60.0951,60.6516,765000.0],["2018-10-22",60.6965,61.0556,60.0054,60.2657,1223600.0],["2018-10-23",59.4219,60.1131,58.3807,59.6553,1050700.0],["2018-10-24",59.5117,59.5476,56.1995,56.1995,1592000.0],["2018-10-25",56.0738,57.1689,53.5066,54.9518,1876000.0],["2018-10-26",54.0542,55.2929,53.3361,54.9608,1420900.0],["2018-10-29",55.634,57.3125,54.9787,55.4993,1903600.0],["2018-10-30",55.5263,56.7111,55.3916,56.6573,899700.0],["2018-10-31",57.2048,58.65,57.142,58.1473,1102600.0],["2018-11-01",58.3448,58.5512,56.7381,56.8727,1442300.0],["2018-11-02",57.1868,57.4382,55.7507,56.011,1157700.0],["2018-11-05",56.1097,56.5944,55.5981,56.1636,985900.0],["2018-11-06",56.3251,57.6446,55.8494,57.0073,999900.0],["2018-11-07",57.6536,59.0,57.2856,58.9282,900400.0],["2018-11-08",58.7756,59.3052,58.5063,59.0898,1000300.0],["2018-11-09",58.8923,59.395,58.4974,58.5512,739300.0],["2018-11-12",58.4345,59.0449,57.5818,57.7883,1058900.0],["2018-11-13",58.0396,58.273,57.5818,57.8601,817600.0],["2018-11-14",58.246,58.5422,56.738,56.8099,879700.0],["2018-11-15",56.5495,57.9767,56.5495,57.7613,982800.0],["2018-11-16",57.4561,58.3717,57.3753,58.0665,957800.0],["2018-11-19",57.8331,57.896,56.9804,57.3664,1027200.0],["2018-11-20",56.5047,57.142,56.0199,56.0469,1018900.0],["2018-11-21",56.1995,57.2317,56.0289,56.5854,667200.0],["2018-11-23",56.1187,57.124,56.0469,56.4598,182800.0],["2018-11-26",56.8996,57.4202,56.4329,57.2676,1403200.0],["2018-11-27",57.0971,57.2227,56.3251,56.3251,938500.0],["2018-11-28",56.6573,56.9535,56.002,56.747,1211900.0],["2018-11-29",56.5226,56.8188,55.6699,55.7237,1210900.0],["2018-11-30",55.7327,56.5765,55.6699,56.5495,1831400.0],["2018-12-03",57.2946,57.4202,55.7686,56.1726,1138700.0],["2018-12-04",56.0559,56.0738,52.7706,52.9142,1450700.0],["2018-12-06",52.3038,54.117,51.7743,54.0901,1267700.0],["2018-12-07",53.8118,54.1619,52.5642,52.8424,638100.0],["2018-12-10",53.2553,53.9106,52.5552,53.3899,694200.0],["2018-12-11",54.0721,54.2606,52.1782,52.5821,716900.0],["2018-12-12",53.372,54.0991,53.1386,53.3899,935000.0],["2018-12-13",53.5515,53.5964,52.3218,52.4564,710700.0],["2018-12-14",52.1315,52.3301,51.2019,51.4907,1033200.0],["2018-12-17",51.2199,51.6712,49.8751,50.1008,1203300.0],["2018-12-18",50.4798,50.6784,49.8661,50.0466,1389900.0],["2018-12-19",50.0376,50.534,48.8552,49.1802,860700.0],["2018-12-20",48.9906,49.5773,47.9437,48.404,1182500.0],["2018-12-21",48.3498,48.7199,45.8949,46.4003,3625600.0],["2018-12-24",45.9129,46.4003,45.4707,45.6151,656700.0],["2018-12-26",45.94,47.3299,45.4255,47.2848,762800.0],["2018-12-27",46.653,47.4473,46.0032,47.4382,1510100.0],["2018-12-28",47.5195,47.8985,46.7974,47.2938,868200.0],["2018-12-31",47.5646,47.8083,46.7342,47.5826,776900.0],["2019-01-02",46.9057,47.5646,46.292,46.9779,583900.0],["2019-01-03",46.4815,46.7342,45.7234,46.3281,1005800.0],["2019-01-04",47.0862,48.6296,47.0862,48.1783,1456100.0],["2019-01-07",48.3047,48.5484,47.7902,48.2866,1376800.0],["2019-01-08",48.774,49.0719,48.1061,48.6567,577600.0],["2019-01-09",48.9545,49.5953,48.1964,49.2524,935800.0],["2019-01-10",49.0989,49.5683,48.8101,49.5592,406400.0],["2019-01-11",49.2614,50.1278,49.0087,50.0195,510000.0],["2019-01-14",49.6314,50.3174,49.4419,49.9383,820200.0],["2019-01-15",49.9383,50.2362,49.7037,49.9925,453000.0],["2019-01-16",50.182,50.7235,49.7307,49.8932,613500.0],["2019-01-17",49.8842,51.0846,49.6315,50.6152,739600.0],["2019-01-18",51.1658,51.6983,50.8228,51.3373,1011200.0],["2019-01-22",51.0033,51.2651,50.2903,50.6513,546100.0],["2019-01-23",50.9131,51.1297,50.191,50.6784,547900.0],["2019-01-24",50.7687,51.247,50.6152,50.877,405500.0],["2019-01-25",51.1116,51.8337,51.0124,51.4907,497200.0],["2019-01-28",51.1297,51.8246,51.1026,51.5268,406300.0],["2019-01-29",51.599,52.1405,51.581,51.9059,599800.0],["2019-01-30",52.2127,52.9709,51.7434,52.5196,604900.0],["2019-01-31",52.3752,52.8265,52.1225,52.3481,1161800.0],["2019-02-01",52.5286,53.5034,52.2308,53.377,972200.0],["2019-02-04",53.3951,54.8121,53.3951,54.8031,1165100.0],["2019-02-05",54.8392,55.4078,54.7399,55.3085,872800.0],["2019-02-06",55.1912,55.7417,54.9565,55.471,1316000.0],["2019-02-07",55.2453,56.7165,54.9385,56.6082,1020400.0],["2019-02-08",56.1208,56.888,55.7598,56.0306,1077500.0],["2019-02-11",56.202,56.3645,55.7598,55.9042,1179700.0],["2019-02-12",56.2291,56.2291,55.7327,55.9764,1073300.0],["2019-02-13",56.2111,56.5089,55.9674,56.1569,1230500.0],["2019-02-14",56.1569,56.527,55.6876,56.2562,844800.0],["2019-02-15",56.6353,57.4385,56.4999,57.1948,1653600.0],["2019-02-19",55.8681,56.6894,53.9095,56.2381,2484200.0],["2019-02-20",56.0486,56.2111,54.785,55.6695,1579200.0],["2019-02-21",55.7959,57.4746,55.6695,56.8158,1962500.0],["2019-02-22",57.2309,58.305,56.7616,58.2057,1255100.0],["2019-02-25",58.5757,58.8465,58.2599,58.3591,1009800.0],["2019-02-26",58.3501,58.5397,57.3393,57.3573,896800.0],["2019-02-27",57.3212,57.9259,57.0775,57.6912,970400.0],["2019-02-28",57.7003,58.4043,57.5829,58.296,1076000.0],["2019-03-01",58.6028,58.8826,57.971,58.648,1047900.0],["2019-03-04",58.666,58.9097,57.3573,57.8537,1192200.0],["2019-03-05",57.7454,57.9259,57.24,57.3844,857600.0],["2019-03-06",57.2761,57.4024,56.7797,56.888,1088500.0],["2019-03-07",56.6804,56.7526,55.8049,56.3464,966800.0],["2019-03-08",55.8139,56.4096,55.7237,56.3555,922900.0],["2019-03-11",56.5269,57.1768,56.4457,57.0233,717400.0],["2019-03-12",57.0234,57.267,56.8158,56.888,488100.0],["2019-03-13",57.3663,57.3754,56.6623,57.1768,1149400.0],["2019-03-14",57.2857,57.4489,56.8774,56.9137,653100.0],["2019-03-15",56.9228,57.3219,56.8139,56.9954,1465500.0],["2019-03-18",57.1768,57.6757,57.0407,57.5941,833800.0],["2019-03-19",57.7483,57.8753,57.3129,57.4217,454900.0],["2019-03-20",57.3491,57.8481,56.9228,57.3854,753500.0],["2019-03-21",56.9409,58.1384,56.8593,57.8299,418600.0],["2019-03-22",57.6031,57.7936,56.3694,57.1405,1012200.0],["2019-03-25",56.9047,57.3038,56.5509,56.8139,714000.0],["2019-03-26",56.8956,57.7574,56.8321,57.4852,848800.0],["2019-03-27",57.5578,57.9297,57.0407,57.3945,1564800.0],["2019-03-28",57.5941,57.9479,57.3129,57.8118,415200.0],["2019-03-29",58.1021,58.4831,57.8571,58.1384,779800.0],["2019-04-01",58.5103,58.9276,58.2019,58.8641,929100.0],["2019-04-02",58.8278,58.9276,57.6848,57.7301,993800.0],["2019-04-03",58.1293,58.3561,57.5759,57.7664,1055300.0],["2019-04-04",57.8844,58.2472,57.7211,58.0386,789500.0],["2019-04-05",58.2744,58.7008,58.0386,58.601,740400.0],["2019-04-08",58.4014,58.8187,57.9388,58.7824,477300.0],["2019-04-09",58.5194,58.7643,57.839,58.0567,551100.0],["2019-04-10",58.0567,58.7461,57.7211,58.6191,675400.0],["2019-04-11",58.8187,59.3993,58.6645,59.1906,658900.0],["2019-04-12",59.3176,59.4174,58.8097,59.2723,791700.0],["2019-04-15",59.2723,59.4628,58.728,58.9276,641400.0],["2019-04-16",59.0546,59.1816,58.6826,59.0818,413000.0],["2019-04-17",59.1544,59.3448,58.7461,59.0546,883600.0],["2019-04-18",59.2541,59.5444,58.8459,59.1906,1267500.0],["2019-04-22",58.9639,59.5353,58.8278,59.3267,879600.0],["2019-04-23",59.5444,60.9595,59.4083,60.3336,815500.0],["2019-04-24",60.4153,60.7418,60.3155,60.3518,565400.0],["2019-04-25",60.4969,60.7237,60.0161,60.2248,904500.0],["2019-04-26",60.2429,60.5786,60.2248,60.3699,718000.0],["2019-04-29",60.633,61.0049,60.4153,60.6602,1537000.0],["2019-04-30",61.3678,66.8469,61.3224,66.6564,3289300.0],["2019-05-01",67.2279,67.4547,66.0849,66.0849,1378700.0],["2019-05-02",65.9216,66.8015,65.5769,66.3479,1365500.0],["2019-05-03",66.348,67.6996,66.0758,67.5363,903900.0],["2019-05-06",66.4114,67.4093,66.2844,67.2278,1532000.0],["2019-05-07",66.7743,67.3004,66.357,66.7017,1473400.0],["2019-05-08",66.6201,67.627,66.3933,67.2823,1113400.0],["2019-05-09",66.8287,68.1622,66.6019,68.0533,984100.0],["2019-05-10",67.6905,68.7609,67.3549,68.4706,638700.0],["2019-05-13",67.3186,67.5998,66.5112,66.9194,773700.0],["2019-05-14",67.0374,67.8538,66.2663,67.4002,925400.0],["2019-05-15",67.4456,68.4616,67.1825,68.0806,992300.0],["2019-05-16",68.516,69.2508,68.0987,69.2054,942300.0],["2019-05-17",68.6793,69.6227,68.5795,68.9333,739600.0],["2019-05-20",68.4344,69.3234,68.1441,68.2801,1009700.0],["2019-05-21",68.7972,69.659,68.5614,69.6046,1271600.0],["2019-05-22",69.1328,70.167,68.9514,69.8223,1342200.0],["2019-05-23",69.3506,69.4776,68.6339,69.0603,1290000.0],["2019-05-24",69.6136,69.7316,69.1238,69.1873,893400.0],["2019-05-28",69.0149,69.6862,67.8447,68.0171,1552500.0],["2019-05-29",67.8991,68.3074,67.3639,67.8538,1798500.0],["2019-05-30",67.9717,68.2439,67.3549,67.881,1571100.0],["2019-05-31",67.2551,68.4888,67.0827,68.3346,1403600.0],["2019-06-03",68.3346,69.1964,68.0352,68.8698,1721700.0],["2019-06-04",69.4685,70.8383,69.2054,70.7566,1873800.0],["2019-06-05",71.183,71.6275,70.5933,70.8655,1057100.0],["2019-06-06",70.6841,71.4823,70.5389,71.3916,1114700.0],["2019-06-07",71.6638,72.2715,71.4098,72.0448,772100.0],["2019-06-10",72.3895,72.5709,71.6456,71.818,1232800.0],["2019-06-11",72.1536,72.335,70.938,71.056,1234900.0],["2019-06-12",71.1195,71.8905,70.7929,71.8905,861200.0],["2019-06-13",72.2731,72.3551,70.916,71.426,887300.0],["2019-06-14",71.2621,71.9725,70.8431,71.8086,1068600.0],["2019-06-17",71.7722,72.2184,71.0253,71.2712,1304200.0],["2019-06-18",71.5444,72.2367,71.2257,71.6173,1134500.0],["2019-06-19",71.5809,71.8359,71.0435,71.6173,1316500.0],["2019-06-20",72.2184,72.6283,71.7903,72.5554,980800.0],["2019-06-21",72.0727,72.5555,71.4716,71.8814,1802100.0],["2019-06-24",71.9361,72.4735,71.7084,71.9179,1159700.0],["2019-06-25",72.1729,72.4188,71.8723,72.0727,1065300.0],["2019-06-26",72.2913,72.4371,71.3623,71.508,1192300.0],["2019-06-27",71.7812,72.5919,71.7084,72.3095,810600.0],["2019-06-28",72.4552,72.9835,72.2002,72.7285,1897300.0],["2019-07-01",73.4389,73.6484,72.3733,73.02,968800.0],["2019-07-02",72.9562,73.2294,72.6192,72.9926,587100.0],["2019-07-03",73.2659,74.2131,73.0108,74.1403,428200.0],["2019-07-05",73.7941,74.7049,73.3843,74.7049,598000.0],["2019-07-08",74.5319,74.5319,73.8123,74.1494,542000.0],["2019-07-09",73.2112,74.368,72.9198,74.2496,808900.0],["2019-07-10",74.6503,75.1421,73.8306,74.2313,849300.0],["2019-07-11",74.3588,74.6867,73.7213,74.6321,756700.0],["2019-07-12",74.8052,75.1057,74.2496,75.0784,686700.0],["2019-07-15",75.3698,75.3698,74.7323,74.9964,438200.0],["2019-07-16",74.8962,75.2879,74.459,74.7232,634600.0],["2019-07-17",74.7869,74.9782,73.53,73.5664,615400.0],["2019-07-18",73.4753,74.0127,73.0108,73.7395,768000.0],["2019-07-19",74.1038,74.2951,72.4552,72.4917,959700.0],["2019-07-22",72.7285,73.0473,72.4188,72.4826,737100.0],["2019-07-23",72.9744,73.6484,72.4826,73.6211,690600.0],["2019-07-24",73.4572,74.5228,73.357,74.3224,752100.0],["2019-07-25",74.4226,74.4226,73.8306,73.9125,940100.0],["2019-07-26",73.9946,75.1331,73.9946,75.0784,951700.0],["2019-07-29",75.2059,76.7998,74.8962,75.889,1157800.0],["2019-07-30",73.4663,77.3919,72.8651,76.8545,1467500.0],["2019-07-31",76.8636,77.2006,73.9217,74.7778,1715900.0],["2019-08-01",75.1239,77.8473,75.0511,75.971,1446000.0],["2019-08-02",74.3224,74.9327,72.9016,74.5592,3358200.0],["2019-08-05",73.4298,73.7941,71.3532,71.9361,2005800.0],["2019-08-06",72.4006,73.1019,71.4807,72.9015,1938100.0],["2019-08-07",72.4097,73.9399,71.5535,73.3843,2046600.0],["2019-08-08",74.0309,76.5539,73.9581,76.4173,34119300.0],["2019-08-09",75.6522,76.2351,74.714,75.6522,1565500.0],["2019-08-12",75.7797,76.8727,75.2241,75.6431,1438600.0],["2019-08-13",75.4518,76.9638,75.3607,76.7543,1737000.0],["2019-08-14",75.9801,76.5539,74.9873,75.4336,1726000.0],["2019-08-15",75.5976,76.0074,75.0602,75.5156,1013500.0],["2019-08-16",76.1076,76.6359,76.0439,76.3444,1361300.0],["2019-08-19",77.4192,77.9839,75.0602,77.4921,1507800.0],["2019-08-20",77.5376,77.9292,76.8727,76.9365,1339200.0],["2019-08-21",77.8473,77.911,77.3099,77.911,815600.0],["2019-08-22",78.2025,78.2025,77.064,77.9292,1094400.0],["2019-08-23",77.574,78.1934,75.6613,75.971,1340400.0],["2019-08-26",76.3626,76.8089,75.7979,76.7816,1498400.0],["2019-08-27",77.3008,77.5649,76.6359,77.4465,1310100.0],["2019-08-28",77.0275,78.2662,76.6359,78.075,1241400.0],["2019-08-29",78.6123,79.7235,78.6123,79.423,1000700.0],["2019-08-30",79.9968,80.4158,79.1406,79.5687,1119900.0],["2019-09-03",79.0677,79.4503,78.3209,78.6488,1553000.0],["2019-09-04",79.3501,80.0241,79.259,79.8055,687200.0],["2019-09-05",80.6799,81.0442,80.1789,80.8985,775500.0],["2019-09-06",81.0533,81.0624,79.6598,79.8055,962300.0],["2019-09-09",79.9513,80.179,76.6541,77.3463,1695800.0],["2019-09-10",77.0822,77.0822,75.8708,76.4993,1719100.0],["2019-09-11",76.4173,77.6378,75.8981,77.6378,1283300.0],["2019-09-12",78.2298,79.2863,77.9566,78.6488,1120500.0],["2019-09-13",78.8865,79.362,78.3013,78.475,1021100.0],["2019-09-16",78.2099,79.2249,78.0179,78.914,844000.0],["2019-09-17",79.0694,79.5632,78.6854,79.2797,1001000.0],["2019-09-18",79.1608,80.1484,79.0054,80.1027,723500.0],["2019-09-19",80.2856,80.6971,79.7278,79.8924,937300.0],["2019-09-20",80.2307,80.5782,78.8591,78.9414,3708700.0],["2019-09-23",78.6213,78.9048,77.7252,78.3562,1122000.0],["2019-09-24",78.9231,79.5175,78.027,78.6488,1126300.0],["2019-09-25",78.7951,79.7369,78.1459,79.5906,1047900.0],["2019-09-26",79.6546,79.9564,78.85,79.6729,758100.0],["2019-09-27",80.0295,80.0295,77.1126,77.7435,874500.0],["2019-09-30",77.7435,78.9323,77.7069,78.5299,848500.0],["2019-10-01",78.7494,78.9688,77.268,77.524,680200.0],["2019-10-02",76.8108,76.884,75.0826,75.8598,971600.0],["2019-10-03",75.9147,76.3079,75.0917,75.8964,690800.0],["2019-10-04",76.3079,76.6462,75.6678,76.4725,2912900.0],["2019-10-07",76.4725,77.2497,76.3262,76.6279,1039800.0],["2019-10-08",76.0244,76.0244,74.8265,74.8357,1110700.0],["2019-10-09",75.4026,75.7592,74.7259,75.6221,1007900.0],["2019-10-10",75.6861,76.5182,75.6678,75.9421,1384600.0],["2019-10-11",76.5456,77.0668,76.0061,76.0427,1066200.0],["2019-10-14",76.3262,76.4725,75.2289,75.4026,710500.0],["2019-10-15",75.5306,76.4085,75.174,75.1923,1301400.0],["2019-10-16",74.7625,75.2472,74.1407,74.3785,1298100.0],["2019-10-17",74.6528,74.8906,73.9762,74.7168,1206100.0],["2019-10-18",74.5522,74.7991,73.9853,74.6345,1254600.0],["2019-10-21",74.7534,74.7534,73.7018,73.9213,1238