{"t":"OC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-11-01",23.2264,23.5136,22.6519,22.6519,178100.0],["2006-11-02",22.6109,22.6109,21.6506,21.6506,289400.0],["2006-11-03",21.5029,21.667,21.3141,21.3223,195300.0],["2006-11-06",21.4208,21.585,21.0105,21.4208,231900.0],["2006-11-07",21.2977,22.5698,21.2649,22.3236,179700.0],["2006-11-08",22.5288,22.8899,22.2415,22.8899,431700.0],["2006-11-09",23.5957,23.8009,23.1854,23.3905,635600.0],["2006-11-10",23.8009,24.0471,23.3085,23.3823,545400.0],["2006-11-13",23.3905,23.5711,23.1936,23.2018,486300.0],["2006-11-14",23.1854,23.1936,22.9556,23.0623,188000.0],["2006-11-15",23.0623,23.1854,22.9884,23.1854,317900.0],["2006-11-16",23.3495,24.2687,23.3495,23.9979,1090700.0],["2006-11-17",23.9979,24.162,23.5957,23.9568,898700.0],["2006-11-20",23.9322,24.4164,23.9322,24.2113,375700.0],["2006-11-21",24.1702,24.4164,24.1292,24.3754,320100.0],["2006-11-22",24.5806,24.8678,24.5806,24.7201,307300.0],["2006-11-24",24.7447,25.1058,24.6627,25.0156,96300.0],["2006-11-27",25.0156,25.0156,24.1292,24.4164,566800.0],["2006-11-28",24.5806,24.6627,24.3754,24.6216,206400.0],["2006-11-29",24.7447,24.9089,24.6216,24.8268,366800.0],["2006-11-30",24.7858,25.5244,24.6545,25.4423,730600.0],["2006-12-01",25.7706,25.8281,25.3439,25.6475,447500.0],["2006-12-04",25.8527,25.9348,25.6557,25.9266,446000.0],["2006-12-05",26.1318,26.14,25.7706,25.9758,508100.0],["2006-12-06",26.14,26.14,25.6475,25.8281,267400.0],["2006-12-07",25.5244,25.746,24.9253,25.1469,298900.0],["2006-12-08",25.3521,25.3521,24.9089,24.991,209000.0],["2006-12-11",25.4423,25.4423,25.0976,25.0976,167000.0],["2006-12-12",25.2782,25.2782,24.6955,25.0074,137500.0],["2006-12-13",25.4423,25.4423,24.9253,24.9417,179400.0],["2006-12-14",25.073,25.1058,24.6627,24.9499,89200.0],["2006-12-15",25.032,25.032,24.4985,24.6134,150300.0],["2006-12-18",24.8186,24.8678,24.4329,24.4739,165400.0],["2006-12-19",24.4247,24.5724,23.8419,24.2933,115800.0],["2006-12-20",24.2523,24.3344,24.0964,24.2113,244600.0],["2006-12-21",24.1292,24.2687,24.0471,24.1702,105000.0],["2006-12-22",24.2523,24.2605,23.9733,24.1046,25900.0],["2006-12-26",24.0635,24.2441,24.0471,24.2277,34900.0],["2006-12-27",24.2113,24.3754,24.0143,24.3672,75400.0],["2006-12-28",24.3344,24.6216,24.1292,24.597,113300.0],["2006-12-29",24.597,24.7447,24.4247,24.5396,189300.0],["2007-01-03",24.6216,24.9827,23.8748,23.8748,232000.0],["2007-01-04",23.4316,23.489,23.0623,23.0787,273100.0],["2007-01-05",23.0787,23.1033,22.1595,22.4221,507000.0],["2007-01-08",22.4221,22.5944,22.1759,22.2826,76300.0],["2007-01-09",22.2415,22.4878,21.9953,22.1595,258500.0],["2007-01-10",22.1348,22.4057,22.0856,22.1184,303100.0],["2007-01-11",22.1266,22.4631,22.1266,22.2497,208500.0],["2007-01-12",22.34,22.6191,22.2744,22.4795,323900.0],["2007-01-16",22.5288,22.816,22.4795,22.5698,327400.0],["2007-01-17",22.6027,23.2839,22.5042,23.2018,651100.0],["2007-01-18",23.2018,23.3495,23.0212,23.251,122200.0],["2007-01-19",23.1689,23.489,23.1689,23.4234,124600.0],["2007-01-22",23.5465,23.5957,23.3249,23.448,298600.0],["2007-01-23",23.5301,24.0143,23.3823,23.5875,176500.0],["2007-01-24",23.7927,23.8419,23.6368,23.7927,204800.0],["2007-01-25",23.8912,24.1784,23.7352,23.8009,437800.0],["2007-01-26",23.965,24.1784,23.489,23.924,317100.0],["2007-01-29",23.8091,23.9486,23.3741,23.5547,358200.0],["2007-01-30",23.7188,23.7188,23.2838,23.3905,98100.0],["2007-01-31",23.5547,23.6286,23.3577,23.5054,352200.0],["2007-02-01",23.7599,23.8091,23.5137,23.5547,393200.0],["2007-02-02",23.5137,23.7681,23.489,23.6778,545100.0],["2007-02-05",23.7188,23.8584,23.6286,23.7927,497600.0],["2007-02-06",23.883,24.2195,23.7599,24.0225,1595700.0],["2007-02-07",24.1538,24.7447,23.9651,24.638,2130600.0],["2007-02-08",24.7037,24.7119,24.3754,24.4329,516500.0],["2007-02-09",24.3754,24.6216,24.3754,24.4329,384800.0],["2007-02-12",24.4575,24.7447,24.4575,24.6545,629100.0],["2007-02-13",24.6216,25.0156,24.4329,24.6462,542200.0],["2007-02-14",24.6462,24.8104,24.4575,24.7037,370700.0],["2007-02-15",26.3041,26.3041,25.1141,26.0989,2833700.0],["2007-02-16",25.9758,26.0086,25.3192,25.8527,942100.0],["2007-02-20",25.7706,26.0168,25.6886,25.943,459200.0],["2007-02-21",26.0579,27.6993,25.6968,27.1741,1772400.0],["2007-02-22",26.8376,27.1741,26.2631,26.6324,735600.0],["2007-02-23",26.6078,26.6078,25.7542,26.0907,443900.0],["2007-02-26",26.0743,27.4531,25.8035,26.9935,1264300.0],["2007-02-27",26.9361,26.9853,26.2056,26.2877,926200.0],["2007-02-28",26.2631,26.5421,25.8035,26.2713,461700.0],["2007-03-01",25.5244,26.2467,25.1551,26.0251,789900.0],["2007-03-02",26.2302,26.2302,24.835,24.9089,329000.0],["2007-03-05",24.7447,24.7858,24.1702,24.2769,495600.0],["2007-03-06",21.8312,24.7037,21.8312,24.6298,513700.0],["2007-03-07",24.5724,24.8432,24.318,24.4575,82800.0],["2007-03-08",24.5396,25.9184,24.5396,25.4834,742400.0],["2007-03-09",25.5654,25.8445,25.4505,25.7542,420400.0],["2007-03-12",25.7542,25.8773,25.5655,25.7296,338600.0],["2007-03-13",25.4423,25.6475,24.7447,24.8268,592800.0],["2007-03-14",24.8268,24.8268,23.6039,24.4493,790000.0],["2007-03-15",24.4164,24.8104,24.4164,24.5396,249600.0],["2007-03-16",24.5395,25.9019,24.5395,25.5654,1341700.0],["2007-03-19",25.1961,25.8937,25.1141,25.6475,407300.0],["2007-03-20",25.7706,25.9676,25.4423,25.8855,291900.0],["2007-03-21",26.0579,26.3369,25.9348,26.0989,333900.0],["2007-03-22",26.2631,26.7473,25.9594,26.2631,506000.0],["2007-03-23",26.2795,26.6734,26.2795,26.5421,431100.0],["2007-03-26",26.6898,26.7473,25.7871,26.1728,472400.0],["2007-03-27",25.9676,26.3944,25.7953,26.1564,282500.0],["2007-03-28",26.0989,26.1646,25.549,25.8609,392400.0],["2007-03-29",26.0086,26.1646,26.0004,26.0661,444400.0],["2007-03-30",26.222,26.4847,26.0579,26.1482,168700.0],["2007-04-02",26.3287,26.3616,26.0333,26.0989,122400.0],["2007-04-03",26.1974,26.1974,26.0168,26.0825,133500.0],["2007-04-04",26.0579,26.1728,25.8035,25.9758,277700.0],["2007