600.0],["2019-10-22",73.9578,74.1681,72.3119,72.5039,1008700.0],["2019-10-23",72.3302,73.2812,72.2296,72.4582,803300.0],["2019-10-24",72.6228,73.2263,72.0559,73.1897,716300.0],["2019-10-25",72.952,73.4366,72.5588,73.1349,769900.0],["2019-10-28",73.5372,74.0858,73.3543,73.8938,1148600.0],["2019-10-29",76.4451,79.3255,75.6312,78.9963,3096400.0],["2019-10-30",79.4718,79.8467,78.9231,79.2706,1195800.0],["2019-10-31",79.3894,80.4227,78.7494,78.8499,1186900.0],["2019-11-01",78.8591,79.618,77.9264,78.027,936100.0],["2019-11-04",78.1733,78.6396,77.6978,78.4385,1225800.0],["2019-11-05",78.5025,78.8499,75.6769,76.061,1368700.0],["2019-11-06",75.997,77.9995,75.6038,77.8441,1302600.0],["2019-11-07",78.3379,78.9231,77.9812,78.6396,940500.0],["2019-11-08",78.4293,79.7369,78.3745,79.7369,962100.0],["2019-11-11",79.0054,80.4685,79.0054,80.1667,1131500.0],["2019-11-12",80.0021,81.456,80.0021,81.392,954400.0],["2019-11-13",81.3189,82.471,81.0171,81.831,779800.0],["2019-11-14",81.9498,82.7362,81.6389,82.6996,492700.0],["2019-11-15",83.0837,83.6323,82.6814,83.2391,814200.0],["2019-11-18",82.8094,84.5102,82.8094,83.5683,846600.0],["2019-11-19",83.8975,84.5102,83.7695,83.8609,994600.0],["2019-11-20",83.5409,84.0073,82.9923,83.8152,667300.0],["2019-11-21",83.7238,84.117,82.3156,82.343,716200.0],["2019-11-22",82.3704,82.6173,80.3953,80.9257,1120500.0],["2019-11-25",81.0903,82.3979,80.9988,82.3247,1005900.0],["2019-11-26",82.3156,82.9923,82.2973,82.9465,897300.0],["2019-11-27",83.1934,83.2574,82.5259,83.1934,529800.0],["2019-11-29",83.1477,83.3855,82.6448,83.0654,278800.0],["2019-12-02",82.8825,82.9648,81.2091,82.1601,763200.0],["2019-12-03",81.1269,82.1236,80.8251,81.9864,1127400.0],["2019-12-04",82.1053,82.9922,81.4926,82.0595,824900.0],["2019-12-05",82.2241,82.4528,81.7578,82.2516,523100.0],["2019-12-06",82.7271,83.0746,81.6847,82.9191,727500.0],["2019-12-09",82.8368,83.2757,82.3704,82.3887,934100.0],["2019-12-10",82.4984,82.7453,81.8401,81.9681,471200.0],["2019-12-11",83.3123,84.245,81.4926,84.1993,1395800.0],["2019-12-12",84.0347,84.0347,82.6814,83.3855,1218000.0],["2019-12-13",83.156,84.4777,82.6328,84.2941,573800.0],["2019-12-16",84.8448,84.8999,83.8902,84.1105,1403300.0],["2019-12-17",84.0922,84.4777,83.5139,84.0096,586600.0],["2019-12-18",85.781,88.2041,85.6892,87.8186,1944700.0],["2019-12-19",87.5983,88.6171,86.607,88.3693,1337500.0],["2019-12-20",89.2504,89.9755,88.3601,89.9572,2215000.0],["2019-12-23",90.3059,90.5538,89.2413,89.7828,731500.0],["2019-12-24",89.5533,90.26,89.5533,89.9755,249500.0],["2019-12-26",89.9021,90.6455,89.9021,90.4344,509700.0],["2019-12-27",90.5997,90.6088,89.5533,90.1591,595900.0],["2019-12-30",90.0673,90.1499,89.1495,90.0122,608600.0],["2019-12-31",89.6818,90.5996,89.5533,89.847,625600.0],["2020-01-02",90.3518,90.5354,89.7828,90.517,793600.0],["2020-01-03",89.5258,91.6643,89.4064,91.3064,1031000.0],["2020-01-06",90.8658,92.1875,90.5721,92.1141,799500.0],["2020-01-07",91.701,92.4904,91.5083,91.7745,483900.0],["2020-01-08",91.7745,92.7749,91.6093,91.6643,1058400.0],["2020-01-09",91.646,93.1237,91.5542,92.7749,762700.0],["2020-01-10",93.1329,93.2798,92.6373,92.7199,533800.0],["2020-01-13",93.0778,93.4541,92.5455,92.8392,869600.0],["2020-01-14",93.1145,93.2247,92.4537,92.5087,604500.0],["2020-01-15",92.8117,94.0048,92.4812,93.7478,898800.0],["2020-01-16",94.1792,94.2434,93.2155,93.8855,592700.0],["2020-01-17",93.9956,94.9685,93.7203,94.8951,683100.0],["2020-01-21",94.4729,95.1705,94.3995,94.785,631300.0],["2020-01-22",95.4642,95.7854,93.757,94.0507,932600.0],["2020-01-23",94.1241,94.3811,93.2247,94.1976,791000.0],["2020-01-24",94.3444,94.4913,92.8667,93.2705,625300.0],["2020-01-27",91.9213,93.0411,91.1412,92.4904,604100.0],["2020-01-28",92.9493,94.3628,92.6648,93.9039,511700.0],["2020-01-29",94.2159,94.4178,93.3256,93.4633,546900.0],["2020-01-30",92.9493,94.2618,92.2701,94.1517,531400.0],["2020-01-31",94.1425,94.2985,92.1324,92.215,900800.0],["2020-02-03",93.3164,94.8033,92.9126,94.0415,928400.0],["2020-02-04",94.7115,97.5201,94.7115,96.6573,914800.0],["2020-02-05",96.8685,97.979,96.2994,97.8689,822100.0],["2020-02-06",103.8991,103.8991,100.705,100.9253,1168200.0],["2020-02-07",100.4756,101.8431,100.1451,101.063,985200.0],["2020-02-10",100.9804,101.9166,100.8243,101.5127,805200.0],["2020-02-11",101.9074,103.174,101.8432,102.9262,715000.0],["2020-02-12",102.9078,103.0914,101.0446,101.8799,1075200.0],["2020-02-13",101.4026,103.8624,101.4026,103.8073,879100.0],["2020-02-14",104.3121,104.4039,103.1098,103.5411,1150900.0],["2020-02-18",107.2951,115.5005,107.2859,113.0958,2204800.0],["2020-02-19",113.8117,114.133,109.8742,110.4433,1593200.0],["2020-02-20",110.5809,112.2055,108.4974,109.4704,1077600.0],["2020-02-21",109.0298,109.1766,106.0193,107.5888,1136000.0],["2020-02-24",104.7343,105.8816,103.3484,104.4773,1229400.0],["2020-02-25",104.5691,105.0647,100.0442,100.1819,1291100.0],["2020-02-26",100.962,102.6416,100.3287,101.7146,1233100.0],["2020-02-27",99.7505,100.0166,96.4004,96.4738,1761100.0],["2020-02-28",94.5739,94.8125,91.9121,94.2159,1684800.0],["2020-03-02",95.712,101.0263,94.4729,101.0171,1437600.0],["2020-03-03",103.3759,104.3672,100.0258,100.3471,1741500.0],["2020-03-04",102.0175,103.532,99.5118,103.1006,1027500.0],["2020-03-05",100.6591,101.8799,97.9332,98.7317,885500.0],["2020-03-06",95.2164,97.6303,93.344,96.997,1250800.0],["2020-03-09",90.4803,94.1425,88.5437,89.5166,1810300.0],["2020-03-10",92.16,94.3903,87.1119,94.3444,1469800.0],["2020-03-11",91.5267,92.0774,87.5065,89.9204,1424400.0],["2020-03-12",83.4038,87.1302,78.3924,78.7504,1762900.0],["2020-03-13",83.0629,83.6527,73.719,83.2196,1866100.0],["2020-03-16",72.6133,79.8562,70.3188,71.8761,2061700.0],["2020-03-17",73.3228,77.6815,71.2495,74.9907,2556000.0],["2020-03-18",69.3051,73.9126,63.1219,71.6549,1916200.0],["2020-03-19",70.3925,72.6132,68.0335,69.9501,1344500.0],["2020-03-20",71.1205,71.5443,65.5454,66.8171,1684800.0],["2020-03-23",65.8219,68.9181,62.6612,65.269,1493400.0],["2020-03-24",69.4434,72.7607,68.0611,72.3,1107800.0],["2020-03-25",73.1477,81.8281,71.7102,79.3585,1511500.0],["2020-03-26",80.5012,85.6431,80.1879,85.2929,1194200.0],["2020-03-27",82.2428,88.3338,82.1138,86.1038,1369500.0],["2020-03-30",86.1776,87.3847,83.5145,86.0946,1346100.0],["2020-03-31",85.809,88.8775,84.0397,84.4544,1801200.0],["2020-04-01",81.1831,82.5561,79.2664,80.3077,1054300.0],["2020-04-02",79.7179,82.1046,78.8978,81.6715,2436400.0],["2020-04-03",81.0909,81.8373,79.3217,81.0357,1877900.0],["2020-04-06",85.081,88.3431,83.7909,87.44,1148300.0],["2020-04-07",91.4024,92.029,85.3022,85.3298,1166700.0],["2020-04-08",85.7998,88.6471,85.3759,87.9468,979300.0],["2020-04-09",88.6656,90.5178,87.311,87.9652,1083800.0],["2020-04-13",87.2373,87.2833,83.8278,84.8506,1131400.0],["2020-04-14",86.4356,88.2509,85.3482,88.0666,1597100.0],["2020-04-15",85.7076,86.5001,83.8186,85.4312,1068500.0],["2020-04-16",85.5602,85.9288,82.593,85.5602,1423900.0],["2020-04-17",87.4031,91.559,86.8595,91.4853,1538200.0],["2020-04-20",90.9417,93.1532,89.8727,90.8587,1000700.0],["2020-04-21",88.6287,89.2646,86.4356,87.1359,765000.0],["2020-04-22",88.9605,90.8864,87.8178,89.9465,915800.0],["2020-04-23",90.4441,92.5727,89.8912,91.0983,1460900.0],["2020-04-24",91.7065,94.3051,90.3243,93.9457,1585800.0],["2020-04-27",94.7198,95.7242,92.6741,94.729,831100.0],["2020-04-28",95.6689,96.2218,94.0471,94.2867,874900.0],["2020-04-29",95.9638,96.4153,94.7566,94.8764,1066800.0],["2020-04-30",93.8259,93.8259,90.8126,91.0522,1063500.0],["2020-05-01",89.412,90.5546,88.4629,90.2045,772100.0],["2020-05-04",90.2044,92.0566,89.0249,91.1444,1085800.0],["2020-05-05",87.5414,91.8632,86.7858,90.7113,1525400.0],["2020-05-06",90.7113,91.0707,88.8775,89.5502,1000600.0],["2020-05-07",90.7205,93.1993,89.9372,92.499,907500.0],["2020-05-08",93.7614,95.0054,92.9966,94.6368,895000.0],["2020-05-11",93.6324,95.1437,93.144,94.0563,1215200.0],["2020-05-12",94.3143,94.6645,92.0659,92.0659,1319500.0],["2020-05-13",91.1536,91.6512,86.9424,88.0114,1173800.0],["2020-05-14",86.4817,88.3615,84.4728,88.3062,939200.0],["2020-05-15",87.698,90.0386,87.053,89.2185,589700.0],["2020-05-18",91.1352,91.9922,90.7021,90.9785,699800.0],["2020-05-19",90.9877,91.8263,89.9925,90.14,871000.0],["2020-05-20",90.6468,91.5959,90.2137,91.1444,964000.0],["2020-05-21",90.785,91.7987,90.0663,91.5959,541200.0],["2020-05-22",92.0475,93.1809,90.6284,93.0334,600700.0],["2020-05-26",94.8487,95.3924,94.0655,94.2221,1621900.0],["2020-05-27",94.4249,95.0423,92.886,94.6921,1039500.0],["2020-05-28",95.457,97.4105,94.0379,96.1665,919500.0],["2020-05-29",96.2586,97.346,95.4293,97.0235,1023600.0],["2020-06-01",96.9313,98.5439,96.6549,97.6593,630500.0],["2020-06-02",97.7146,97.8805,94.6737,96.3232,1016800.0],["2020-06-03",96.5812,99.4839,96.5535,98.8388,750000.0],["2020-06-04",98.1016,99.6129,96.9313,97.6501,1045300.0],["2020-06-05",99.1521,99.963,97.475,97.7238,828600.0],["2020-06-08",96.9958,98.1753,95.7058,98.1753,930600.0],["2020-06-09",97.6593,97.8897,96.0559,97.3921,626700.0],["2020-06-10",97.6409,97.7975,94.9409,96.5443,810100.0],["2020-06-11",95.5399,95.6412,92.4621,92.4898,1083200.0],["2020-06-12",94.8291,95.7814,90.3262,91.4542,1092600.0],["2020-06-15",89.6697,91.6484,87.5708,91.1861,980300.0],["2020-06-16",93.738,94.339,91.7131,92.7301,1022300.0],["2020-06-17",93.3959,94.0339,92.2679,92.6377,1073500.0],["2020-06-18",91.9812,92.6747,90.5296,91.8425,1007200.0],["2020-06-19",93.775,93.775,89.2536,89.4108,1802200.0],["2020-06-22",89.0317,90.5388,88.8098,89.5864,1056400.0],["2020-06-23",90.7977,90.8809,88.893,88.9207,1289200.0],["2020-06-24",88.5046,88.7358,85.9342,86.2208,1372900.0],["2020-06-25",85.6198,85.7678,83.7336,85.7308,997800.0],["2020-06-26",85.3239,85.5459,82.809,83.0124,2310400.0],["2020-06-29",83.3083,85.3055,83.0956,85.25,893000.0],["2020-06-30",85.1298,86.8403,85.0188,86.6092,1065900.0],["2020-07-01",86.6647,87.1917,85.4904,86.2763,1741700.0],["2020-07-02",87.4875,88.0978,86.4612,86.5814,763900.0],["2020-07-06",87.6355,87.6355,81.5053,81.7826,1661500.0],["2020-07-07",81.2556,82.7443,81.006,81.2649,1724200.0],["2020-07-08",81.4868,81.6255,79.6006,81.4221,1371400.0],["2020-07-09",81.3666,81.57,79.203,79.8965,1550400.0],["2020-07-10",80.0536,81.459,79.9889,81.2834,987300.0],["2020-07-13",81.8751,82.2542,78.3893,78.6297,1158800.0],["2020-07-14",78.2783,79.73,77.7143,79.7022,1424700.0],["2020-07-15",81.0984,81.8936,80.8303,81.2001,737500.0],["2020-07-16",80.5622,80.7841,79.4064,80.0536,808600.0],["2020-07-17",80.5807,81.9121,80.0998,81.5238,1112100.0],["2020-07-20",81.0892,82.0415,80.9135,81.9583,767100.0],["2020-07-21",82.023,83.7151,81.9491,82.3929,992400.0],["2020-07-22",82.3652,84.7415,82.282,84.4826,624800.0],["2020-07-23",84.4456,85.25,83.5764,83.8353,648400.0],["2020-07-24",83.5487,84.4363,83.3175,84.2052,754800.0],["2020-07-27",83.8261,84.1682,82.8922,83.3638,861400.0],["2020-07-28",83.2158,84.575,83.0771,83.3822,922100.0],["2020-07-29",84.011,85.2407,83.7613,85.0373,965900.0],["2020-07-30",84.1497,85.5643,83.9647,85.3979,633100.0],["2020-07-31",85.4072,88.0146,84.6212,87.9869,1120500.0],["2020-08-03",88.1718,91.1583,87.7465,90.8902,1197100.0],["2020-08-04",90.9919,92.351,84.4548,85.3147,2465300.0],["2020-08-05",85.1668,85.7493,82.5963,82.9662,1235100.0],["2020-08-06",83.1696,84.6767,82.809,84.1497,1241600.0],["2020-08-07",84.3346,86.7479,83.8446,86.1838,1511400.0],["2020-08-10",85.8695,88.0978,85.8695,87.3026,1144200.0],["2020-08-11",87.7095,89.4108,87.5708,88.7173,1437000.0],["2020-08-12",88.9577,89.4478,86.1191,87.2934,1288900.0],["2020-08-13",86.9143,88.3197,86.9143,87.2749,999300.0],["2020-08-14",87.2194,88.1533,87.1085,87.58,620500.0],["2020-08-17",87.6448,88.0239,85.0373,85.287,899000.0],["2020-08-18",85.2962,85.7862,84.612,84.8894,866700.0],["2020-08-19",84.9079,86.2024,84.686,85.6198,865700.0],["2020-08-20",84.9541,85.102,83.9648,84.1589,794000.0],["2020-08-21",84.3253,84.4825,82.2357,82.4484,1046900.0],["2020-08-24",82.8367,83.974,82.3837,83.9648,836400.0],["2020-08-25",84.1035,85.0003,83.5857,83.7891,596800.0],["2020-08-26",83.6319,83.9555,82.3374,83.7151,804900.0],["2020-08-27",84.0017,84.9448,83.6134,84.7692,643300.0],["2020-08-28",85.2685,85.2685,83.8908,84.4271,568200.0],["2020-08-31",83.9832,84.0202,82.2542,83.6689,1467300.0],["2020-09-01",83.2713,83.5579,81.5515,82.9384,929900.0],["2020-09-02",83.0494,84.9541,82.7535,84.7322,903900.0],["2020-09-03",84.8339,84.8339,81.57,82.3004,1155900.0],["2020-09-04",82.5316,83.6504,80.405,81.8196,1057300.0],["2020-09-08",80.5622,81.2741,79.1752,80.0259,1176300.0],["2020-09-09",80.8395,81.2649,79.7947,80.5991,805600.0],["2020-09-10",80.9875,81.4313,79.1475,79.4249,973100.0],["2020-09-11",80.22,80.8026,79.8225,80.5991,621000.0],["2020-09-14",81.3696,83.059,81.3232,82.0008,714700.0],["2020-09-15",82.3535,83.3467,82.1029,82.3721,1082600.0],["2020-09-16",82.5856,83.6252,82.5856,82.7062,934400.0],["2020-09-17",82.4278,83.9501,81.7966,83.7552,639200.0],["2020-09-18",83.5695,84.0986,82.9754,83.5973,1719100.0],["2020-09-21",81.9544,82.3906,80.9519,82.0843,1384700.0],["2020-09-22",83.5788,85.2682,82.2421,85.0269,885000.0],["2020-09-23",86.3449,87.6445,83.291,83.5417,1054000.0],["2020-09-24",82.7248,83.2168,81.2767,81.713,1099600.0],["2020-09-25",81.481,85.5281,81.0911,85.3796,783600.0],["2020-09-28",85.9087,86.4471,84.8783,84.999,709400.0],["2020-09-29",84.9711,85.1754,83.5324,84.0707,443400.0],["2020-09-30",84.08,84.3678,82.3442,82.7527,715000.0],["2020-10-01",83.3839,84.0151,81.6666,83.9315,818900.0],["2020-10-02",82.4742,84.4142,82.3071,83.9037,802200.0],["2020-10-05",84.1358,84.3957,82.5763,83.3746,565600.0],["2020-10-06",83.5231,85.129,82.4556,82.6227,635500.0],["2020-10-07",82.9383,83.4024,81.4067,82.1308,946400.0],["2020-10-08",82.762,84.0801,82.4649,82.7898,586200.0],["2020-10-09",83.6438,84.7298,83.3375,84.3492,973500.0],["2020-10-12",84.5998,84.5998,82.8362,83.2725,696800.0],["2020-10-13",83.0775,83.6159,81.0911,81.8615,834100.0],["2020-10-14",81.9358,83.6902,81.4253,82.14,600500.0],["2020-10-15",81.4346,82.6134,80.8034,81.481,642400.0],["2020-10-16",81.9915,82.7062,81.4438,81.5274,677900.0],["2020-10-19",81.7037,81.9729,79.7637,80.1629,618600.0],["2020-10-20",80.5527,80.6827,79.5038,79.9494,470300.0],["2020-10-21",79.4667,80.3114,78.4549,78.492,1042000.0],["2020-10-22",78.7891,79.8194,78.6127,79.6524,746300.0],["2020-10-23",80.2557,80.692,79.2161,79.6431,642500.0],["2020-10-26",79.0211,79.114,76.7934,77.4524,708400.0],["2020-10-27",77.5824,77.8794,76.3478,76.7655,583300.0],["2020-10-28",75.3546,75.7723,73.4703,73.6466,727600.0],["2020-10-29",73.7023,75.7909,73.5259,75.4196,999600.0],["2020-10-30",75.4474,77.3874,75.4474,77.044,1480200.0],["2020-11-02",78.8541,81.1561,78.1208,79.5781,1352600.0],["2020-11-03",79.9494,82.1307,79.8101,81.6481,1042700.0],["2020-11-04",82.3257,86.9761,82.3257,85.6952,1806300.0],["2020-11-05",86.28,86.6513,84.6834,84.8412,1049800.0],["2020-11-06",84.3864,84.3864,82.7062,83.9779,809400.0],["2020-11-09",87.5981,90.5035,87.3196,87.8394,1048100.0],["2020-11-10",87.6538,89.1575,87.1804,88.1272,647700.0],["2020-11-11",88.7212,89.3432,87.2639,88.1736,588600.0],["2020-11-12",87.5981,87.9879,86.7162,87.4031,625100.0],["2020-11-13",88.2479,91.5895,88.0715,91.4039,790500.0],["2020-11-16",92.0815,93.6688,91.7659,93.4089,1349800.0],["2020-11-17",92.6106,93.5295,90.8562,93.084,1464900.0],["2020-11-18",92.9726,95.1725,92.1557,92.3878,1090000.0],["2020-11-19",92.2114,93.3717,91.4503,93.1397,864100.0],["2020-11-20",93.1861,94.4578,91.7752,93.1675,1032300.0],["2020-11-23",93.084,95.2282,92.7405,95.0333,740400.0],["2020-11-24",95.3118,96.0915,94.6527,95.2097,705200.0],["2020-11-25",95.4231,95.5995,93.8637,95.2746,527300.0],["2020-11-27",94.9962,95.7759,94.727,94.9405,282800.0],["2020-11-30",94.3835,94.4114,93.0283,93.4738,1783200.0],["2020-12-01",93.8823,95.2839,93.3346,94.3464,920200.0],["2020-12-02",94.2443,95.7295,93.808,95.7016,516700.0],["2020-12-03",95.1447,96.0729,94.3928,95.5067,792600.0],["2020-12-04",95.6088,97.3539,95.4046,97.2889,388900.0],["2020-12-07",96.3328,97.1868,95.8965,96.0729,652800.0],["2020-12-08",95.5067,96.7413,95.4603,96.4906,529400.0],["2020-12-09",96.4999,97.0012,95.4974,96.6391,698100.0],["2020-12-10",95.7944,97.8644,95.7944,97.2982,1009200.0],["2020-12-11",96.5649,98.9226,96.0358,97.8551,847200.0],["2020-12-14",98.237,99.3265,96.9705,96.9705,859300.0],["2020-12-15",97.5292,97.6596,95.9833,97.6316,1016000.0],["2020-12-16",98.06,99.3079,97.5571,97.8644,958600.0],["2020-12-17",97.911,98.4418,96.9891,97.6223,777400.0],["2020-12-18",97.7248,99.3358,97.0077,98.4046,2124100.0],["2020-12-21",97.0636,97.1847,94.6051,96.0392,787200.0],["2020-12-22",95.5922,96.123,94.3723,95.3128,807300.0],["2020-12-23",95.9647,98.1159,95.9647,97.4174,638400.0],["2020-12-24",97.8644,97.8924,96.2906,97.0729,198200.0],["2020-12-28",97.6968,98.1625,96.719,97.5758,404600.0],["2020-12-29",98.1718,98.2928,96.3558,96.4676,371700.0],["2020-12-30",96.5421,97.7713,96.5421,96.8308,285100.0],["2020-12-31",96.7097,97.9948,96.1696,97.8924,344300.0],["2021-01-04",97.8272,98.1345,94.7075,95.3967,666200.0],["2021-01-05",95.4525,96.1696,94.1581,95.4432,698000.0],["2021-01-06",95.0055,97.9203,94.6889,96.8401,1126600.0],["2021-01-07",96.6818,97.4268,96.0206,97.017,701900.0],["2021-01-08",97.2405,98.5629,96.4955,97.464,582700.0],["2021-01-11",98.2463,98.9726,96.6445,96.8401,671500.0],["2021-01-12",96.4862,98.2742,95.8716,98.1345,582400.0],["2021-01-13",98.3114,99.2241,97.315,98.3301,667800.0],["2021-01-14",98.2369,100.7792,97.4733,98.9633,613000.0],["2021-01-15",98.6374,100.2298,98.0787,99.7921,604900.0],["2021-01-19",100.4813,103.9269,100.2671,101.5894,844400.0],["2021-01-20",101.8408,102.9304,101.0493,102.1016,491500.0],["2021-01-21",101.8129,102.9025,101.2076,101.7943,555500.0],["2021-01-22",101.5056,104.8302,101.0586,104.3459,726700.0],["2021-01-25",104.1224,105.929,103.2657,104.9512,800100.0],["2021-01-26",105.5658,105.8173,104.0945,104.0945,416400.0],["2021-01-27",102.5393,104.5601,101.8129,103.7127,896000.0],["2021-01-28",104.1038,104.9885,100.8258,101.0959,772500.0],["2021-01-29",100.0808,100.9934,98.6281,98.7678,983100.0],["2021-02-01",99.6897,99.7549,95.5364,97.8365,1037400.0],["2021-02-02",98.5443,99.103,96.8121,98.5443,745800.0],["2021-02-03",97.9576,98.4977,96.1975,96.3558,855900.0],["2021-02-04",98.2463,99.8946,97.0729,99.8946,851600.0],["2021-02-05",99.5966,100.7886,99.0844,99.4196,721400.0],["2021-02-08",99.9784,101.5242,99.5593,100.6582,621200.0],["2021-02-09",100.9096,102.4648,100.3602,102.1947,541700.0],["2021-02-10",102.4555,102.8932,101.0027,101.8316,456600.0],["2021-02-11",101.4032,102.7907,101.4032,102.232,541900.0],["2021-02-12",101.7198,102.083,100.0808,100.3881,731000.0],["2021-02-16",101.1611,101.1611,96.4676,97.9855,1438800.0],["2021-02-17",97.166,98.6188,96.4955,98.2276,656600.0],["2021-02-18",97.7806,98.6094,96.8773,97.8086,706100.0],["2021-02-19",98.1997,98.1997,95.6853,96.6259,1061800.0],["2021-02-22",96.4303,97.5571,94.8751,96.6631,1326500.0],["2021-02-23",91.1874,92.0349,85.2554,87.0807,3113800.0],["2021-02-24",85.9818,86.2519,83.5606,84.1659,1609900.0],["2021-02-25",83.812,84.0448,81.9215,83.0018,1707900.0],["2021-02-26",82.9273,84.976,82.3499,82.3685,4607400.0],["2021-03-01",83.5233,86.7733,83.1415,86.0842,1589500.0],["2021-03-02",85.572,86.4567,83.8492,83.8492,1214000.0],["2021-03-03",84.231,85.4044,83.067,84.0634,1318200.0],["2021-03-04",84.0634,84.8363,82.1078,82.9552,1382300.0],["2021-03-05",83.7189,84.9853,82.741,84.4825,1449300.0],["2021-03-08",84.5663,87.2762,83.9237,85.6745,734700.0],["2021-03-09",86.2705,88.431,86.2425,86.8478,924600.0],["2021-03-10",87.4438,88.6824,86.7081,87.9746,577900.0],["2021-03-11",88.1609,89.1853,87.6021,88.1236,811500.0],["2021-03-12",88.0676,88.8059,87.7404,88.7218,662000.0],["2021-03-15",88.7124,89.6844,88.3386,89.0489,776300.0],["2021-03-16",88.6937,89.4694,87.4227,88.4601,962600.0],["2021-03-17",88.9928,91.2826,88.0769,90.9275,786200.0],["2021-03-18",90.6564,92.1051,90.0489,90.6658,915800.0],["2021-03-19",91.1331,91.1331,88.7405,88.7405,1548300.0],["2021-03-22",88.4134,89.3667,87.133,89.2265,806300.0],["2021-03-23",88.8246,89.7592,87.5535,88.0769,692100.0],["2021-03-24",88.3947,89.6657,88.3293,88.6751,581600.0],["2021-03-25",88.8994,90.0957,87.9648,89.9648,570400.0],["2021-03-26",89.7031,90.0022,87.3853,89.9087,1146700.0],["2021-03-29",89.8994,92.1424,89.7218,91.7593,827600.0],["2021-03-30",91.5069,91.6845,88.9181,90.348,686400.0],["2021-03-31",90.2545,90.7312,89.2919,89.9835,811900.0],["2021-04-01",90.4508,90.8527,89.5349,90.1424,605600.0],["2021-04-05",92.6938,93.7873,91.8807,93.3854,728400.0],["2021-04-06",92.6565,93.9088,92.1705,93.1985,889500.0],["2021-04-07",93.3387,94.021,91.9648,92.0863,488700.0],["2021-04-08",92.4976,94.1986,92.2733,93.778,646400.0],["2021-04-09",93.9369,94.2453,93.4602,94.0771,661700.0],["2021-04-12",94.0771,94.3948,93.6565,93.9836,978500.0],["2021-04-13",93.6471,94.1799,92.9275,93.0397,926500.0],["2021-04-14",93.1331,94.5724,93.1331,93.563,933000.0],["2021-04-15",93.9275,95.1051,93.4602,94.507,1071600.0],["2021-04-16",94.7126,96.4977,94.4976,94.5911,1392600.0],["2021-04-19",94.8434,95.0771,93.8434,94.8528,796900.0],["2021-04-20",95.0304,95.1332,93.2827,94.8902,934500.0],["2021-04-21",95.0864,95.264,94.6565,94.778,456500.0],["2021-04-22",94.7219,95.3949,94.0864,94.6659,778500.0],["2021-04-23",95.0678,95.0678,93.6472,94.0771,990400.0],["2021-04-26",94.264,94.3014,93.264,93.3294,1016400.0],["2021-04-27",93.5069,94.3107,93.1798,93.7125,762500.0],["2021-04-28",93.8341,94.0957,92.3761,92.6752,805200.0],["2021-04-29",93.563,95.0958,93.5163,94.2266,1416200.0],["2021-04-30",94.1144,94.8341,93.4602,94.6565,949300.0],["2021-05-03",95.1518,97.4416,94.7967,96.9182,833400.0],["2021-05-04",96.1145,98.0117,94.4416,97.9463,1198600.0],["2021-05-05",98.1332,98.1332,95.3762,96.9276,875900.0],["2021-05-06",97.5538,97.9276,96.5257,97.1052,717500.0],["2021-05-07",96.6285,97.9276,96.4229,97.2267,642200.0],["2021-05-10",97.6285,99.0491,97.6285,97.6472,537700.0],["2021-05-11",96.9089,98.5071,95.6378,97.8342,1129300.0],["2021-05-12",97.3201,97.451,94.4042,94.8341,941400.0],["2021-05-13",95.3201,97.1239,95.2453,96.6846,399200.0],["2021-05-14",96.8528,97.2454,96.236,96.6192,491400.0],["2021-05-17",96.0958,96.9556,95.8715,96.6192,385800.0],["2021-05-18",96.4322,96.9276,96.0491,96.2734,432400.0],["2021-05-19",96.0491,96.2173,94.6098,95.4135,802000.0],["2021-05-20",95.6565,96.4416,95.4229,96.021,371400.0],["2021-05-21",96.6566,97.1332,95.6285,96.021,470300.0],["2021-05-24",96.2827,96.8809,96.1519,96.2173,345800.0],["2021-05-25",96.4229,96.4229,95.292,95.6659,339100.0],["2021-05-26",95.9837,96.4416,95.3762,95.8808,577000.0],["2021-05-27",96.6846,96.75,96.0491,96.1799,661300.0],["2021-05-28",96.5911,96.7407,95.5724,96.0304,745100.0],["2021-06-01",96.8154,96.9743,96.0584,96.4509,382100.0],["2021-06-02",96.7687,97.3295,96.4135,96.9182,533100.0],["2021-06-03",96.6379,97.0491,96.1892,96.7687,408800.0],["2021-06-04",97.1332,97.7968,96.8248,97.451,509400.0],["2021-06-07",97.5631,98.0304,96.993,97.6005,392800.0],["2021-06-08",98.1332,98.3575,97.451,98.0491,624100.0],["2021-06-09",98.3015,98.5351,97.5725,98.0678,634100.0],["2021-06-10",98.6472,99.7688,98.2641,99.7033,356500.0],["2021-06-11",100.0585,100.0585,98.8716,99.8996,602200.0],["2021-06-14",99.7027,100.0403,99.0371,100.0403,426900.0],["2021-06-15",100.3215,100.8935,99.6746,100.4716,612000.0],["2021-06-16",100.4059,100.631,99.2058,99.2808,573000.0],["2021-06-17",99.9559,100.0402,98.6151,99.2902,523300.0],["2021-06-18",98.2682,99.0277,96.9556,96.9837,1790900.0],["2021-06-21",97.6682,99.4308,97.2275,99.2058,522600.0],["2021-06-22",99.1871,99.5433,98.587,98.8589,674500.0],["2021-06-23",98.7558,99.0089,96.9931,97.0775,726100.0],["2021-06-24",97.2931,97.415,95.5586,96.6368,751000.0],["2021-06-25",96.8056,97.1244,96.1868,96.7681,1263200.0],["2021-06-28",96.8994,97.2181,95.1648,95.7368,448100.0],["2021-06-29",95.5211,96.0368,94.5554,94.6304,468000.0],["2021-06-30",95.3148,95.6336,94.3491,94.7898,525700.0],["2021-07-01",95.118,96.6368,94.9398,96.5993,509500.0],["2021-07-02",96.8525,96.8618,96.0555,96.1587,341200.0],["2021-07-06",95.7837,95.7837,93.149,95.0617,763600.0],["2021-07-07",95.1742,97.5557,95.1742,97.4994,576300.0],["2021-07-08",96.7025,98.1932,96.4587,97.2556,748400.0],["2021-07-09",98.1089,99.1215,97.6588,98.2964,519000.0],["2021-07-12",97.6682,98.8589,97.6682,98.5308,741900.0],["2021-07-13",98.7464,99.5527,98.0338,98.1932,813300.0],["2021-07-14",97.987,98.3057,96.3274,98.0151,408200.0],["2021-07-15",97.6307,99.1214,97.6307,98.8683,450900.0],["2021-07-16",99.1214,100.059,99.0746,99.6465,498100.0],["2021-07-19",98.887,99.1121,95.6805,96.8056,911100.0],["2021-07-20",97.4057,99.1871,96.9556,98.3995,615100.0],["2021-07-21",98.6995,99.684,98.5214,99.0558,344500.0],["2021-07-22",98.812,99.1402,98.3057,98.6433,283400.0],["2021-07-23",99.3371,99.7777,98.8589,99.7777,451900.0],["2021-07-26",99.384,100.4153,99.1964,99.8152,502700.0],["2021-07-27",99.4402,100.6685,99.1027,100.0965,563800.0],["2021-07-28",99.7309,100.5372,98.9902,99.8809,595800.0],["2021-07-29",100.7997,101.2122,100.0778,100.2934,822200.0],["2021-07-30",100.1809,101.0341,99.5058,99.7777,576800.0],["2021-08-02",100.209,102.0373,100.0403,100.4247,564900.0],["2021-08-03",97.4994,97.5088,88.3486,89.4362,3012300.0],["2021-08-04",89.0799,92.0896,88.3955,88.583,1644300.0],["2021-08-05",89.0799,89.4643,87.2422,88.3673,1245200.0],["2021-08-06",88.4986,89.4549,88.3204,88.4892,598200.0],["2021-08-09",88.1517,88.4236,87.6079,87.861,557700.0],["2021-08-10",87.6548,88.6768,86.9047,88.6674,862100.0],["2021-08-11",89.0705,90.7301,88.8361,90.355,853100.0],["2021-08-12",90.2894,91.077,89.6331,89.905,534100.0],["2021-08-13",89.7175,90.3738,89.3049,89.6706,739300.0],["2021-08-16",90.2144,91.8083,89.3143,91.7801,946800.0],["2021-08-17",91.5926,92.7646,91.0957,92.6709,830300.0],["2021-08-18",92.3521,92.774,90.4488,90.5988,529700.0],["2021-08-19",90.1675,91.2364,89.8862,90.6363,499600.0],["2021-08-20",89.6894,90.5988,89.3518,90.2988,542300.0],["2021-08-23",90.3831,90.7113,89.9987,90.3362,420400.0],["2021-08-24",90.2894,91.1988,90.13,90.7019,479800.0],["2021-08-25",90.505,91.8458,90.4019,91.5176,604800.0],["2021-08-26",91.377,91.9208,91.0019,91.7801,635500.0],["2021-08-27",92.1833,92.549,91.6395,92.0802,470500.0],["2021-08-30",92.0895,92.8021,91.8833,91.9395,556100.0],["2021-08-31",91.7145,92.1646,91.1332,91.9864,1078400.0],["2021-09-01",92.3896,92.3896,90.7019,91.6583,467500.0],["2021-09-02",91.9489,93.2709,91.527,92.9709,493900.0],["2021-09-03",93.0928,93.5147,92.3146,92.8396,599700.0],["2021-09-07",92.4646,92.8209,91.0113,91.602,898400.0],["2021-09-08",91.602,93.0459,91.0582,92.7365,773500.0],["2021-09-09",92.7834,93.2147,92.4365,92.8771,637900.0],["2021-09-10",92.9334,93.0272,91.1332,91.1707,676700.0],["2021-09-13",91.4614,93.3084,91.4614,92.1083,1097100.0],["2021-09-14",92.5882,92.5882,88.7676,89.0311,1128200.0],["2021-09-15",88.7676,90.198,88.4194,88.5888,1007300.0],["2021-09-16",88.5041,89.1346,86.4151,86.575,959400.0],["2021-09-17",86.048,87.2337,85.6622,86.3962,3231100.0],["2021-09-20",85.1635,87.2337,85.0035,86.7915,752900.0],["2021-09-21",87.2055,87.2055,84.9565,85.5399,653100.0],["2021-09-22",86.3868,87.309,86.2551,86.7727,512000.0],["2021-09-23",86.8856,88.0995,86.8856,87.5443,462000.0],["2021-09-24",87.9113,89.4169,87.5631,89.1629,525800.0],["2021-09-27",89.2664,91.139,89.257,90.9132,859400.0],["2021-09-28",91.1296,91.4496,90.1133,90.8661,806000.0],["2021-09-29",91.0449,92.927,90.6968,92.1742,892600.0],["2021-09-30",92.8423,92.9458,90.4521,90.4615,983100.0],["2021-10-01",91.1673,92.1271,89.9722,91.6848,513300.0],["2021-10-04",91.3084,92.8047,90.6215,92.0895,800100.0],["2021-10-05",92.1836,92.1836,90.2827,90.7344,903700.0],["2021-10-06",90.4521,91.2708,88.9935,91.2237,677400.0],["2021-10-07",91.8072,92.6165,89.9345,91.7319,932400.0],["2021-10-08",91.6754,93.3411,91.3178,93.0493,646500.0],["2021-10-11",93.247,93.5387,91.873,91.9295,592400.0],["2021-10-12",91.6848,92.9458,91.4402,92.4659,613900.0],["2021-10-13",92.24,93.0023,91.0167,92.4282,480000.0],["2021-10-14",92.0142,93.8116,92.0048,93.614,573400.0],["2021-10-15",94.1033,95.2137,94.075,94.3762,604100.0],["2021-10-18",93.5198,94.3574,92.8705,93