-04-05",25.8937,26.2959,25.8937,26.2631,393900.0],["2007-04-09",26.3123,26.7801,26.3123,26.6898,432300.0],["2007-04-10",26.8376,27.133,26.7555,27.0838,850000.0],["2007-04-11",27.092,27.2069,26.8786,27.1248,488400.0],["2007-04-12",27.1248,27.4039,27.0838,27.3546,281300.0],["2007-04-13",27.3136,27.609,27.2808,27.5188,464400.0],["2007-04-16",27.527,27.6173,27.2561,27.4859,247000.0],["2007-04-17",27.609,27.609,27.3957,27.4695,1211800.0],["2007-04-18",27.4613,27.4777,26.8786,27.4367,209900.0],["2007-04-19",27.289,27.289,26.7883,26.8212,345700.0],["2007-04-20",27.0181,27.3382,26.8622,27.1494,233800.0],["2007-04-23",27.1823,27.2725,26.9935,27.051,126000.0],["2007-04-24",27.0017,27.051,26.2549,26.5339,371800.0],["2007-04-25",26.4682,26.657,26.2549,26.3862,236600.0],["2007-04-26",26.4354,26.5503,26.2549,26.2631,224200.0],["2007-04-27",26.2302,26.2631,25.7706,25.8691,770800.0],["2007-04-30",25.8527,26.14,25.1387,25.1551,605400.0],["2007-05-01",25.1551,26.1235,25.0648,26.0825,1040900.0],["2007-05-02",25.2782,26.616,24.6216,26.5093,1026200.0],["2007-05-03",26.4354,26.8129,26.3944,26.7145,741100.0],["2007-05-04",26.7145,26.9114,26.1071,26.2549,548700.0],["2007-05-07",26.5914,26.7555,25.7296,26.0168,106800.0],["2007-05-08",25.8527,25.9102,25.7706,25.9102,527500.0],["2007-05-09",25.9184,26.0579,25.7788,25.8855,142200.0],["2007-05-10",25.8855,26.0825,25.7296,26.0086,449600.0],["2007-05-11",26.0907,26.4847,25.8609,26.4272,466000.0],["2007-05-14",26.3862,27.568,26.3041,27.4121,1006700.0],["2007-05-15",27.4449,28.1753,27.289,27.8142,986400.0],["2007-05-16",27.9045,28.3149,27.3957,27.9045,1372900.0],["2007-05-17",27.7814,28.0194,27.5598,27.9866,204900.0],["2007-05-18",27.8224,27.9045,27.33,27.33,1760300.0],["2007-05-21",27.4941,28.3477,27.4777,28.3149,1098300.0],["2007-05-22",28.3149,28.873,28.3149,28.6842,1249100.0],["2007-05-23",29.2751,29.5295,29.0535,29.1684,1316500.0],["2007-05-24",29.0535,30.3092,28.9304,29.0453,1194200.0],["2007-05-25",28.914,29.5131,28.9058,29.0781,254900.0],["2007-05-29",28.9714,29.4721,28.9468,29.3818,402500.0],["2007-05-30",29.5213,29.7265,29.3654,29.5542,741000.0],["2007-05-31",29.6773,29.8578,29.2997,29.4639,964800.0],["2007-06-01",29.6444,29.7101,29.3736,29.3818,253600.0],["2007-06-04",29.4228,29.6526,29.0863,29.5952,261500.0],["2007-06-05",29.7593,29.7593,29.1438,29.4639,448000.0],["2007-06-06",29.2587,29.2669,28.9304,29.152,826800.0],["2007-06-07",29.152,29.152,28.6349,28.6514,1236400.0],["2007-06-08",28.6514,29.1356,28.3969,29.1356,299500.0],["2007-06-11",29.0535,29.3818,28.7745,29.2669,149100.0],["2007-06-12",29.2669,29.2669,28.3149,28.479,1013000.0],["2007-06-13",28.7991,28.7991,28.2082,28.717,740200.0],["2007-06-14",28.9222,28.9632,28.7006,28.873,285600.0],["2007-06-15",28.9386,29.0863,28.8894,29.0207,471800.0],["2007-06-18",28.9796,29.2177,28.6842,28.8319,228200.0],["2007-06-19",28.8237,28.8976,28.4544,28.6103,353500.0],["2007-06-20",28.7499,28.9222,27.806,27.9538,1018600.0],["2007-