.8116,445800.0],["2021-10-19",94.4985,94.4985,93.294,93.8116,371000.0],["2021-10-20",93.6892,95.0255,93.3599,94.395,554100.0],["2021-10-21",94.4609,95.5431,93.5575,95.449,521000.0],["2021-10-22",95.6842,96.6252,95.6183,96.023,250900.0],["2021-10-25",96.1077,96.597,95.5525,95.8442,545600.0],["2021-10-26",95.3925,95.816,94.4985,95.0443,517400.0],["2021-10-27",95.336,95.336,93.0964,93.134,894400.0],["2021-10-28",92.9835,94.2821,91.506,92.7106,447200.0],["2021-10-29",92.6917,94.3103,92.5506,94.0845,700600.0],["2021-11-01",94.1598,95.4302,93.3881,95.1855,683500.0],["2021-11-02",95.4207,95.816,90.2074,92.3812,1357500.0],["2021-11-03",91.8542,92.8988,89.1346,89.464,1067000.0],["2021-11-04",89.3134,90.2451,88.6359,89.1817,774400.0],["2021-11-05",89.6616,91.092,89.0594,89.1064,539600.0],["2021-11-08",89.2476,90.4897,89.0217,90.1698,699500.0],["2021-11-09",90.1039,90.1039,88.7017,88.8147,542500.0],["2021-11-10",89.2475,89.7651,88.0901,88.4759,517000.0],["2021-11-11",88.2218,88.363,86.5844,87.0173,602700.0],["2021-11-12",86.9985,88.4006,86.7632,88.0524,620300.0],["2021-11-15",88.3065,89.0593,87.9583,88.7206,429400.0],["2021-11-16",88.7018,89.4734,88.2595,88.3253,542300.0],["2021-11-17",88.0713,88.6829,87.4972,88.2312,557100.0],["2021-11-18",88.4195,88.5136,85.6622,85.794,489100.0],["2021-11-19",85.9539,86.8009,85.5399,86.6127,609700.0],["2021-11-22",86.8009,89.1441,86.4903,87.8831,719800.0],["2021-11-23",88.1748,88.2406,87.4408,87.7889,679800.0],["2021-11-24",87.9866,89.1441,87.309,87.6102,575200.0],["2021-11-26",86.7162,87.3655,85.4269,85.7845,345700.0],["2021-11-29",86.4621,86.7538,85.0129,85.2105,468300.0],["2021-11-30",84.7024,85.2858,82.6321,82.7262,1052900.0],["2021-12-01",83.6014,84.8153,82.2933,82.3027,744100.0],["2021-12-02",82.6603,84.6553,82.6603,84.2977,682800.0],["2021-12-03",84.7588,85.0505,82.6886,83.3755,818600.0],["2021-12-06",84.5989,86.1892,84.166,85.0506,1064900.0],["2021-12-07",85.6811,85.841,84.3448,84.5236,667900.0],["2021-12-08",84.2977,85.5681,84.0719,85.1447,859400.0],["2021-12-09",85.0788,85.0788,83.1873,83.3379,783600.0],["2021-12-10",83.7519,84.3542,82.8203,82.905,736800.0],["2021-12-13",82.9238,84.8529,82.9238,84.3636,1196100.0],["2021-12-14",84.014,85.2612,83.3054,83.3999,976600.0],["2021-12-15",83.1164,83.7211,82.2283,82.918,878000.0],["2021-12-16",83.0031,84.9305,82.9558,84.1085,1177200.0],["2021-12-17",83.8061,84.4297,81.8504,81.9448,2296600.0],["2021-12-20",81.085,81.4441,78.1844,79.7812,926100.0],["2021-12-21",80.178,82.0771,80.0363,81.6614,1325700.0],["2021-12-22",81.7181,82.4551,81.1417,81.6425,516200.0],["2021-12-23",81.6897,83.0125,81.4063,82.5306,708700.0],["2021-12-27",82.6724,83.6644,82.1338,83.0219,498800.0],["2021-12-28",82.918,84.0801,82.6724,83.3904,391700.0],["2021-12-29",83.3904,83.7778,82.748,83.4849,639200.0],["2021-12-30",83.7022,84.5526,83.3243,83.9573,451000.0],["2021-12-31",83.6266,84.3542,83.0408,83.9951,699900.0],["2022-01-03",84.3636,86.121,84.1085,85.2801,914100.0],["2022-01-04",85.5541,87.2831,85.4218,86.8107,891100.0],["2022-01-05",87.2737,87.8973,86.3761,86.5084,794700.0],["2022-01-06",87.1508,87.8122,85.9509,85.9509,617500.0],["2022-01-07",85.9981,87.113,85.7903,86.4611,869000.0],["2022-01-10",86.669,86.669,84.1179,84.7604,687600.0],["2022-01-11",84.9588,85.9981,84.2691,85.7997,680900.0],["2022-01-12",85.384,85.8753,84.5998,84.8549,865000.0],["2022-01-13",85.0344,88.0579,84.8455,87.3776,948700.0],["2022-01-14",86.8201,89.0405,86.3572,88.8799,840100.0],["2022-01-18",87.9162,88.7665,86.5084,88.0768,1291800.0],["2022-01-19",88.1996,89.5601,87.7933,88.4641,876300.0],["2022-01-20",88.8232,89.3239,87.7272,87.9256,781600.0],["2022-01-21",87.9634,88.1901,86.8013,87.0941,704300.0],["2022-01-24",86.0076,88.1712,84.6848,87.9067,1155200.0],["2022-01-25",86.8768,89.2862,85.8753,88.1713,1513800.0],["2022-01-26",88.6815,89.9759,87.8217,88.6153,1220600.0],["2022-01-27",87.8689,87.8689,82.8708,83.7306,1733500.0],["2022-01-28",83.022,83.022,79.5639,82.2,2071100.0],["2022-01-31",81.7181,84.921,81.7181,84.5148,1200100.0],["2022-02-01",84.4581,85.2612,82.9558,83.6833,868600.0],["2022-02-02",83.381,85.3934,82.7574,85.025,932700.0],["2022-02-03",85.1384,85.7525,84.1463,85.0155,588100.0],["2022-02-04",84.836,84.9022,82.918,84.1557,691100.0],["2022-02-07",84.4298,84.5053,83.3527,83.6928,813400.0],["2022-02-08",84.3163,84.3163,81.189,81.6614,1263500.0],["2022-02-09",81.9826,83.5983,81.6614,83.551,1042100.0],["2022-02-10",83.0125,84.3731,82.748,82.9275,865400.0],["2022-02-11",82.9369,84.4675,82.2944,84.0801,1115700.0],["2022-02-14",84.0802,84.0802,81.8409,82.5401,1700100.0],["2022-02-15",77.9766,80.3481,76.5971,79.8379,1937900.0],["2022-02-16",79.4883,83.9668,79.1576,83.8251,1768300.0],["2022-02-17",82.4078,86.9146,82.2,86.7446,1413100.0],["2022-02-18",86.7446,87.9445,85.6108,87.8783,1780700.0],["2022-02-22",87.8028,87.9161,85.2517,85.6864,1318600.0],["2022-02-23",86.1777,87.5666,85.6108,86.0265,1216800.0],["2022-02-24",86.1399,90.2593,85.4029,90.2121,1758000.0],["2022-02-25",90.5522,91.9978,89.9286,91.7899,1254100.0],["2022-02-28",92.0261,96.5802,91.5537,96.2212,2988200.0],["2022-03-01",97.0715,100.0005,97.0148,98.9706,2075700.0],["2022-03-02",98.8572,99.1312,95.5031,98.2998,1501000.0],["2022-03-03",98.9423,99.7076,97.8274,99.2824,1395300.0],["2022-03-04",99.3013,101.824,98.7439,101.7673,1431900.0],["2022-03-07",102.0413,103.3546,100.3217,100.9642,1390800.0],["2022-03-08",100.1611,100.6146,96.3062,96.5613,1329600.0],["2022-03-09",96.4479,98.536,94.5677,97.2133,1323600.0],["2022-03-10",96.6936,98.4226,96.3912,97.3361,627000.0],["2022-03-11",97.3833,98.3754,96.2779,96.344,735100.0],["2022-03-14",96.8465,97.9938,96.0596,97.1405,1001800.0],["2022-03-15",97.112,98.6576,96.6474,98.5817,894000.0],["2022-03-16",98.2783,99.2075,95.2726,96.7707,1209700.0],["2022-03-17",97.2448,99.4066,96.2871,98.6007,1157500.0],["2022-03-18",98.0318,100.6298,97.8895,100.0135,3922800.0],["2022-03-21",100.0134,102.4028,99.8238,100.8573,930600.0],["2022-03-22",100.8668,102.1658,100.3169,100.9047,811600.0],["2022-03-23",101.0375,101.8055,100.2126,101.2935,944200.0],["2022-03-24",100.1367,103.0571,99.8049,101.9667,744300.0],["2022-03-25",102.3554,103.9389,101.5495,102.9054,564100.0],["2022-03-28",102.7347,103.6829,101.6917,103.3984,564100.0],["2022-03-29",102.1753,102.6778,100.7435,101.796,740800.0],["2022-03-30",101.815,103.3889,101.8055,102.8011,829700.0],["2022-03-31",102.4692,103.7303,101.9762,102.4218,932500.0],["2022-04-01",102.1279,103.3036,101.3788,102.6873,598500.0],["2022-04-04",102.6304,102.7063,100.8099,101.6728,661200.0],["2022-04-05",101.7012,103.2372,101.2081,101.6443,866000.0],["2022-04-06",101.7581,103.0192,101.6443,101.9098,1221400.0],["2022-04-07",101.9288,102.7821,101.1702,102.4692,1346800.0],["2022-04-08",103.2088,104.1854,102.2985,102.3934,746600.0],["2022-04-11",102.6968,103.7872,101.9003,102.564,694100.0],["2022-04-12",102.5356,104.2044,102.4313,102.6873,495900.0],["2022-04-13",102.9244,103.901,102.1563,103.095,490700.0],["2022-04-14",103.5406,104.9155,103.1708,103.4079,584400.0],["2022-04-18",103.1424,104.6026,102.8106,103.5975,653800.0],["2022-04-19",103.7587,104.8871,103.4458,103.9294,588000.0],["2022-04-20",104.2707,105.3612,103.9199,104.1759,584600.0],["2022-04-21",104.4604,104.6974,103.6355,104.0906,638400.0],["2022-04-22",103.6544,104.4793,102.5356,102.6399,529900.0],["2022-04-25",102.308,102.308,99.9945,101.6158,1019800.0],["2022-04-26",101.6348,103.1519,101.0659,101.1039,690600.0],["2022-04-27",101.1892,101.8244,100.0893,100.734,686700.0],["2022-04-28",101.0659,101.0659,98.942,99.5868,1047100.0],["2022-04-29",99.4161,100.2505,97.8137,98.1455,1318500.0],["2022-05-02",98.0223,99.7954,97.4534,98.1455,1087000.0],["2022-05-03",96.875,98.155,94.4856,97.2068,1686500.0],["2022-05-04",97.2827,100.5065,97.1879,99.3497,1284900.0],["2022-05-05",99.3402,99.7954,97.5482,98.667,820700.0],["2022-05-06",98.4395,99.1601,97.0931,97.8611,684300.0],["2022-05-09",97.1784,97.8611,93.9736,94.2296,827300.0],["2022-05-10",94.4951,96.875,94.4951,95.9837,1157900.0],["2022-05-11",95.9173,98.0128,95.6139,95.9647,895500.0],["2022-05-12",95.9552,97.2448,94.6468,95.3579,1002300.0],["2022-05-13",95.7467,97.0931,95.5286,96.3725,518300.0],["2022-05-16",96.9603,98.3352,96.3914,97.8516,600100.0],["2022-05-17",98.1645,99.1506,97.3017,98.9894,534900.0],["2022-05-18",98.5533,98.8377,96.0595,96.4199,530600.0],["2022-05-19",95.5096,97.2068,94.9597,96.2587,676100.0],["2022-05-20",96.2492,96.2492,93.7555,95.3863,699200.0],["2022-05-23",96.0596,97.131,95.3105,96.5716,584400.0],["2022-05-24",96.5716,97.1784,95.3105,96.6853,723100.0],["2022-05-25",96.856,97.4913,96.2018,97.0836,526600.0],["2022-05-26",97.8327,98.9989,97.7852,98.2593,436200.0],["2022-05-27",98.5912,99.9186,98.411,99.8997,535800.0],["2022-05-31",99.3876,99.6626,98.2309,99.0842,1031900.0],["2022-06-01",99.4161,99.6057,97.8042,99.3118,546500.0],["2022-06-02",99.2928,100.4022,97.6335,100.1746,500800.0],["2022-06-03",99.8143,100.7246,99.2739,100.2979,492900.0],["2022-06-06",100.6392,101.3978,100.0893,100.4306,591700.0],["2022-06-07",98.4015,101.7486,98.0886,101.521,670800.0],["2022-06-08",100.9995,101.028,98.4584,98.5248,404200.0],["2022-06-09",98.7429,99.179,97.4534,97.5008,489500.0],["2022-06-10",96.4768,96.6569,95.3958,95.5001,640800.0],["2022-06-13",94.1348,95.32,93.2055,94.2485,823000.0],["2022-06-14",94.0487,94.7148,92.1169,93.1732,914400.0],["2022-06-15",93.7918,94.534,92.5927,94.0106,758800.0],["2022-06-16",92.7831,92.8592,90.3755,90.7466,847900.0],["2022-06-17",90.3659,90.6324,87.2827,89.5951,2671800.0],["2022-06-21",91.0321,92.5166,90.1566,92.2121,647500.0],["2022-06-22",91.27,93.0685,90.7561,92.726,779100.0],["2022-06-23",93.5253,94.1153,91.8505,92.8211,626400.0],["2022-06-24",93.7727,96.9036,93.1732,96.6562,1314300.0],["2022-06-27",96.6086,97.7886,95.8853,96.7703,544100.0],["2022-06-28",97.1605,97.5982,94.1629,94.4579,680800.0],["2022-06-29",94.9908,94.9908,93.7156,94.5435,685600.0],["2022-06-30",94.1058,96.0186,93.63,95.8377,1158900.0],["2022-07-01",96.1708,97.741,94.7529,97.4936,559700.0],["2022-07-05",96.7799,96.9416,93.04,94.7624,703800.0],["2022-07-06",95.2953,97.3223,94.81,96.3802,577000.0],["2022-07-07",96.561,97.2176,96.266,96.6086,538300.0],["2022-07-08",96.6752,97.3984,96.4182,96.7132,408900.0],["2022-07-11",95.9329,97.0939,95.7997,96.304,288000.0],["2022-07-12",96.1137,97.2937,94.6006,94.9813,549900.0],["2022-07-13",94.0106,95.3048,94.0106,94.201,787200.0],["2022-07-14",93.1827,93.5729,92.3929,93.4587,512200.0],["2022-07-15",94.5435,94.7719,93.5824,93.9155,872800.0],["2022-07-18",94.22,94.5721,93.059,93.1447,547100.0],["2022-07-19",93.5539,95.4,93.04,95.3048,978700.0],["2022-07-20",95.4285,96.0566,94.7434,95.1906,843500.0],["2022-07-21",95.1621,96.0661,94.5245,96.009,828800.0],["2022-07-22",96.3897,97.4079,95.9805,96.5419,611400.0],["2022-07-25",96.7513,98.1312,96.3516,97.9694,609600.0],["2022-07-26",98.2358,98.9971,97.8933,98.5023,480600.0],["2022-07-27",98.7116,98.8734,97.741,98.2549,621400.0],["2022-07-28",98.4071,101.262,98.2263,100.7481,655600.0],["2022-07-29",100.8718,102.6323,100.5578,101.8234,652100.0],["2022-08-01",101.8234,101.8234,99.825,100.0629,955800.0],["2022-08-02",97.0653,97.8361,93.059,95.6189,1400400.0],["2022-08-03",95.7616,95.7616,94.3151,95.105,1130100.0],["2022-08-04",94.9432,95.8948,94.2961,94.5055,787300.0],["2022-08-05",94.1343,95.7236,93.8584,95.6855,406500.0],["2022-08-08",95.9424,96.0186,93.1637,93.5919,839300.0],["2022-08-09",94.1344,94.2676,93.0305,93.3731,723500.0],["2022-08-10",94.3722,94.6006,93.6205,93.8679,551400.0],["2022-08-11",93.9916,94.1343,92.8687,93.4111,822300.0],["2022-08-12",93.5634,95.2668,93.5634,95.2192,499200.0],["2022-08-15",94.7529,96.8179,93.8298,96.0852,493300.0],["2022-08-16",95.99,96.8084,95.9805,96.3231,510700.0],["2022-08-17",95.8282,96.58,95.4381,96.2565,384000.0],["2022-08-18",96.6942,96.9511,96.285,96.6752,318800.0],["2022-08-19",96.6562,97.6744,96.2565,97.6173,673000.0],["2022-08-22",97.0844,97.17,95.5523,95.7616,592700.0],["2022-08-23",95.6855,96.1708,95.1906,95.4,501000.0],["2022-08-24",95.6189,95.7331,94.5531,94.7624,461200.0],["2022-08-25",95.105,95.3429,94.3057,94.9147,372900.0],["2022-08-26",95.0384,95.1431,92.4595,92.4975,358900.0],["2022-08-29",92.0027,93.2018,90.8893,92.5261,545500.0],["2022-08-30",92.6308,92.8497,91.1367,91.1748,453800.0],["2022-08-31",91.5269,92.0883,90.147,90.4516,1154800.0],["2022-09-01",90.2803,90.7085,89.6903,90.4611,868800.0],["2022-09-02",91.1843,91.4603,88.8814,89.1764,425700.0],["2022-09-06",89.3953,90.0138,88.7101,89.0717,796500.0],["2022-09-07",89.2906,90.699,88.8624,90.4135,741800.0],["2022-09-08",89.8996,90.3754,89.0908,89.9948,541100.0],["2022-09-09",90.0709,91.5745,89.9282,91.0606,582300.0],["2022-09-12",91.4032,92.2787,91.27,91.5935,587500.0],["2022-09-13",90.3469,90.8608,87.8727,88.2628,619500.0],["2022-09-14",88.4252,89.5239,88.1386,88.7883,841900.0],["2022-09-15",88.6832,88.8361,87.5941,88.2724,857900.0],["2022-09-16",88.9507,89.5812,88.3488,89.1226,1764300.0],["2022-09-19",88.5495,89.3042,87.7183,89.0367,757600.0],["2022-09-20",88.8647,89.3424,87.8903,88.9507,1532300.0],["2022-09-21",89.7054,90.804,87.7088,87.7374,712500.0],["2022-09-22",87.5463,87.5463,86.3426,86.6292,517000.0],["2022-09-23",86.0178,86.1516,83.9066,84.7281,655600.0],["2022-09-26",84.4415,85.5115,84.0881,84.4415,515200.0],["2022-09-27",85.0529,85.3969,83.6964,84.26,527900.0],["2022-09-28",84.8332,85.3204,83.6104,84.9574,477400.0],["2022-09-29",84.6326,84.6326,83.3429,84.1645,783800.0],["2022-09-30",84.3078,84.9479,83.4767,83.5626,804800.0],["2022-10-03",84.432,87.3457,84.1645,86.7343,627600.0],["2022-10-04",87.3839,89.2468,87.298,89.1895,919000.0],["2022-10-05",88.5876,89.1991,87.9476,88.3488,524200.0],["2022-10-06",88.1387,88.196,86.9827,87.5368,821200.0],["2022-10-07",86.9827,87.5559,86.7439,87.3648,652100.0],["2022-10-10",87.8712,88.7214,86.8776,87.7852,401900.0],["2022-10-11",87.489,88.9889,87.0018,87.1929,470600.0],["2022-10-12",87.0782,87.3744,85.4446,85.4637,695100.0],["2022-10-13",84.0785,87.3935,84.0785,87.04,592000.0],["2022-10-14",87.4317,87.661,84.5753,84.7472,603900.0],["2022-10-17",86.056,87.8138,86.0178,87.0591,550600.0],["2022-10-18",88.3297,90.1066,88.1387,89.543,546000.0],["2022-10-19",88.9698,89.3519,88.3488,89.0271,587500.0],["2022-10-20",89.1895,89.9729,88.6832,89.18,465200.0],["2022-10-21",89.3424,91.4345,88.4348,91.1288,541400.0],["2022-10-24",91.9982,92.6478,91.3199,91.788,425000.0],["2022-10-25",91.6065,93.3834,91.2148,92.9631,585700.0],["2022-10-26",93.5745,94.0044,92.1988,93.1541,416700.0],["2022-10-27",93.584,95.6284,93.3739,94.7209,534200.0],["2022-10-28",95.0839,97.2812,94.5107,97.1952,877200.0],["2022-10-31",96.5073,98.2938,96.0965,97.0519,992700.0],["2022-11-01",98.4562,100.2618,97.9785,98.9243,1483400.0],["2022-11-02",98.7906,102.0291,98.7237,99.6981,1012400.0],["2022-11-03",98.867,102.6023,98.1792,101.9145,1011100.0],["2022-11-04",102.2775,102.631,98.5422,101.0356,942900.0],["2022-11-07",101.5037,103.7774,101.0929,103.0131,834100.0],["2022-11-08",102.4017,104.2933,101.9432,103.7774,633500.0],["2022-11-09",103.7678,103.8538,101.7808,102.0387,644900.0],["2022-11-10",104.2073,104.2073,100.8445,102.4399,1213700.0],["2022-11-11",101.9336,102.4972,98.5517,98.7619,1419400.0],["2022-11-14",99.0676,101.5801,98.7333,99.5166,989500.0],["2022-11-15",100.1758,100.7394,99.1345,100.0134,906300.0],["2022-11-16",100.3191,102.1724,100.3191,101.2744,874400.0],["2022-11-17",100.5006,101.6852,99.8988,100.5484,665000.0],["2022-11-18",101.3413,102.6501,101.112,101.5515,2542700.0],["2022-11-21",101.647,103.8825,101.647,102.8698,880300.0],["2022-11-22",103.4717,103.8538,102.1342,102.6692,698100.0],["2022-11-23",102.4304,103.0513,101.9336,102.7265,785300.0],["2022-11-25",103.3666,104.0258,103.1755,104.0258,268900.0],["2022-11-28",103.4717,103.8825,102.6692,103.2806,571200.0],["2022-11-29",103.08,104.0067,102.4399,103.6532,854700.0],["2022-11-30",103.5386,104.5608,102.5355,104.4461,770100.0],["2022-12-01",104.8283,105.497,104.0449,104.7232,448900.0],["2022-12-02",104.6467,105.9555,103.9398,105.5543,498300.0],["2022-12-05",104.7996,105.497,104.0544,104.7518,568500.0],["2022-12-06",104.6085,104.8474,103.4526,104.599,752700.0],["2022-12-07",104.4557,105.2104,103.0991,103.6532,503000.0],["2022-12-08",104.2455,104.8951,103.9111,104.2073,549300.0],["2022-12-09",104.0353,104.2837,102.0005,102.0769,500700.0],["2022-12-12",101.7521,102.9845,101.3413,102.9654,1055200.0],["2022-12-13",104.3219,104.3219,100.6535,101.7807,1083000.0],["2022-12-14",101.7999,103.3816,101.2056,102.3751,1464200.0],["2022-12-15",101.9054,102.145,100.017,100.918,948600.0],["2022-12-16",100.4771,100.9851,98.9242,100.4483,2624000.0],["2022-12-19",100.5634,102.1642,99.7294,100.1224,671000.0],["2022-12-20",100.1799,100.7551,99.5185,100.0937,932100.0],["2022-12-21",100.41,101.7999,100.0745,101.4453,610600.0],["2022-12-22",101.2535,101.5124,98.8763,100.4388,616200.0],["2022-12-23",100.4867,101.2919,100.0745,100.8126,364500.0],["2022-12-27",101.0714,101.6657,100.9276,101.5219,294900.0],["2022-12-28",101.6561,101.8287,99.7869,99.8157,311400.0],["2022-12-29",100.0649,101.1864,99.7965,100.6784,423400.0],["2022-12-30",100.4771,101.0331,99.7678,100.8318,392200.0],["2023-01-03",100.132,100.64,98.397,100.3716,687900.0],["2023-01-04",100.0553,100.8413,99.2501,100.0457,786300.0],["2023-01-05",99.7965,101.4644,99.0968,99.7007,836300.0],["2023-01-06",100.4004,102.5476,99.9595,100.6017,613700.0],["2023-01-09",100.5729,101.0714,95.7514,96.1731,1236200.0],["2023-01-10",96.3744,96.777,95.6842,95.8376,601100.0],["2023-01-11",95.7418,95.876,95.1858,95.5021,878600.0],["2023-01-12",95.3679,95.8856,94.2656,94.6203,1170600.0],["2023-01-13",93.585,94.6298,93.307,94.2752,931600.0],["2023-01-17",94.8216,95.0037,93.7288,93.7863,743800.0],["2023-01-18",93.7288,94.3518,91.572,91.5816,1929100.0],["2023-01-19",91.5433,92.1567,90.6326,90.6518,706500.0],["2023-01-20",90.7093,92.5593,90.2108,92.08,727000.0],["2023-01-23",92.4539,92.6935,91.8021,92.3772,538300.0],["2023-01-24",92.7127,93.7192,92.2047,93.2687,994300.0],["2023-01-25",92.9715,94.1793,92.5306,94.0835,971700.0],["2023-01-26",94.6586,94.6586,93.4412,93.7288,583700.0],["2023-01-27",93.7288,93.9109,91.8883,92.4922,705900.0],["2023-01-30",93.0386,94.3614,92.9044,93.2782,834300.0],["2023-01-31",93.6713,94.7449,93.1824,94.7449,1197900.0],["2023-02-01",94.5436,95.0516,93.4508,93.7767,752700.0],["2023-02-02",92.9907,94.3231,92.5689,93.8726,659300.0],["2023-02-03",94.0451,94.4573,93.0865,93.9972,515300.0],["2023-02-06",94.1697,95.1475,93.9205,94.2656,605500.0],["2023-02-07",94.1218,95.1091,93.0002,94.8982,676600.0],["2023-02-08",94.371,95.3008,94.1985,94.8599,629300.0],["2023-02-09",94.9749,95.2625,93.7863,93.8917,812500.0],["2023-02-10",94.141,96.6524,94.141,96.6428,844900.0],["2023-02-13",96.7099,98.0328,95.9239,96.5374,1127100.0],["2023-02-14",94.5627,96.0293,91.0352,91.3036,1805300.0],["2023-02-15",90.4792,93.9876,89.5015,93.8821,1259600.0],["2023-02-16",93.3549,95.761,93.3549,95.3104,1066000.0],["2023-02-17",95.6747,97.4001,95.3775,97.0454,1282000.0],["2023-02-21",97.0742,97.611,95.7705,95.8664,1408400.0],["2023-02-22",95.8951,96.9112,95.3104,95.991,808900.0],["2023-02-23",95.9814,97.17,95.1379,95.4446,977100.0],["2023-02-24",94.534,95.5692,94.534,95.1666,579400.0],["2023-02-27",95.7609,95.7609,92.8948,93.4508,1218100.0],["2023-02-28",93.5754,94.0643,92.6264,93.0482,995500.0],["2023-03-01",92.6743,93.5083,92.473,92.6552,545000.0],["2023-03-02",92.5402,93.2591,92.3005,92.9332,647900.0],["2023-03-03",93.2495,93.4412,92.1567,93.2687,750700.0],["2023-03-06",93.1249,93.5562,92.0417,92.9332,1057200.0],["2023-03-07",93.2112,93.5562,92.4156,92.521,1249700.0],["2023-03-08",92.3005,92.7031,89.6261,90.1629,746500.0],["2023-03-09",90.6805,91.1023,88.8401,88.8976,589600.0],["2023-03-10",88.7921,89.9328,88.4854,88.6675,903900.0],["2023-03-13",88.1883,89.7507,87.8432,88.4087,903200.0],["2023-03-14",89.1401,90.0832,89.1305,89.756,1493600.0],["2023-03-15",88.8803,89.092,87.1962,88.8322,659800.0],["2023-03-16",88.6974,89.7367,88.1297,89.0342,1332500.0],["2023-03-17",89.0824,89.0824,86.2627,87.0518,2023200.0],["2023-03-20",87.5234,89.2171,87.5234,88.1297,611700.0],["2023-03-21",88.9861,89.3807,88.351,89.1497,842600.0],["2023-03-22",89.2941,89.6116,87.8121,87.8698,589300.0],["2023-03-23",87.7544,88.0527,86.436,86.8786,642900.0],["2023-03-24",86.8979,87.9853,86.2916,87.9372,953800.0],["2023-03-27",87.6196,87.9853,86.6862,87.9372,923700.0],["2023-03-28",88.0912,88.8321,87.6581,87.6677,696100.0],["2023-03-29",88.1585,88.428,87.4753,87.9949,1601800.0],["2023-03-30",88.274,88.784,87.7447,88.1393,1008000.0],["2023-03-31",88.5627,88.9188,88.2836,88.5916,1116200.0],["2023-04-03",88.6878,90.3622,88.6686,89.6886,971300.0],["2023-04-04",89.6405,90.112,87.6773,88.1393,1013600.0],["2023-04-05",87.9468,88.8995,87.7544,88.0623,915900.0],["2023-04-06",88.5049,88.6493,87.4079,87.966,824800.0],["2023-04-10",88.0045,89.5154,87.9853,89.1112,565000.0],["2023-04-11",89.2363,89.4192,88.4568,88.8033,940800.0],["2023-04-12",88.7263,89.6694,88.5146,89.1882,491400.0],["2023-04-13",88.9284,89.7367,88.4183,89.2844,589000.0],["2023-04-14",89.0631,89.3229,87.9083,88.4472,455200.0],["2023-04-17",88.5531,89.6213,88.1682,89.5828,492400.0],["2023-04-18",89.5635,90.112,89.1208,89.5539,485200.0],["2023-04-19",89.8137,89.9677,88.8899,88.9573,395900.0],["2023-04-20",89.0342,89.2652,88.5049,89.0727,445100.0],["2023-04-21",89.4865,89.7175,87.966,88.2932,401800.0],["2023-04-24",88.2066,88.3798,87.302,87.9276,348900.0],["2023-04-25",87.8794,88.428,87.4753,87.966,508300.0],["2023-04-26",87.2828,87.7447,85.4159,86.0895,800900.0],["2023-04-27",86.128,88.6108,86.128,88.5916,702900.0],["2023-04-28",88.5531,89.9292,88.3414,89.7464,1189100.0],["2023-05-01",89.9388,91.2379,89.9388,90.7664,1387400.0],["2023-05-02",86.792,86.792,76.4182,77.573,4017400.0],["2023-05-03",77.5152,80.7775,77.3901,77.8424,2053500.0],["2023-05-04",77.2265,77.929,75.6194,76.4567,1352600.0],["2023-05-05",77.0148,78.0349,76.7357,77.7847,2192800.0],["2023-05-08",77.7847,78.0156,75.8985,76.091,1458500.0],["2023-05-09",77.9579,78.67,76.5048,77.265,1680500.0],["2023-05-10",77.5248,77.7654,76.2449,77.0437,1357100.0],["2023-05-11",76.3893,76.6299,75.196,75.3211,944400.0],["2023-05-12",75.6194,75.9947,75.0036,75.937,852800.0],["2023-05-15",75.8119,76.014,75.1383,75.3692,1214000.0],["2023-05-16",75.0613,75.0613,74.022,74.022,1322700.0],["2023-05-17",74.2048,76.168,73.6948,75.5906,2009300.0],["2023-05-18",75.5136,76.0621,74.5705,75.9466,1078900.0],["2023-05-19",76.3315,76.5048,75.1864,75.4462,1160600.0],["2023-05-22",75.2922,77.2073,75.1479,76.9956,980300.0],["2023-05-23",78.4294,79.0838,77.7269,78.0252,1243400.0],["2023-05-24",78.006,78.1792,77.1976,77.6114,1280700.0],["2023-05-25",78.6411,78.9202,76.0717,76.3027,1191800.0],["2023-05-26",76.6972,77.775,76.3219,77.2746,1429000.0],["2023-05-30",77.265,77.8424,76.2161,76.2546,728800.0],["2023-05-31",76.0236,76.2546,74.9747,75.119,1329400.0],["2023-06-01",75.3596,75.8793,74.9747,75.5136,955800.0],["2023-06-02",76.0525,78.5257,76.0525,78.4198,819100.0],["2023-06-05",78.747,79.0453,77.5826,77.6211,655400.0],["2023-06-06",77.3709,78.5449,77.3709,78.2658,653500.0],["2023-06-07",78.3525,79.6131,78.1215,79.5842,586800.0],["2023-06-08",79.5746,79.8922,78.978,79.4399,682300.0],["2023-06-09",79.5361,80.2097,79.1704,79.7863,475600.0],["2023-06-12",80.1808,81.3645,79.767,80.8737,630200.0],["2023-06-13",80.6428,81.3741,80.5562,80.585,1101000.0],["2023-06-14",80.4401,80.8943,79.8118,80.2467,725400.0],["2023-06-15",80.2951,82.4503,80.1018,82.3827,1254800.0],["2023-06-16",82.7113,83.1269,82.1894,83.0109,2761900.0],["2023-06-20",82.634,83.1462,82.0347,82.3344,815100.0],["2023-06-21",82.0927,83.6391,81.3292,83.5714,1086000.0],["2023-06-22",83.6488,83.6488,82.9143,83.1172,696800.0],["2023-06-23",82.7016,83.0689,81.7835,81.8801,998200.0],["2023-06-26",81.6192,83.0785,81.4065,83.0689,723900.0],["2023-06-27",82.7886,83.9484,82.489,83.5328,765700.0],["2023-06-28",83.5908,83.9387,82.7499,83.7647,823800.0],["2023-06-29",83.8421,85.3498,83.8421,84.8375,845500.0],["2023-06-30",85.2241,85.9297,85.0502,85.5141,818200.0],["2023-07-03",84.8762,85.6397,84.6732,85.4561,297100.0],["2023-07-05",85.0502,86.1519,84.7795,85.6784,796500.0],["2023-07-06",85.3014,85.862,84.7602,85.4754,761900.0],["2023-07-07",85.2435,86.094,84.8375,85.0888,928600.0],["2023-07-10",84.7892,85.804,84.7892,85.0792,664200.0],["2023-07-11",85.1371,86.7222,85.0985,86.5095,763000.0],["2023-07-12",86.9831,87.0604,86.065,86.1423,1021300.0],["2023-07-13",86.1519,87.1764,85.833,86.8575,660900.0],["2023-07-14",86.5095,86.9928,85.9297,86.8188,858900.0],["2023-07-17",86.7512,87.5823,86.7318,87.447,790600.0],["2023-07-18",87.6597,88.4425,86.8962,87.3214,762200.0],["2023-07-19",87.6403,88.1042,86.7512,87.5147,743100.0],["2023-07-20",87.592,88.3459,87.4857,88.2975,554300.0],["2023-07-21",88.5585,88.5681,87.853,88.2492,624200.0],["2023-07-24",88.5681,88.8677,88.1042,88.3652,526300.0],["2023-07-25",87.9786,89.1963,87.9013,89.119,655900.0],["2023-07-26",89.3413,90.704,89.3413,90.5397,822300.0],["2023-07-27",90.6557,90.9747,89.0127,89.0707,1202500.0],["2023-07-28",89.9019,90.6171,89.641,90.6074,890000.0],["2023-07-31",91.052,91.5063,90.2692,90.3948,1282100.0],["2023-08-01",92.782,98.2136,92.3761,96.6286,2027000.0],["2023-08-02",96.6383,96.9572,95.0049,95.2465,935400.0],["2023-08-03",95.4012,95.6138,94.3284,95.1016,936400.0],["2023-08-04",95.7587,95.8361,93.5648,93.8451,859800.0],["2023-08-07",93.9804,94.686,93.6808,94.3574,1161800.0],["2023-08-08",94.1737,94.1737,93.1299,93.7485,593300.0],["2023-08-09",93.6905,94.57,93.4392,94.2897,454400.0],["2023-08-10",93.9998,94.5023,93.5262,94.0674,587300.0],["2023-08-11",94.1254,94.7053,93.4875,94.3864,594700.0],["2023-08-14",94.5023,95.3432,94.1834,94.8793,702400.0],["2023-08-15",94.5796,95.1885,94.1931,94.3284,637900.0],["2023-08-16",94.2607,94.512,93.4778,93.5455,565100.0],["2023-08-17",93.6518,94.5217,93.014,93.0816,819400.0],["2023-08-18",92.8207,93.3426,92.3954,92.8787,3388400.0],["2023-08-21",92.579,93.2846,92.4437,93.2362,693000.0],["2023-08-22",92.811,93.1686,91.9122,92.1924,1193800.0],["2023-08-23",92.3664,92.5307,91.8059,92.2988,732600.0],["2023-08-24",91.8155,93.6035,91.8058,93.1783,571700.0],["2023-08-25",93.6615,93.6615,92.3278,92.579,350100.0],["2023-08-28",92.5114,93.6712,92.2891,93.6132,563600.0],["2023-08-29",93.7485,93.8741,92.9076,93.5842,375100.0],["2023-08-30",93.9708,94.8986,93.9128,94.6763,413100.0],["2023-08-31",95.1499,95.3625,94.1931,94.2414,1324900.0],["2023-09-01",95.1499,96.9379,95.1499,95.5268,785800.0],["2023-09-05",95.2272,95.2658,94.193,94.193,548300.0],["2023-09-06",94.0481,94.2607,93.1686,93.2749,545500.0],["2023-09-07",93.5165,93.7485,92.0861,92.5307,950700.0],["2023-09-08",92.4824,92.8497,92.1248,92.5887,512200.0],["2023-09-11",92.3664,92.8303,91.9702,92.6853,440400.0],["2023-09-12",92.1731,92.898,91.8252,92.5694,461500.0],["2023-09-13",92.8303,92.9656,91.3903,91.8445,394600.0],["2023-09-14",92.1647,92.9117,91.7475,92.2908,657000.0],["2023-09-15",91.9706,92.1356,90.5348,91.2333,1908400.0],["2023-09-18",91.5147,91.5147,90.593,90.7774,724200.0],["2023-09-19",90.9035,91.0781,90.3311,90.8938,761400.0],["2023-09-20",91.3788,92.0774,90.7967,91.049,476000.0],["2023-09-21",90.8841,90.8841,89.6035,89.6423,485500.0],["2023-09-22",89.5452,89.8654,88.2646,88.4102,494800.0],["2023-09-25",88.2258,89.0408,88.1094,88.6333,413600.0],["2023-09-26",88.1482,88.74,87.8863,88.2646,405100.0],["2023-09-27",88.4878,89.6811,88.2646,89.2445,428400.0],["2023-09-28",89.4094,89.7684,89.099,89.39,380700.0],["2023-09-29",89.6132,90.2437,88.7594,89.4094,555500.0],["2023-10-02",89.2736,91.1363,89.1378,90.4184,895300.0],["2023-10-03",90.8162,91.6117,89.7684,89.8848,664900.0],["2023-10-04",89.7781,90.2244,87.9251,88.6042,812800.0],["2023-10-05",88.4781,88.8952,87.2169,87.7505,491500.0],["2023-10-06",87.2654,88.6139,86.5572,88.2646,574100.0],["2023-10-09",89.099,92.2229,89.099,91.5923,931100.0],["2023-10-10",91.8736,92.1841,91.0781,91.4759,725700.0],["2023-10-11",91.5632,92.9117,91.505,92.7856,637700.0],["2023-10-12",92.9796,92.9796,90.9035,91.6893,645900.0],["2023-10-13",92.446,92.902,91.3206,92.0579,698700.0],["2023-10-16",92.5624,93.1445