06-21",28.1097,28.3969,27.806,27.8142,778100.0],["2007-06-22",27.9866,28.6021,27.5844,28.3149,4301600.0],["2007-06-25",28.2492,28.6842,28.0769,28.479,507300.0],["2007-06-26",28.479,28.7498,27.9784,28.1015,736200.0],["2007-06-27",27.7814,28.438,27.4531,28.1179,744000.0],["2007-06-28",28.0194,28.1507,27.5106,27.9045,454300.0],["2007-06-29",27.9045,28.1918,27.4941,27.6008,414400.0],["2007-07-02",27.6747,27.6829,27.1659,27.4449,473400.0],["2007-07-03",27.3054,27.5188,27.2069,27.3628,174000.0],["2007-07-05",27.2972,27.568,27.1002,27.2561,432800.0],["2007-07-06",27.2069,27.6501,27.0017,27.5023,206600.0],["2007-07-09",27.4367,27.6091,27.1412,27.4942,312000.0],["2007-07-10",27.4449,27.5352,26.8458,26.9196,556700.0],["2007-07-11",26.8376,26.8376,25.7788,26.4108,1043700.0],["2007-07-12",26.3615,26.7145,26.3615,26.5914,700200.0],["2007-07-13",26.4929,26.5914,26.0743,26.2631,714500.0],["2007-07-16",26.2713,26.6652,26.1646,26.6652,315600.0],["2007-07-17",26.7965,26.8868,26.4272,26.7473,816400.0],["2007-07-18",26.4272,27.2397,26.4272,26.8129,2100600.0],["2007-07-19",26.9196,27.3054,26.9114,27.2726,645100.0],["2007-07-20",27.2069,27.3546,26.7637,27.0838,883700.0],["2007-07-23",27.3792,27.5434,27.0674,27.2315,1029700.0],["2007-07-24",27.0838,27.0838,26.0415,26.3533,1567900.0],["2007-07-25",26.4108,26.6242,25.7378,25.9512,1446400.0],["2007-07-26",25.943,25.9512,25.2946,25.4341,1508200.0],["2007-07-27",25.1551,25.8445,24.556,25.0402,1688000.0],["2007-07-30",25.311,25.3603,24.8925,25.2782,680100.0],["2007-07-31",25.3931,25.6804,24.6462,24.9745,1096400.0],["2007-08-01",24.6216,25.2864,24.2933,24.7201,1886800.0],["2007-08-02",24.8925,25.6722,24.8925,25.3603,1303200.0],["2007-08-03",24.6463,25.2864,24.4165,24.4329,1298400.0],["2007-08-06",24.5806,24.6134,23.3331,23.5547,1817700.0],["2007-08-07",23.5547,24.0307,22.6109,23.5383,2078000.0],["2007-08-08",23.7927,24.1128,23.0458,23.7681,1530500.0],["2007-08-09",23.8009,23.9815,22.7422,22.8325,1186000.0],["2007-08-10",22.6929,22.6929,21.8394,22.5124,1606300.0],["2007-08-13",22.8735,22.9638,22.0282,22.5124,1394200.0],["2007-08-14",22.4221,22.4221,21.347,22.1513,1419700.0],["2007-08-15",22.0774,22.0774,21.5029,21.5439,950500.0],["2007-08-16",21.2567,21.3387,18.6632,20.5591,2697200.0],["2007-08-17",20.518,21.6342,20.0256,20.3539,999000.0],["2007-08-20",20.518,20.5919,20.0174,20.4606,612800.0],["2007-08-21",20.3949,20.6822,20.0995,20.6411,462000.0],["2007-08-22",20.8627,21.4044,20.6001,21.4044,651600.0],["2007-08-23",21.6506,21.9625,20.5262,20.6575,822000.0],["2007-08-24",20.6904,21.1992,20.5673,20.7396,860000.0],["2007-08-27",20.8053,21.3223,20.4359,20.7478,373900.0],["2007-08-28",20.518,20.6493,19.6973,20.1077,704200.0],["2007-08-29",20.3539,20.9776,20.2061,20.9694,543900.0],["2007-08-30",20.9366,21.0843,20.4934,20.5673,543600.0],["2007-08-31",20.7232,20.8627,20.2718,20.4852,566300.0],["2007-09-04",20.4606,20.6493,20.3211,20.3785,425400.0],["2007-09-05",20.3128,20.3128,19.6481,20