,91.9415,92.5624,538200.0],["2023-10-17",92.5818,93.7848,92.3878,92.6206,582000.0],["2023-10-18",92.5139,92.5139,91.2915,91.4565,423900.0],["2023-10-19",91.4662,91.9997,90.4184,90.6221,439700.0],["2023-10-20",91.1945,91.3691,89.9139,89.943,650500.0],["2023-10-23",89.6326,90.3796,89.1378,89.1378,393500.0],["2023-10-24",89.6617,90.1079,88.1191,88.2937,535400.0],["2023-10-25",88.352,89.5744,88.352,88.5945,473000.0],["2023-10-26",88.6042,89.9139,87.9348,89.3221,597900.0],["2023-10-27",88.8273,89.3609,87.605,87.7893,538700.0],["2023-10-30",89.5646,89.9527,87.8281,89.0505,800900.0],["2023-10-31",92.6691,96.7729,91.7475,96.1617,2292100.0],["2023-11-01",97.0446,98.8781,95.3565,98.1602,1729200.0],["2023-11-02",98.2281,100.3916,97.1804,100.1005,1427200.0],["2023-11-03",100.5662,102.167,100.411,100.8379,1195600.0],["2023-11-06",100.6438,100.7893,99.7513,100.2363,787100.0],["2023-11-07",99.9453,100.508,99.5184,99.7416,722300.0],["2023-11-08",99.7028,100.2849,99.1595,99.9356,683600.0],["2023-11-09",100.2655,100.4886,99.2177,99.4505,667600.0],["2023-11-10",99.9259,100.7893,99.6834,100.4595,656400.0],["2023-11-13",100.3722,101.711,99.6543,101.2938,673200.0],["2023-11-14",101.8274,102.3222,100.7214,101.8468,786100.0],["2023-11-15",101.8759,102.3125,101.1871,101.8274,687500.0],["2023-11-16",102.0117,102.6908,101.5073,101.5461,650900.0],["2023-11-17",102.7878,102.7878,101.7983,102.1184,731300.0],["2023-11-20",101.8662,103.2438,101.5946,102.7587,665500.0],["2023-11-21",102.7879,103.302,102.1961,102.5162,456700.0],["2023-11-22",102.5259,103.5058,102.3513,103.1468,528000.0],["2023-11-24",103.5349,104.0588,103.3117,103.5737,237200.0],["2023-11-27",103.3505,103.7192,102.9722,103.564,401400.0],["2023-11-28",103.6901,104.1946,103.1565,103.1662,513000.0],["2023-11-29",103.4087,103.7483,102.5841,103.0498,635000.0],["2023-11-30",103.108,104.1461,102.555,104.117,1015200.0],["2023-12-01",103.9326,105.6983,103.6125,105.6886,703000.0],["2023-12-04",105.8923,108.0655,105.7468,107.9782,829900.0],["2023-12-05",107.6871,107.6871,106.4938,106.717,492700.0],["2023-12-06",106.5327,107.561,106.0767,106.4259,658400.0],["2023-12-07",106.6976,106.9983,105.1356,105.4364,713400.0],["2023-12-08",105.6595,106.0379,105.0483,105.252,1002600.0],["2023-12-11",105.3685,105.6401,104.5729,105.0774,906800.0],["2023-12-12",105.0289,106.1834,104.67,105.7565,537400.0],["2023-12-13",105.805,106.9401,105.5237,106.8916,665300.0],["2023-12-14",107.0668,107.2518,104.672,105.811,882100.0],["2023-12-15",104.8375,105.7039,104.0782,104.7012,1774500.0],["2023-12-18",105.334,105.7721,104.3605,105.0322,525500.0],["2023-12-19",105.0711,105.2269,104.5552,104.857,1053400.0],["2023-12-20",104.7985,104.857,102.9099,103.0754,709700.0],["2023-12-21",103.533,104.0295,102.725,103.7666,526000.0],["2023-12-22",104.0879,105.1977,104.0879,104.7791,449500.0],["2023-12-26",104.6428,105.3729,104.3702,105.0419,572900.0],["2023-12-27",105.003,105.665,104.6915,104.9641,304100.0],["2023-12-28",104.857,105.1782,104.5162,105.0809,295900.0],["2023-12-29",105.1004,105.5482,104.8764,105.3729,478400.0],["2024-01-02",105.0809,105.665,104.4286,105.1393,709300.0],["2024-01-03",104.6915,104.9641,103.5622,104.8083,1084500.0],["2024-01-04",105.5482,105.9376,104.526,104.9641,940300.0],["2024-01-05",106.3075,106.6093,104.6623,105.8597,1566500.0],["2024-01-08",106.1225,107.3005,105.3145,107.2518,764300.0],["2024-01-09",107.3492,107.6996,106.5412,107.3005,546000.0],["2024-01-10",107.2226,107.6899,106.5314,106.804,587300.0],["2024-01-11",106.7456,106.8332,105.4313,105.9376,551400.0],["2024-01-12",105.9181,107.3978,105.9181,107.2713,451900.0],["2024-01-16",106.9792,107.0863,105.2756,105.8597,542800.0],["2024-01-17",105.1587,106.3854,105.1587,105.6358,592500.0],["2024-01-18",105.7429,106.8916,104.8764,106.8235,701700.0],["2024-01-19",107.0863,107.2713,106.1809,106.9695,505700.0],["2024-01-22",107.2421,108.566,107.2421,108.3227,459500.0],["2024-01-23",108.42,108.5855,107.3589,107.6412,379800.0],["2024-01-24",108.0793,108.42,107.135,107.2421,348000.0],["2024-01-25",107.9819,107.9819,106.0641,107.797,531000.0],["2024-01-26",108.6731,110.4936,108.0209,108.5953,666900.0],["2024-01-29",108.3811,108.936,107.6509,108.5563,544000.0],["2024-01-30",108.6147,108.8484,108.2545,108.6537,758700.0],["2024-01-31",108.9749,108.9749,107.2421,107.5439,571000.0],["2024-02-01",107.7386,107.9527,106.7553,107.9138,637400.0],["2024-02-02",107.6899,108.4979,107.1253,107.9917,428400.0],["2024-02-05",107.2323,108.2156,106.0836,107.797,746800.0],["2024-02-06",107.7191,109.9192,107.6802,109.1891,609000.0],["2024-02-07",109.3546,110.406,108.9847,110.0847,640600.0],["2024-02-08",109.9095,110.7078,109.5493,110.2697,779200.0],["2024-02-09",110.6202,111.2043,109.9971,110.5228,816700.0],["2024-02-12",110.7857,112.3433,110.6591,111.5255,1202000.0],["2024-02-13",116.4807,119.2552,115.2638,118.0675,2467200.0],["2024-02-14",118.7003,119.2455,116.1497,118.2817,1553500.0],["2024-02-15",119.1286,119.9075,117.7755,118.9534,1771600.0],["2024-02-16",118.9632,121.6208,117.8339,120.55,1377000.0],["2024-02-20",120.5597,121.65,119.9756,120.2287,1319600.0],["2024-02-21",120.219,121.5819,119.5083,120.6668,1086300.0],["2024-02-22",120.7155,122.0297,120.3066,121.4456,1032200.0],["2024-02-23",121.8837,123.305,121.8837,122.7209,1111900.0],["2024-02-26",122.9059,123.5192,122.1173,122.3607,1049000.0],["2024-02-27",122.1758,123.3537,122.02,123.2271,1066000.0],["2024-02-28",123.3926,123.7334,122.8085,123.2077,780700.0],["2024-02-29",123.2953,124.6777,123.1103,124.4732,1050000.0],["2024-03-01",125.583,125.6414,123.4316,124.0644,834700.0],["2024-03-04",124.4343,126.3034,124.0643,126.0893,661700.0],["2024-03-05",126.3618,126.6539,124.9795,125.8751,688400.0],["2024-03-06",125.8848,126.43,125.1255,126.3911,554200.0],["2024-03-07",126.7805,126.9362,124.9892,126.3521,917600.0],["2024-03-08",126.2742,126.5079,124.7166,125.3494,531100.0],["2024-03-11",124.5608,124.7555,123.3245,123.8794,656600.0],["2024-03-12",123.7042,124.1033,122.536,123.8697,894000.0],["2024-03-13",124.2396,125.1158,123.7723,124.6777,837500.0],["2024-03-14",124.4726,124.7851,122.842,124.7753,746200.0],["2024-03-15",123.4962,124.9901,123.2326,124.9022,1799700.0],["2024-03-18",124.2188,124.8632,122.5979,123.3693,1471700.0],["2024-03-19",123.4474,124.9022,123.4474,124.8632,734300.0],["2024-03-20",124.9022,125.9763,124.3164,124.8632,749000.0],["2024-03-21",125.0878,126.9039,124.4433,126.1032,516400.0],["2024-03-22",126.445,126.6207,125.6443,126.0935,617300.0],["2024-03-25",126.1618,126.7086,125.1952,125.1952,440000.0],["2024-03-26",125.0487,126.5035,125.0487,126.3083,588200.0],["2024-03-27",127.2261,127.6459,126.5524,127.4604,669400.0],["2024-03-28",127.8315,128.3978,127.1187,127.9974,682700.0],["2024-04-01",127.7241,127.8315,126.777,127.3433,444500.0],["2024-04-02",127.3433,127.3433,125.742,125.9079,556000.0],["2024-04-03",125.8298,126.9234,125.6541,125.9665,719800.0],["2024-04-04",126.7867,127.0308,125.3123,125.6736,547100.0],["2024-04-05",125.6541,126.3473,124.7655,125.6248,688300.0],["2024-04-08",125.6248,127.1871,125.2049,126.1911,779800.0],["2024-04-09",126.4059,126.6403,123.7501,124.1016,714400.0],["2024-04-10",122.9299,124.1406,122.1683,123.2423,740300.0],["2024-04-11",123.379,124.8437,122.6175,123.6524,717900.0],["2024-04-12",123.3302,124.0821,121.9828,122.7639,785100.0],["2024-04-15",124.0137,124.3457,121.27,121.934,817500.0],["2024-04-16",122.8518,122.8518,121.3872,121.6996,871800.0],["2024-04-17",122.1292,122.1292,120.3229,121.4262,1075700.0],["2024-04-18",121.6606,122.2562,120.3717,120.8404,868000.0],["2024-04-19",121.5336,122.4905,120.8794,121.9633,940400.0],["2024-04-22",122.7737,124.0625,122.0414,123.0568,1021500.0],["2024-04-23",123.7696,125.742,123.3986,125.6443,1220200.0],["2024-04-24",125.5076,127.2749,125.0194,125.8591,828700.0],["2024-04-25",125.3416,127.0699,125.1952,126.816,703000.0],["2024-04-26",126.3766,127.8608,125.7615,127.2847,892000.0],["2024-04-29",127.2261,129.218,127.2163,128.515,1277700.0],["2024-04-30",135.8087,137.5858,131.9324,136.9121,3723800.0],["2024-05-01",136.4141,139.5288,135.3303,138.8356,1950200.0],["2024-05-02",138.9528,139.9682,137.41,139.2945,1720100.0],["2024-05-03",139.2847,139.6948,137.8885,138.3279,1311200.0],["2024-05-06",139.0407,139.9097,138.3279,139.2555,1856300.0],["2024-05-07",140.4564,140.7689,139.3824,139.48,1016900.0],["2024-05-08",140.1147,142.0675,140.1147,142.0675,1221600.0],["2024-05-09",142.4093,143.5321,141.7062,143.3661,1066600.0],["2024-05-10",143.7762,144.3133,143.2685,144.0008,667500.0],["2024-05-13",144.0789,144.2937,142.6143,142.6436,969800.0],["2024-05-14",142.5459,143.4638,141.9406,143.1416,786600.0],["2024-05-15",143.1904,144.6648,143.1904,143.7762,941500.0],["2024-05-16",143.9422,145.2213,143.6884,144.0789,603000.0],["2024-05-17",144.4304,145.2213,143.5321,145.1627,674500.0],["2024-05-20",145.3971,145.9634,144.4304,145.9146,475700.0],["2024-05-21",146.1001,146.8031,146.061,146.7348,608400.0],["2024-05-22",146.725,147.5452,146.1001,146.3833,1007900.0],["2024-05-23",146.5395,147.594,145.4068,146.2368,763700.0],["2024-05-24",147.3792,147.7502,146.4614,147.5842,691700.0],["2024-05-28",146.7836,147.0277,143.6981,144.0985,745600.0],["2024-05-29",143.2978,143.8348,142.0578,142.2823,673700.0],["2024-05-30",142.6045,142.8975,141.5891,141.8527,731300.0],["2024-05-31",141.9699,143.6298,141.3059,143.5809,1565200.0],["2024-06-03",143.2099,143.3466,140.2709,142.0871,1024400.0],["2024-06-04",141.8527,141.882,140.4174,141.1106,1086800.0],["2024-06-05",141.1594,142.5362,140.2416,142.2335,545600.0],["2024-06-06",142.1554,142.4972,139.7339,140.8373,615100.0],["2024-06-07",141.013,142.3312,140.642,141.4329,664400.0],["2024-06-10",141.3449,141.6379,140.2709,141.3059,790700.0],["2024-06-11",140.9349,140.9349,139.7339,140.3881,705400.0],["2024-06-12",140.7494,141.9504,140.1538,141.1692,551300.0],["2024-06-13",140.7786,141.4036,140.2416,140.7493,618800.0],["2024-06-14",139.7801,140.7102,139.1046,140.6808,737300.0],["2024-06-17",140.2795,141.092,138.7816,140.8375,859200.0],["2024-06-18",140.6221,141.6207,140.0641,140.8472,741100.0],["2024-06-20",140.5927,143.4905,140.5927,142.9423,801300.0],["2024-06-21",142.629,143.5493,141.1801,143.4905,1852200.0],["2024-06-24",143.7842,146.3492,143.4024,145.4387,1216400.0],["2024-06-25",145.4779,146.1142,143.9409,145.1744,656700.0],["2024-06-26",144.6359,144.8415,142.7563,143.3143,1094800.0],["2024-06-27",143.6667,144.3618,142.7367,144.0877,762800.0],["2024-06-28",144.4891,145.5366,141.7284,142.815,1835200.0],["2024-07-01",143.5003,144.3912,141.6892,142.5017,633900.0],["2024-07-02",142.4137,143.5395,142.0025,142.7955,517500.0],["2024-07-03",142.58,143.6569,142.2178,143.559,297300.0],["2024-07-05",143.5591,144.0779,141.7675,142.4528,411500.0],["2024-07-08",142.9325,143.6765,142.4528,142.5017,425900.0],["2024-07-09",142.6976,143.422,141.7284,142.0025,550600.0],["2024-07-10",142.8444,145.7618,142.8444,145.7129,1018500.0],["2024-07-11",145.6149,146.1632,144.7534,145.8205,714200.0],["2024-07-12",145.8205,148.2386,145.4094,146.7702,964900.0],["2024-07-15",146.9953,147.9645,145.752,145.8303,935300.0],["2024-07-16",146.496,149.4036,146.31,148.6204,616300.0],["2024-07-17",148.6204,149.5309,146.8974,147.0834,1243700.0],["2024-07-18",147.3673,148.2974,146.8876,147.6317,704400.0],["2024-07-19",148.4149,149.5896,146.4275,146.7897,862600.0],["2024-07-22",147.2009,149.854,146.9855,149.7854,861800.0],["2024-07-23",150.0204,152.1839,149.5798,151.6847,658600.0],["2024-07-24",151.2735,151.2735,146.917,146.9464,1016400.0],["2024-07-25",147.475,150.5393,147.1911,148.826,1088900.0],["2024-07-26",149.0023,149.0904,145.5562,146.6821,1043800.0],["2024-07-29",147.3184,150.3924,146.8485,149.7561,1209400.0],["2024-07-30",149.7854,150.4218,142.7661,142.9129,1818800.0],["2024-07-31",144.8905,145.8695,139.6823,141.3661,1831800.0],["2024-08-01",142.1787,142.5801,139.3592,141.7088,1217100.0],["2024-08-02",140.7885,142.4822,140.4655,142.3353,1063200.0],["2024-08-05",140.348,140.4655,137.4698,139.6627,1089000.0],["2024-08-06",140.7494,142.7171,140.1913,140.2794,1059500.0],["2024-08-07",140.9354,142.6192,140.0347,140.1718,877800.0],["2024-08-08",140.0445,142.3353,139.2907,141.3466,832400.0],["2024-08-09",141.1312,141.9437,140.0347,141.1801,1018800.0],["2024-08-12",140.9745,142.7367,140.4655,141.65,739600.0],["2024-08-13",141.4347,142.5605,140.5046,141.7773,950500.0],["2024-08-14",141.5815,144.3031,141.4738,144.2444,576400.0],["2024-08-15",144.4304,145.5269,143.5199,144.8416,456200.0],["2024-08-16",145.0471,145.5856,144.0388,144.9101,494200.0],["2024-08-19",144.8807,147.0247,144.3716,146.9855,524100.0],["2024-08-20",147.0442,147.3282,145.9184,146.9855,522900.0],["2024-08-21",147.0932,148.268,146.3981,147.6708,486800.0],["2024-08-22",147.7002,150.7449,147.7002,150.0596,566800.0],["2024-08-23",150.2945,151.7336,150.2945,151.6455,539600.0],["2024-08-26",151.7434,152.9182,151.2539,151.6161,521600.0],["2024-08-27",151.577,152.8692,150.97,152.7811,521600.0],["2024-08-28",153.065,153.9657,152.4679,153.065,608800.0],["2024-08-29",153.1728,155.5615,152.9084,154.1322,691500.0],["2024-08-30",154.2007,155.4832,153.4763,155.1797,1072400.0],["2024-09-03",154.9937,155.7573,151.7532,152.5266,872600.0],["2024-09-04",152.2329,153.2804,151.8413,152.8105,1301000.0],["2024-09-05",152.8105,153.1042,150.2162,152.5266,886500.0],["2024-09-06",152.2525,153.251,149.5113,149.6386,890500.0],["2024-09-09",150.4805,151.3323,149.9715,150.2358,807800.0],["2024-09-10",150.6959,151.0385,149.7658,150.8232,689600.0],["2024-09-11",150.2358,150.2358,146.359,149.2372,774100.0],["2024-09-12",148.9533,150.9504,148.5813,150.8525,605600.0],["2024-09-13",151.1371,153.993,150.6759,152.6092,756300.0],["2024-09-16",153.1687,153.8066,151.5297,151.9321,509500.0],["2024-09-17",151.6278,152.678,151.2549,151.4708,530300.0],["2024-09-18",151.4512,152.0891,150.3422,150.931,758600.0],["2024-09-19",151.6278,153.4631,150.5483,153.1883,622900.0],["2024-09-20",152.5308,154.1795,151.9125,154.1403,1484000.0],["2024-09-23",154.4543,157.3397,154.0029,156.7115,973900.0],["2024-09-24",157.0452,157.0452,154.5132,155.5044,750300.0],["2024-09-25",156.2208,156.741,154.5034,155.0628,582100.0],["2024-09-26",154.2776,155.9068,154.2776,155.4848,672400.0],["2024-09-27",155.4357,157.0256,155.4357,156.7508,1080500.0],["2024-09-30",157.0256,160.2348,156.3092,159.9698,1084800.0],["2024-10-01",159.8128,162.4136,158.6253,161.9425,705400.0],["2024-10-02",161.442,162.9239,160.3624,162.1289,635500.0],["2024-10-03",162.0995,162.7276,161.3732,162.0799,723400.0],["2024-10-04",162.9042,163.3851,161.0788,163.2968,583900.0],["2024-10-07",162.9141,164.5236,161.6382,163.5618,513000.0],["2024-10-08",164.1899,164.8965,162.8061,163.5225,575600.0],["2024-10-09",163.9543,164.7689,163.3361,164.553,540000.0],["2024-10-10",164.3175,164.4353,160.5194,161.491,698100.0],["2024-10-11",162.2173,164.396,162.1682,164.0918,428500.0],["2024-10-14",164.6315,166.0251,164.2193,165.4952,477500.0],["2024-10-15",166.614,166.9182,164.3862,164.5825,616400.0],["2024-10-16",164.3077,165.4854,164.0918,164.9456,611400.0],["2024-10-17",165.6129,166.3686,164.6217,165.2204,746800.0],["2024-10-18",165.6228,166.5649,163.552,166.3686,579700.0],["2024-10-21",166.6827,166.9869,165.4068,166.5257,365200.0],["2024-10-22",165.7896,166.7906,163.9544,164.4353,634200.0],["2024-10-23",163.9936,165.2989,163.6501,165.1811,570800.0],["2024-10-24",165.2793,166.7808,164.2095,165.6522,570900.0],["2024-10-25",167.0851,168.1646,165.4068,165.5737,592600.0],["2024-10-28",166.6729,167.3696,165.3872,166.5747,779200.0],["2024-10-29",178.6166,183.4059,173.9549,182.4048,2170700.0],["2024-10-30",184.6229,184.8584,180.7757,182.2871,1421800.0],["2024-10-31",181.502,182.7582,178.4203,179.7551,1363300.0],["2024-11-01",180.7463,181.5412,179.4312,179.5686,1053200.0],["2024-11-04",180.923,183.1017,180.2458,182.8563,1006800.0],["2024-11-05",182.8661,186.7132,182.8563,186.5366,1006200.0],["2024-11-06",194.7117,195.2908,188.5976,190.5898,1423400.0],["2024-11-07",190.6291,192.2092,188.9999,189.049,1040900.0],["2024-11-08",190.8941,195.4086,190.0108,194.7314,923200.0],["2024-11-11",196.861,198.235,196.0857,197.6462,1133700.0],["2024-11-12",197.8523,199.1281,196.2231,197.5284,744000.0],["2024-11-13",197.6167,198.7454,190.2365,190.7861,1393900.0],["2024-11-14",190.6095,191.3161,163.3852,164.8377,4694400.0],["2024-11-15",164.6806,165.5933,153.836,157.6635,5723200.0],["2024-11-18",158.007,158.9884,153.9636,155.8872,2738100.0],["2024-11-19",155.7792,160.2348,154.5034,155.3474,1977900.0],["2024-11-20",155.4455,159.2436,155.0922,159.1356,1912300.0],["2024-11-21",159.9698,164.6021,159.1356,161.6284,2079700.0],["2024-11-22",162.2958,163.287,160.2937,162.4332,1770500.0],["2024-11-25",162.9239,163.2674,157.5556,160.5587,1677200.0],["2024-11-26",160.5488,163.7384,159.4595,163.022,1278400.0],["2024-11-27",162.6196,163.6305,159.3025,160.9218,1148800.0],["2024-11-29",161.491,162.3841,160.0091,162.3252,620300.0],["2024-12-02",162.9141,163.3263,160.2152,161.0788,1407300.0],["2024-12-03",161.3438,163.3655,160.9905,161.0788,1277200.0],["2024-12-04",160.7844,162.6687,159.7932,161.9915,980000.0],["2024-12-05",162.4921,162.4921,158.8314,160.7157,1240900.0],["2024-12-06",160.7157,161.2162,159.7048,160.117,976700.0],["2024-12-09",159.9797,159.9797,156.1522,157.3298,1252600.0],["2024-12-10",158.0954,158.8118,156.9079,157.1826,1308400.0],["2024-12-11",157.693,157.8009,149.773,150.6955,1908000.0],["2024-12-12",147.3096,151.3334,144.5224,150.1361,1844900.0],["2024-12-13",150.1165,151.726,149.6748,150.3128,1071200.0],["2024-12-16",150.2636,151.6116,148.3743,150.0569,1051400.0],["2024-12-17",149.0729,149.5256,146.4949,147.7347,1205000.0],["2024-12-18",148.0496,148.394,143.6611,143.7103,1307000.0],["2024-12-19",144.7336,145.2846,139.8826,140.9059,2565800.0],["2024-12-20",140.3155,143.6414,139.6661,142.4901,3054900.0],["2024-12-23",141.9784,143.3167,141.1716,142.8739,1065900.0],["2024-12-24",142.2343,143.5135,141.4963,143.2478,708200.0],["2024-12-26",142.8936,143.9858,142.0178,143.3757,654200.0],["2024-12-27",142.3819,144.0251,141.4077,142.1752,616000.0],["2024-12-30",140.7386,141.5554,139.7645,140.8764,666800.0],["2024-12-31",141.2601,141.9784,139.8727,141.7521,1131600.0],["2025-01-02",143.0215,144.0546,140.9059,141.0043,744700.0],["2025-01-03",140.8862,145.5503,140.7485,144.7926,1075200.0],["2025-01-06",144.6942,148.1086,144.3105,145.8652,1399300.0],["2025-01-07",146.4654,147.5773,143.6808,144.9402,1063000.0],["2025-01-08",144.2613,144.3892,141.4864,143.4151,1314800.0],["2025-01-10",143.4151,148.6105,143.4151,147.046,1540800.0],["2025-01-13",146.4162,150.9031,145.629,150.1947,1437000.0],["2025-01-14",149.6535,150.8146,148.2562,150.3128,769300.0],["2025-01-15",151.4837,152.9203,150.3029,152.7629,990400.0],["2025-01-16",152.448,153.5796,151.1688,152.6054,649700.0],["2025-01-17",153.3828,153.8748,151.8773,152.694,1318000.0],["2025-01-21",154.2979,158.7061,153.2352,158.0075,1414000.0],["2025-01-22",158.588,159.6999,157.5056,158.529,1436700.0],["2025-01-23",158.529,159.5031,144.9304,146.5244,2386500.0],["2025-01-24",147.469,148.945,142.4803,143.2576,1661400.0],["2025-01-27",143.6512,146.8787,142.6771,146.0816,1089000.0],["2025-01-28",146.1308,146.1308,135.3464,139.2233,1678900.0],["2025-01-29",140.1679,141.4668,137.6686,138.0229,1670900.0],["2025-01-30",138.4853,140.0105,136.2714,139.9121,1364300.0],["2025-01-31",139.2233,141.3881,135.7892,139.7547,1409800.0],["2025-02-03",138.3869,140.2466,136.0352,139.3807,1254000.0],["2025-02-04",139.9121,140.9649,138.2098,139.6858,1063800.0],["2025-02-05",141.2897,141.2897,137.8261,139.0265,1047600.0],["2025-02-06",138.9379,140.1187,136.232,138.564,1365800.0],["2025-02-07",139.4398,140.6107,137.9441,139.9908,1215700.0],["2025-02-10",140.1974,141.8309,139.4103,140.4828,1730800.0],["2025-02-11",145.1469,146.2489,130.6528,135.3956,3563300.0],["2025-02-12",134.2936,135.5137,132.178,134.6577,1664300.0],["2025-02-13",134.0968,134.8053,127.4648,128.557,2605600.0],["2025-02-14",129.3245,131.4597,128.4782,130.1412,1752300.0],["2025-02-18",130.0624,131.8533,127.7796,129.167,1852700.0],["2025-02-19",128.9014,130.948,128.1142,129.3933,1398100.0],["2025-02-20",128.4192,129.1671,126.0774,127.9666,1953900.0],["2025-02-21",127.0908,127.1597,123.0565,124.7883,2570800.0],["2025-02-24",129.1572,130.2494,124.7588,126.2446,2290900.0],["2025-02-25",126.1265,129.9542,125.7723,128.6455,2175200.0],["2025-02-26",127.8682,129.8656,127.1203,127.5139,887900.0],["2025-02-27",127.3368,128.9407,126.6874,127.5927,1352100.0],["2025-02-28",125.7625,127.9174,121.6396,127.8879,2288300.0],["2025-03-03",129.2949,129.3343,125.7526,127.1302,1714300.0],["2025-03-04",126.8252,132.6995,125.3492,130.1018,1991100.0],["2025-03-05",129.7377,133.4178,129.1474,131.5679,1819500.0],["2025-03-06",130.0526,131.4597,128.9112,130.9284,1489400.0],["2025-03-07",129.8558,137.9835,128.6061,137.0093,2539300.0],["2025-03-10",136.4288,140.7091,134.2542,135.1792,2016600.0],["2025-03-11",134.4707,135.0611,130.6233,131.9615,1871100.0],["2025-03-12",131.7057,132.6798,128.9309,131.4597,1203800.0],["2025-03-13",131.0661,132.6011,130.1117,130.7316,1291200.0],["2025-03-14",131.4915,133.7812,130.8994,132.7943,803900.0],["2025-03-17",135.084,140.4135,133.7812,136.3966,1711500.0],["2025-03-18",135.4393,137.1862,134.3734,136.8506,1382400.0],["2025-03-19",137.1369,139.851,135.992,136.7915,1416400.0],["2025-03-20",135.5183,135.5183,131.7679,133.0904,1955100.0],["2025-03-21",132.5179,132.9917,130.3565,132.0837,3989800.0],["2025-03-24",132.9818,134.2747,131.6988,134.0181,1078100.0],["2025-03-25",134.8866,135.538,132.9127,134.4721,1341300.0],["2025-03-26",134.4721,135.7354,133.4062,134.5609,1032400.0],["2025-03-27",134.9557,135.4097,133.2286,133.9095,1002900.0],["2025-03-28",132.4488,134.4918,131.0671,132.3107,1592100.0],["2025-03-31",131.6198,134.5313,130.9388,133.1792,1843000.0],["2025-04-01",133.1792,133.9688,131.2152,133.1989,1512500.0],["2025-04-02",131.4323,141.6769,130.702,141.0748,3736900.0],["2025-04-03",137.3244,142.0815,136.2091,137.6698,2090400.0],["2025-04-04",135.0149,138.4791,131.3731,131.4027,2770600.0],["2025-04-07",129.1031,135.0051,126.6456,131.1658,1703900.0],["2025-04-08",133.2384,135.7058,130.0111,131.6198,2019600.0],["2025-04-09",128.8169,138.9035,128.6491,137.9067,2684500.0],["2025-04-10",136.3177,138.7358,134.028,137.8475,1581000.0],["2025-04-11",137.7488,141.0649,135.4689,140.0286,1073600.0],["2025-04-14",141.3314,142.1901,138.3015,141.1143,1281700.0],["2025-04-15",141.0156,141.2722,138.9923,139.5549,1453800.0],["2025-04-16",139.7523,140.5024,137.4922,138.0745,1508600.0],["2025-04-17",137.4428,138.5679,136.2387,137.6007,1754500.0],["2025-04-21",138.1732,138.8147,135.1235,136.4361,962800.0],["2025-04-22",137.1073,139.999,136.7421,139.4167,1194600.0],["2025-04-23",141.8742,143.1079,139.8707,140.1471,925700.0],["2025-04-24",140.9465,144.5686,139.4167,143.6606,1153500.0],["2025-04-25",143.937,144.9634,142.5256,143.8087,1212800.0],["2025-04-28",143.9666,145.072,142.1308,143.8481,1178200.0],["2025-04-29",144.0159,146.128,143.4534,145.6345,1146600.0],["2025-04-30",144.9042,145.7036,143.2362,145.2595,1025500.0],["2025-05-01",144.8548,145.7727,142.9895,144.6969,1027400.0],["2025-05-02",146.8485,147.5394,144.4403,146.8485,1494300.0],["2025-05-05",145.6839,148.2203,145.6839,146.0096,1814700.0],["2025-05-06",143.9666,153.7275,142.7428,152.7307,2626900.0],["2025-05-07",151.8721,153.4117,150.2436,152.7011,1612000.0],["2025-05-08",153.9545,154.7243,151.0134,152.6912,1176900.0],["2025-05-09",153.1354,154.902,152.0892,153.6683,1306400.0],["2025-05-12",154.9513,155.2375,152.0003,154.0532,1551200.0],["2025-05-13",153.5795,154.2506,152.6024,153.4018,958700.0],["2025-05-14",153.6979,153.9644,150.8357,151.0627,1278900.0],["2025-05-15",151.7931,154.7638,151.7931,154.7145,1170700.0],["2025-05-16",153.2538,157.0733,153.2538,156.9252,1007000.0],["2025-05-19",156.4318,157.6457,155.731,157.4483,915400.0],["2025-05-20",156.9549,158.8992,156.4811,158.2083,826800.0],["2025-05-21",157.853,157.853,155.7705,156.866,1282500.0],["2025-05-22",156.7377,157.3694,154.981,156.2344,1077600.0],["2025-05-23",153.1156,153.9644,148.546,150.5002,1568100.0],["2025-05-27",148.6842,150.9838,147.3124,150.5594,1617300.0],["2025-05-28",150.668,151.4279,146.7004,147.411,2162400.0],["2025-05-29",147.8354,147.9243,144.7561,145.5753,1818800.0],["2025-05-30",145.901,146.6314,144.2331,146.582,2289100.0],["2025-06-02",145.4569,145.4569,138.4594,139.8016,2258100.0],["2025-06-03",139.7523,143.4435,137.8672,142.6046,1867200.0],["2025-06-04",142.2296,143.71,141.7361,142.5355,1076100.0],["2025-06-05",143.2263,143.5027,141.9137,143.4731,989000.0],["2025-06-06",144.8154,146.3649,143.7692,146.207,920300.0],["2025-06-09",146.661,146.8682,142.6737,144.4305,873400.0],["2025-06-10",145.0818,145.3187,142.7625,143.6902,650400.0],["2025-06-11",143.4731,144.1344,141.6769,144.0159,950400.0],["2025-06-12",143.8777,146.1082,143.3547,146.0885,764100.0],["2025-06-13",146.7991,149.0395,144.9042,147.2137,1107700.0],["2025-06-16",147.0652,147.3819,143.9182,146.7089,1075300.0],["2025-06-17",146.5209,148.3616,145.5907,147.8371,1201000.0],["2025-06-18",147.8965,149.3116,146.5011,146.8079,759700.0],["2025-06-20",146.9365,147.4413,144.3834,146.9069,3006200.0],["2025-06-23",147.4512,150.0241,145.9074,149.1038,1187000.0],["2025-06-24",149.4303,151.1226,147.2532,150.6476,1220700.0],["2025-06-25",151.3502,152.983,149.9647,152.3596,1113800.0],["2025-06-26",153.1414,155.7143,151.5778,154.0617,1253700.0],["2025-06-27",154.1805,154.6357,151.6866,154.0617,1141000.0],["2025-06-30",154.6753,156.3576,153.8242,156.1201,981300.0],["2025-07-01",155.843,159.4452,155.368,159.267,1152800.0],["2025-07-02",158.0597,161.078,156.8227,160.9296,1317700.0],["2025-07-03",161.3848,164.2447,160.9692,162.8494,950900.0],["2025-07-07",163.3937,163.7697,161.8499,162.7505,1280800.0],["2025-07-08",161.7114,162.8197,160.0686,160.4051,1054000.0],["2025-07-09",160.6426,160.9692,158.7623,160.5238,754500.0],["2025-07-10",160.3556,162.028,159.9598,161.3056,648000.0],["2025-07-11",161.1473,161.3947,158.8613,160.3655,698400.0],["2025-07-14",160.128,162.9682,159.3264,161.9687,678200.0],["2025-07-15",162.1864,162.8692,158.5347,158.5446,702000.0],["2025-07-16",158.2972,159.6728,156.9909,159.366,665700.0],["2025-07-17",159.3264,161.5035,159.1483,161.0186,563200.0],["2025-07-18",161.652,162.2358,160.2566,160.8504,466400.0],["2025-07-21",160.8108,160.8504,158.7821,159.0691,503400.0],["2025-07-22",159.4848,160.6525,157.1196,159.6035,886100.0],["2025-07-23",160.3259,162.414,160.0983,162.2062,605300.0],["2025-07-24",162.2062,163.6312,161.2067,161.553,658000.0],["2025-07-25",162.2853,162.3942,158.9009,161.553,704500.0],["2025-07-28",161.5233,162.0083,157.2581,158.6832,961000.0],["2025-07-29",160.3061,160.6228,158.6634,159.8311,544100.0],["2025-07-30",159.8509,160.8108,158.4259,159.3759,548100.0],["2025-07-31",159.1087,160.217,157.5946,157.9904,871300.0],["2025-08-01",157.7035,158.5347,154.6852,157.5451,784000.0],["2025-08-04",157.6243,159.5936,156.9316,159.2769,1303600.0],["2025-08-05",166.2635,171.7954,162.4437,171.1423,2216600.0],["2025-08-06",173.1809,173.9429,168.6386,172.6762,1749500.0],["2025-08-07",173.6559,175.3382,172.1418,173.4481,1135400.0],["2025-08-08",173.5173,175.5757,172.5574,174.6653,826500.0],["2025-08-11",174.3882,177.0601,174.0517,175.2986,907600.0],["2025-08-12",174.8137,176.2981,173.834,176.1695,823800.0],["2025-08-13",175.9023,180.2862,175.645,180.0586,902500.0],["2025-08-14",179.8805,180.979,175.7439,176.5851,876700.0],["2025-08-15",176.6544,176.8424,174.3189,175.7835,849300.0],["2025-08-18",176.6841,177.456,175.9122,176.2684,561600.0],["2025-08-19",175.932,178.119,174.6653,176.882,716700.0],["2025-08-20",176.7929,178.9008,175.7242,178.2872,789700.0],["2025-08-21",177.6737,178.8315,177.1789,178.5643,554900.0],["2025-08-22",178.6237,181.6816,178.4258,179.8508,608900.0],["2025-08-25",179.7123,180.4743,179.0789,179.7222,477000.0],["2025-08-26",179.3263,180.5534,178.5149,180.4545,686200.0],["2025-08-27",180.0388,181.8201,179.4649,181.4837,541700.0],["2025-08-28",181.1769,181.5925,178.1586,179.4748,592500.0],["2025-08-29",179.3857,180.6029,178.1685,179.0394,671000.0],["2025-09-02",179.0393,179.6133,177.4956,179.0097,596100.0],["2025-09-03",178.8909,179.168