.1815,762600.0],["2007-09-06",20.0584,20.5591,19.5578,20.3128,720800.0],["2007-09-07",19.8779,20.4524,19.7958,20.1815,390300.0],["2007-09-10",20.0912,20.2718,19.8532,20.083,605000.0],["2007-09-11",20.2061,20.4277,20.083,20.3046,339700.0],["2007-09-12",20.3293,20.9694,20.3128,20.7806,287800.0],["2007-09-13",20.9776,21.7655,20.8381,21.7655,392000.0],["2007-09-14",21.5275,21.8886,21.3387,21.7819,308900.0],["2007-09-17",21.7573,21.9461,21.4372,21.626,176600.0],["2007-09-18",21.8476,22.4057,21.388,22.3236,371900.0],["2007-09-19",22.2826,22.8817,21.4372,21.823,603900.0],["2007-09-20",21.8476,21.8476,21.2895,21.4701,868100.0],["2007-09-21",21.7491,21.7655,21.0925,21.3798,727600.0],["2007-09-24",21.4208,21.5521,21.2649,21.4372,456900.0],["2007-09-25",21.2074,21.2074,20.2882,20.6329,905700.0],["2007-09-26",20.5919,21.6178,20.3785,21.2156,826900.0],["2007-09-27",21.4208,21.4208,20.8463,20.8463,543200.0],["2007-09-28",20.9776,20.9858,20.4934,20.5591,388600.0],["2007-10-01",20.6657,20.7068,20.2636,20.3621,660300.0],["2007-10-02",20.1733,21.4618,20.083,21.3716,1710300.0],["2007-10-03",21.2485,21.6752,21.1582,21.5275,585000.0],["2007-10-04",21.5439,21.8558,21.2567,21.6999,624100.0],["2007-10-05",21.9953,22.2579,21.4947,21.9543,355200.0],["2007-10-08",21.9789,22.2826,21.6178,21.6752,213700.0],["2007-10-09",21.6096,21.7491,21.3469,21.7327,350100.0],["2007-10-10",21.7327,21.7491,21.2731,21.3387,730000.0],["2007-10-11",21.3634,21.5357,20.4934,20.8053,910900.0],["2007-10-12",20.8709,20.8709,20.3785,20.7068,784700.0],["2007-10-15",20.7232,20.7314,20.239,20.4688,484500.0],["2007-10-16",20.2226,20.477,19.9189,20.2636,597200.0],["2007-10-17",20.321,20.518,19.8204,20.1815,458700.0],["2007-10-18",20.0256,20.3375,19.8204,20.083,395800.0],["2007-10-19",19.9435,20.0174,19.369,19.5578,712100.0],["2007-10-22",19.4429,19.8614,19.3854,19.5085,385800.0],["2007-10-23",19.5167,20.042,19.3772,19.845,492300.0],["2007-10-24",19.7712,19.9025,18.852,18.9587,897200.0],["2007-10-25",18.9833,19.1885,18.7945,18.9094,623900.0],["2007-10-26",19.0818,19.1967,18.8355,19.131,443600.0],["2007-10-29",19.131,19.607,18.9094,19.5332,346200.0],["2007-10-30",19.5085,19.6152,19.09,19.2049,448800.0],["2007-10-31",19.2131,19.2459,18.7124,18.9669,697600.0],["2007-11-01",18.1379,19.2131,17.9492,18.8766,965100.0],["2007-11-02",18.8437,18.9669,18.0559,18.5483,899700.0],["2007-11-05",18.3595,18.6632,18.1133,18.5401,668500.0],["2007-11-06",18.5237,19.2213,18.22,19.1967,863200.0],["2007-11-07",19.0243,19.0243,18.2446,18.2446,644700.0],["2007-11-08",18.3431,18.9012,18.0559,18.8438,664500.0],["2007-11-09",18.8027,19.1803,18.5565,18.8766,700800.0],["2007-11-12",18.7863,19.5742,18.7863,19.3116,476100.0],["2007-11-13",19.5988,19.8204,19.1146,19.2377,405200.0],["2007-11-14",19.4675,19.6398,18.9176,19.0489,955000.0],["2007-11-15",18.9833,19.4265,18.6714,18.8848,604600.0],["2007-11-16",18.9587,18.9997,18.4252,18.852,596300.0],["2007-11-19",18.655,18.8848,18.1544,18.3759,677100.0],["2007-11-20",18.5893,18.6057,17.785,18.0394,802100.0],["2007-11-21",17.7768,18.4006,17.6291,18.0559,695500.0],["2007-11-23",18.0394,18.2118,17.9081,18.0148,639800.0],["2007-11-26",18.0148,18.2528,17.6373,17.8096,445000.0],["2007-11-27",18.0559,18.2364,17.6947,18.1708,967500.0],["2007-11-28",18.1543,18.893,18.1543,18.4908,580800.0],["2007-11-29",18.4662,18.5319,18.1379,18.22,329300.0],["2007-11-30",18.4662,18.8766,17.9984,18.0641,441200.0],["2007-12-03",18.1954,18.4744,17.8261,17.9902,519400.0],["2007-12-04",17.9574,17.9574,17.2351,17.3747,665300.0],["2007-12-05",17.6537,17.9081,17.4814,17.6455,740400.0],["2007-12-06",17.7029,17.8999,17.2844,17.6865,861800.0],["2007-12-07",17.941,19.1228,17.7112,18.9422,2401600.0],["2007-12-10",18.9422,19.3526,18.9422,19.3116,759200.0],["2007-12-11",19.4265,19.5578,18.6386,18.7781,467700.0],["2007-12-12",18.9833,19.328,18.4662,18.6222,635100.0],["2007-12-13",18.6304,18.6386,18.1461,18.2528,646300.0],["2007-12-14",18.261,18.2857,17.5798,17.8014,295300.0],["2007-12-17",17.6455,17.8753,16.8576,16.9315,866600.0],["2007-12-18",17.0874,17.3418,16.9725,17.0628,841700.0],["2007-12-19",16.9561,17.1367,16.7345,16.8002,295900.0],["2007-12-20",16.8576,16.9561,16.4144,16.5457,791000.0],["2007-12-21",16.7591,16.8904,16.6524,16.833,1550300.0],["2007-12-24",16.792,17.0464,16.792,16.9233,165900.0],["2007-12-26",16.7263,17.1859,16.6196,16.9151,648500.0],["2007-12-27",16.8658,16.9151,16.4144,16.4226,507600.0],["2007-12-28",16.4555,16.5622,16.1928,16.3324,602100.0],["2007-12-31",16.4637,16.6606,16.2667,16.595,370900.0],["2008-01-02",16.636,16.874,15.9876,16.0779,371600.0],["2008-01-03",16.2174,16.2913,15.8974,15.9876,516900.0],["2008-01-04",15.9302,15.9302,15.6019,15.8563,569500.0],["2008-01-07",15.8235,15.8974,15.3064,15.6429,644700.0],["2008-01-08",15.6101,15.6922,14.9371,15.1013,852200.0],["2008-01-09",15.1833,15.3475,14.5596,15.2326,709700.0],["2008-01-10",15.1833,15.684,14.9617,15.3393,732300.0],["2008-01-11",15.2818,15.2982,14.9371,15.0848,423000.0],["2008-01-14",15.1423,15.249,14.8633,14.9864,670500.0],["2008-01-15",14.814,15.0028,14.535,14.9043,652500.0],["2008-01-16",14.7484,15.3311,14.7319,14.8386,891800.0],["2008-01-17",14.814,15.1751,14.3626,14.4447,595500.0],["2008-01-18",14.4447,14.8879,14.1656,14.2559,423000.0],["2008-01-22",14.1574,14.8058,13.8374,14.6088,913600.0],["2008-01-23",14.3052,15.1177,13.944,14.6088,1833300.0],["2008-01-24",14.4529,15.4295,14.4529,15.4213,1218400.0],["2008-01-25",15.6347,15.7168,15.1423,15.2408,2045500.0],["2008-01-28",15.1259,15.5609,14.7155,15.3311,1204900.0],["2008-01-29",15.3967,16.6114,15.3393,16.4144,1569400.0],["2008-01-30",16.3077,17.2269,16.2174,16.5622,1136500.0],["2008-01-31",16.5868,17.8753,16.4144,17.8425,1161400.0],["2008-02-01",17.8835,18.7124,17.6455,18.6304,1170600.0],["2008-02-04",18.7535,18.7945,17.6127,18.0148,1082200.0],["2008-02-05",17.9163,18.2692,17.0874,17.1859,786800.0],["2008-02-06",17.112,17.4403,16.4226,16.