,174.8236,175.8627,615500.0],["2025-09-04",175.1601,176.7237,172.8246,176.7237,1065100.0],["2025-09-05",177.6242,178.2971,175.5757,177.1393,697500.0],["2025-09-08",176.3971,176.7138,174.507,176.5555,641500.0],["2025-09-09",176.3971,177.3174,174.9127,177.169,751100.0],["2025-09-10",177.0898,178.6138,176.4367,178.4951,525900.0],["2025-09-11",179.1185,183.9874,178.8315,183.2056,851300.0],["2025-09-12",182.8988,183.5322,181.8102,181.9488,541400.0],["2025-09-15",180.7587,182.8612,180.3421,181.2248,746100.0],["2025-09-16",181.0562,182.276,179.3503,181.076,904500.0],["2025-09-17",181.0859,183.4761,179.5884,182.286,710600.0],["2025-09-18",181.8,186.0249,179.7967,185.6084,832500.0],["2025-09-19",186.2134,187.344,184.9737,185.9059,3133100.0],["2025-09-22",185.3505,186.7291,181.8794,186.3224,753600.0],["2025-09-23",186.9671,189.1093,183.5951,185.5687,778700.0],["2025-09-24",186.7787,187.6514,185.3704,185.8563,727300.0],["2025-09-25",185.7472,186.8183,177.7239,180.8578,1041600.0],["2025-09-26",181.8397,184.3191,179.9454,183.3769,838200.0],["2025-09-29",184.686,185.9555,182.5736,184.0811,846900.0],["2025-09-30",184.6761,188.177,184.5274,187.4035,844400.0],["2025-10-01",185.2712,190.0812,185.2712,190.0515,956000.0],["2025-10-02",189.6746,192.0449,188.4944,191.3011,744800.0],["2025-10-03",191.2217,195.8335,190.4184,193.9689,868100.0],["2025-10-06",193.969,197.1724,193.3937,196.4087,885400.0],["2025-10-07",197.3112,197.6385,194.7723,195.3772,669000.0],["2025-10-08",196.369,196.9244,194.0284,196.5971,779800.0],["2025-10-09",196.5475,196.974,192.2532,192.4516,674300.0],["2025-10-10",192.8681,193.1954,186.2729,186.4811,763500.0],["2025-10-13",186.5506,186.8283,183.9918,184.4084,781000.0],["2025-10-14",183.6447,187.2448,182.7918,185.7274,512800.0],["2025-10-15",186.1241,187.7208,182.7719,185.0332,496000.0],["2025-10-16",184.6067,185.8167,182.4744,182.891,628400.0],["2025-10-17",182.7422,184.2298,178.9636,182.9901,774800.0],["2025-10-20",184.7455,189.7143,183.5753,188.9209,536300.0],["2025-10-21",189.2382,192.1243,188.9308,191.5689,855500.0],["2025-10-22",191.0333,191.8069,186.4514,186.9175,832100.0],["2025-10-23",187.5126,191.6383,187.0762,189.8134,813600.0],["2025-10-24",189.744,189.744,182.2463,188.3952,779700.0],["2025-10-27",188.3953,188.4548,186.6795,187.5522,583100.0],["2025-10-28",187.5522,188.2068,185.4299,186.2629,581200.0],["2025-10-29",185.4695,189.1391,184.567,186.6101,531500.0],["2025-10-30",187.0167,190.6565,186.5307,189.3473,835500.0],["2025-10-31",189.4366,191.2118,187.5621,188.901,749200.0],["2025-11-03",188.3754,192.521,186.6993,191.4598,1639500.0],["2025-11-04",188.0878,204.075,186.5506,197.9062,1509400.0],["2025-11-05",198.3327,200.3361,193.1458,193.4632,1018600.0],["2025-11-06",193.4632,196.1508,191.6581,193.1557,684000.0],["2025-11-07",193.5227,196.369,191.4598,195.3574,605700.0],["2025-11-10",195.6946,196.4583,192.64,195.2483,570300.0],["2025-11-11",194.8714,198.8087,193.8995,196.6169,591800.0],["2025-11-12",195.8731,197.9062,191.1523,191.43,876200.0],["2025-11-13",192.283,193.7805,189.0994,189.744,790100.0],["2025-11-14",189.5259,190.1407,187.3836,189.8333,823200.0],["2025-11-17",189.4763,190.0713,186.6894,187.2349,597000.0],["2025-11-18",187.4233,189.3672,185.9952,187.5522,677700.0],["2025-11-19",187.1853,188.5738,185.6778,187.6217,649800.0],["2025-11-20",189.6746,191.4102,183.8331,184.1307,808600.0],["2025-11-21",184.7753,187.9787,184.0216,184.9538,1025800.0],["2025-11-24",184.2794,186.2035,182.3356,185.2712,1267400.0],["2025-11-25",186.3522,190.5474,185.9357,189.9226,872800.0],["2025-11-26",190.2201,191.3309,188.6233,188.7919,760800.0],["2025-11-28",189.2779,190.0911,188.7324,189.5258,379600.0],["2025-12-01",188.8911,190.1507,186.7787,186.8679,769900.0],["2025-12-02",187.5522,188.4151,184.7356,185.5291,764800.0],["2025-12-03",186.2927,187.5225,185.2613,186.8878,585300.0],["2025-12-04",187.4828,194.9409,187.4828,190.835,782900.0],["2025-12-05",190.0416,190.0416,182.3951,185.2811,917200.0],["2025-12-08",185.7869,185.7869,182.9009,184.091,887600.0],["2025-12-09",184.0811,185.4398,183.1587,183.4265,872900.0],["2025-12-10",182.643,187.8498,182.4943,186.7588,770100.0],["2025-12-11",187.4927,189.9622,185.8563,188.9605,659800.0],["2025-12-12",188.9605,189.9523,185.5687,188.1671,1152300.0],["2025-12-15",187.2328,188.5946,183.7736,184.8372,955000.0],["2025-12-16",184.7477,185.3839,179.6584,181.0699,882200.0],["2025-12-17",179.9765,182.5112,178.9228,180.2747,852500.0],["2025-12-18",181.1295,182.4714,179.549,180.1057,886800.0],["2025-12-19",180.2051,183.6742,179.2111,183.5748,2420900.0],["2025-12-22",184.0817,186.2586,183.038,184.9267,700400.0],["2025-12-23",184.867,186.2288,183.535,185.205,553700.0],["2025-12-24",185.205,186.3779,184.4992,185.5131,272700.0],["2025-12-26",185.9902,186.2984,184.1911,184.7477,278000.0],["2025-12-29",184.708,185.7417,183.0977,184.3799,314900.0],["2025-12-30",183.9326,184.5489,181.3681,182.2528,658200.0],["2025-12-31",181.4377,181.9645,179.2409,179.3204,649300.0],["2026-01-02",178.5252,182.6802,177.7399,182.372,654400.0],["2026-01-05",184.1215,195.2246,182.8989,194.3201,1197400.0],["2026-01-06",194.0318,196.7455,193.4851,196.3181,747300.0],["2026-01-07",197.6898,201.0197,194.8071,195.4334,1148300.0],["2026-01-08",196.8151,203.7732,186.6363,194.0517,1765400.0],["2026-01-09",192.5209,199.7971,192.4911,197.153,994800.0],["2026-01-12",197.6103,199.4592,193.7336,194.4294,965500.0],["2026-01-13",195.5924,197.8986,193.8927,194.7873,974700.0],["2026-01-14",194.8668,195.9702,187.1334,189.6781,1319100.0],["2026-01-15",189.2506,192.3519,187.8689,192.2028,1095700.0],["2026-01-16",191.0697,193.5646,189.6681,193.5348,889000.0],["2026-01-20",192.3321,194.3499,189.6582,189.7775,766300.0],["2026-01-21",190.2148,192.4513,188.1075,190.9703,920800.0],["2026-01-22",191.5468,194.8867,188.5349,192.2923,860900.0],["2026-01-23",193.8231,196.8151,189.0419,190.0856,659400.0],["2026-01-26",191.845,191.845,184.7875,188.366,844600.0],["2026-01-27",187.5608,188.1671,185.3143,186.03,804800.0],["2026-01-28",184.7378,187.0837,182.8989,186.6463,599000.0],["2026-01-29",187.3322,189.2705,184.5787,186.0698,585600.0],["2026-01-30",184.5588,187.2626,183.5847,187.1532,946300.0],["2026-02-02",186.4177,187.5012,184.7378,186.9147,697800.0],["2026-02-03",186.8451,189.3103,184.7179,188.6542,868000.0],["2026-02-04",188.1473,189.857,185.702,187.3123,877100.0],["2026-02-05",186.8252,189.7277,184.2507,184.9664,1019600.0],["2026-02-06",186.5369,193.1173,185.2646,191.8351,736000.0],["2026-02-09",193.1571,194.7674,192.0637,193.4155,659800.0],["2026-02-10",193.4056,194.171,190.0756,193.5547,764100.0],["2026-02-11",193.5547,194.827,171.418,171.9647,1526500.0],["2026-02-12",174.1714,178.396,168.1675,170.414,1477400.0],["2026-02-13",171.3086,175.5928,170.6128,175.2449,1258600.0],["2026-02-17",177.2031,178.1276,160.5633,160.5633,2595900.0],["2026-02-18",162.4619,170.9906,160.0862,170.5035,2092300.0],["2026-02-19",169.6784,176.3582,169.0323,175.2151,1365300.0],["2026-02-20",173.9825,174.1714,170.5234,172.4617,936500.0],["2026-02-23",171.1496,172.9587,169.5791,170.9707,1113200.0],["2026-02-24",170.911,173.7539,170.4737,173.0879,1512000.0],["2026-02-25",173.9229,174.3901,167.1437,168.8733,1483300.0],["2026-02-26",170.9806,175.4338,169.6884,174.8076,1375900.0],["2026-02-27",173.7241,175.9407,172.581,174.0521,1549300.0],["2026-03-02",175.9408,178.4655,173.7042,178.3264,1579800.0],["2026-03-03",176.1097,180.046,175.0362,179.5689,1810100.0],["2026-03-04",179.5689,179.9168,175.4636,175.6425,1290900.0],["2026-03-05",174.4298,175.8314,172.1933,174.6088,1046000.0],["2026-03-06",174.5988,178.058,173.2171,176.8254,978400.0],["2026-03-09",176.1197,178.9327,172.9885,178.4655,926800.0],["2026-03-10",176.8751,176.8751,169.0125,171.4776,1313400.0],["2026-03-11",170.8713,174.7678,169.4995,172.3325,933300.0],["2026-03-12",172.2728,174.6286,171.1297,172.7698,1152800.0],["2026-03-13",173.9328,174.3503,171.4379,172.8195,791600.0],["2026-03-16",171.9127,172.1718,165.7246,166.8606,1342500.0],["2026-03-17",167.7176,169.9995,165.8143,168.3852,1058200.0],["2026-03-18",168.1959,169.6906,166.0534,166.1631,948000.0],["2026-03-19",165.3459,166.5317,164.4192,165.3659,989200.0],["2026-03-20",164.1203,166.2328,164.1203,165.2861,4464700.0],["2026-03-23",165.8541,167.3887,161.938,161.9679,1290200.0],["2026-03-24",160.5628,162.6953,156.6965,158.4304,1158200.0],["2026-03-25",159.4368,160.4432,156.268,158.3208,714200.0],["2026-03-26",157.4937,159.3073,156.2979,157.0253,611300.0],["2026-03-27",156.9456,156.9456,154.4245,154.9825,675100.0],["2026-03-30",156.547,156.846,152.2024,153.6473,1023000.0],["2026-03-31",155.4708,157.9321,153.8366,154.9726,997600.0],["2026-04-01",153.9362,156.7961,153.9362,155.4608,852800.0],["2026-04-02",154.6437,158.6994,153.5377,158.261,688900.0],["2026-04-06",157.962,159.4269,157.2446,158.9087,646700.0],["2026-04-07",158.6496,159.8155,157.2246,158.3108,635100.0],["2026-04-08",157.5036,161.4298,157.1349,160.0746,789400.0],["2026-04-09",159.5664,159.5763,155.0324,155.0822,645100.0],["2026-04-10",154.6238,156.258,150.5781,152.3419,805300.0],["2026-04-13",154.6437,157.3841,153.0593,157.0353,1220300.0],["2026-04-14",157.3741,157.8325,155.4907,155.6203,862900.0],["2026-04-15",155.989,159.1279,155.5505,158.4802,814800.0],["2026-04-16",159.1678,160.224,155.411,155.9192,767100.0],["2026-04-17",156.2082,157.1748,153.5078,154.6238,1043400.0],["2026-04-20",155.1818,156.4474,153.2885,154.2751,609500.0],["2026-04-21",153.2985,155.6602,152.292,152.6607,700900.0],["2026-04-22",153.6672,154.0757,149.4521,150.1795,877500.0],["2026-04-23",150.1895,150.1895,145.9345,147.0805,1046900.0],["2026-04-24",146.2334,146.2833,143.6725,145.5459,798100.0],["2026-04-27",145.9544,147.3395,142.8853,143.7323,627500.0],["2026-04-28",145.3665,146.6619,142.5465,145.6356,869700.0],["2026-04-29",145.6455,146.7715,144.39,145.3964,785800.0],["2026-04-30",144.9779,149.0335,144.3999,148.6947,853600.0],["2026-05-01",149.472,150.2692,148.0371,148.7047,1163300.0],["2026-05-04",148.2264,151.8337,147.9673,148.2862,2071600.0],["2026-05-05",151.8137,153.3583,136.6274,136.7071,2252400.0],["2026-05-06",135.4216,136.0494,128.9047,134.4252,2230500.0],["2026-05-07",133.3689,135.023,129.5424,130.798,1447300.0],["2026-05-08",130.6585,130.6585,127.4199,129.652,1515800.0],["2026-05-11",128.227,129.5324,124.8988,127.2306,1890300.0],["2026-05-12",128.5061,130.4891,126.1544,127.9381,2307600.0],["2026-05-13",126.1743,127.2904,121.1022,123.7329,1589600.0],["2026-05-14",124.1016,126.2441,123.0852,125.1081,989600.0],["2026-05-15",125.975,127.2605,122.3179,123.2546,1242800.0],["2026-05-18",122.9058,125.4867,122.2083,124.4006,1284900.0],["2026-05-19",124.6198,126.9914,123.5835,125.5166,907400.0],["2026-05-20",124.6497,124.6796,121.9492,123.9522,1115300.0],["2026-05-21",122.9258,123.7329,120.7734,122.6069,847400.0],["2026-05-22",122.9557,126.533,122.567,125.5665,774900.0],["2026-05-26",125.0284,127.9281,123.5635,127.669,1221800.0],["2026-05-27",127.5494,132.1034,127.0711,130.1602,1453300.0],["2026-05-28",129.5424,133.9967,129.1936,131.1268,1409100.0],["2026-05-29",130.9375,131.7646,126.553,127.3502,2600800.0],["2026-06-01",128.6456,130.6784,127.2405,127.2704,1290100.0],["2026-06-02",125.5565,127.2106,122.8162,126.3736,1506800.0],["2026-06-03",123.1251,125.4967,121.4211,123.9123,1245000.0],["2026-06-04",126.1942,127.7786,123.6233,124.1315,1092200.0],["2026-06-05",125.6163,126.7523,123.5835,123.992,1258600.0],["2026-06-08",123.0055,124.56,121.72,122.3678,1028400.0],["2026-06-09",122.0688,124.1116,121.451,123.0852,896900.0],["2026-06-10",123.0852,124.1614,121.0125,121.2617,1285500.0],["2026-06-11",121.1819,123.3742,120.9129,121.6503,746100.0],["2026-06-12",122.567,124.0618,121.0225,121.73,1199200.0],["2026-06-15",121.16,121.91,113.28,114.6,2581700.0],["2026-06-16",114.02,116.13,113.51,113.58,1863100.0],["2026-06-17",110.43,111.83,108.0,108.67,2530500.0],["2026-06-18",109.02,109.5,106.08,107.12,6872600.0],["2026-06-22",105.31,105.67,101.09,104.84,3058100.0],["2026-06-23",106.55,106.86,104.25,106.11,1754400.0],["2026-06-24",106.05,107.07,103.5,104.32,1426900.0],["2026-06-25",103.71,105.39,99.65,100.0,1601300.0],["2026-06-26",99.75,102.54,99.53,101.76,2473900.0],["2026-06-29",102.3,103.67,99.63,100.44,2650000.0],["2026-06-30",100.0,104.25,98.86,102.97,1988000.0],["2026-07-01",103.89,105.81,103.05,103.07,1645100.0],["2026-07-02",104.88,108.9,104.52,108.84,2315500.0],["2026-07-06",108.5,109.97,107.0401,108.72,1844136.391483],["2026-07-07",109.97,111,107.33,108.57,1375891.685404],["2026-07-08",107.13,108.14,106.3591,107.18,969381.7297],["2026-07-09",105.53,107.2,104.29,106.62,1676333.29173],["2026-07-10",108.94,109,105.29,107.02,1068257.228734],["2026-07-13",108.41,108.64,105.205,106.58,1236726.323396],["2026-07-14",104.02,108.06,104.01,106.56,1059180.381879],["2026-07-15",107,110,107,108.21,1238224.718432],["2026-07-16",108.8,109.66,107.2701,108.29,1574514.80541],["2026-07-17",108.68,110.91,105.745,106.48,2094411.229452],["2026-07-20",106.19,107.635,105.01,107.02,1731321.089711],["2026-07-21",104.6,106.12,103.9,104.92,1538052.348945],["2026-07-22",106.49,107.54,105.76,107.26,1000977.85077],["2026-07-23",107.68,111.3,107.25,110.33,1218164.626055],["2026-07-24",112.01,115.82,111.5,112.14,1190578.551557],["2026-07-27",112.35,115.555,112.06,114.95,1393838.592859],["2026-07-28",116.16,119.18,116.14,118.36,1497682.518959],["2026-07-29",117.75,117.815,113.98,114.37,1421254.325522],["2026-07-30",112.75,113.145,110.2799,112.41,1154268.800898],["2026-07-31",111.14,115.74,111,115.6,1180188.117046],["2026-08-03",117.69,119.47,116.84,118.72,1836845.88515],["2026-08-04",124.96,132.07,124.96,130.6,2821699.652703],["2026-08-05",129.64,132.0216,126.6701,126.85,2477437.555451],["2026-08-06",129.63,135.5,128.045,135.26,1989597.928362],["2026-08-07",133.23,137.75,132.71,137.57,1955006.25176],["2026-08-10",137.33,140.65,136.785,140.65,351428.604079],["2026-08-11",137.88,143.16,137.345,140.89,1888851.252827],["2026-08-12",138.3,140.485,138.0795,140.38,1707556.204944],["2026-08-13",140.25,143.185,139.71,142.61,1659961.911173],["2026-08-14",143,144.345,141.19,143.83,1392324.200766]]}