4883,504600.0],["2008-02-07",16.3323,16.6278,15.8809,16.3405,504500.0],["2008-02-08",16.2667,16.636,16.0123,16.0861,530300.0],["2008-02-11",16.1272,16.2421,15.7825,16.0041,368700.0],["2008-02-12",15.963,16.0615,15.766,15.8645,1384400.0],["2008-02-13",16.0861,16.0861,15.8071,15.9794,969400.0],["2008-02-14",16.1107,16.119,15.5362,15.8727,823600.0],["2008-02-15",15.766,15.9548,15.4952,15.7168,331000.0],["2008-02-19",15.8399,16.2995,15.6265,15.7086,316400.0],["2008-02-20",15.487,16.4637,15.4213,16.1682,529100.0],["2008-02-21",16.3241,16.6278,15.3393,15.3885,765800.0],["2008-02-22",15.3885,16.4637,15.3885,16.2995,901500.0],["2008-02-25",16.3816,16.4965,15.9958,16.1928,592400.0],["2008-02-26",16.0041,16.2339,15.9056,15.9548,793800.0],["2008-02-27",15.8071,15.8399,15.3146,15.6019,827600.0],["2008-02-28",15.446,15.6922,15.3311,15.528,699100.0],["2008-02-29",15.3064,15.5362,15.1177,15.4788,665300.0],["2008-03-03",15.0766,15.9056,14.4283,14.9946,1381000.0],["2008-03-04",14.9207,15.1341,14.3462,14.773,1176400.0],["2008-03-05",14.7319,14.8386,14.5103,14.6909,535900.0],["2008-03-06",14.7648,14.7648,13.903,14.1574,1838800.0],["2008-03-07",14.0425,14.338,13.8948,14.1821,660200.0],["2008-03-10",14.1328,14.1328,13.6814,13.8948,664400.0],["2008-03-11",13.9933,14.297,13.5501,13.944,1257300.0],["2008-03-12",14.0754,14.1903,13.7717,13.8127,835800.0],["2008-03-13",13.5501,14.1246,13.4844,14.0015,848500.0],["2008-03-14",13.9112,14.2067,13.4844,13.7799,817500.0],["2008-03-17",13.5993,13.903,13.2957,13.7553,673500.0],["2008-03-18",14.1328,14.1656,13.3778,14.0343,760400.0],["2008-03-19",14.2067,14.6252,14.0343,14.1246,1157800.0],["2008-03-20",14.1246,14.3298,13.9194,14.3052,818100.0],["2008-03-24",14.4447,15.3639,14.3544,15.1669,870000.0],["2008-03-25",15.2572,15.6101,15.0849,15.5116,635100.0],["2008-03-26",15.528,15.5937,14.9617,15.1505,794900.0],["2008-03-27",15.1833,15.487,14.9207,14.9207,653400.0],["2008-03-28",15.0192,15.052,14.6088,14.6827,498800.0],["2008-03-31",14.6991,14.9535,14.6745,14.8797,675700.0],["2008-04-01",14.6909,15.9958,14.6909,15.6019,1767000.0],["2008-04-02",15.4296,15.9302,15.4296,15.7086,1158200.0],["2008-04-03",15.5609,15.6758,15.4296,15.5691,813500.0],["2008-04-04",15.6758,15.7004,15.4213,15.6347,995900.0],["2008-04-07",15.684,16.2339,15.6265,16.0943,578200.0],["2008-04-08",16.0123,16.1436,15.881,16.0615,490300.0],["2008-04-09",16.1107,16.2503,15.8892,15.9056,368800.0],["2008-04-10",15.8645,16.0779,15.7907,15.8563,538000.0],["2008-04-11",15.8563,16.0123,15.4788,15.5362,536600.0],["2008-04-14",15.5362,15.5609,15.1997,15.1997,375500.0],["2008-04-15",15.3147,15.528,15.0274,15.5034,473100.0],["2008-04-16",15.5527,16.1354,15.4542,16.0779,435700.0],["2008-04-17",15.9876,16.1928,15.8974,16.16,265000.0],["2008-04-18",16.3652,16.4226,16.1272,16.3077,273200.0],["2008-04-21",16.2503,16.4554,16.0451,16.0943,661300.0],["2008-04-22",16.0779,16.1682,15.6183,15.8809,481100.0],["2008-04-23",15.8974,15.9138,15.5937,15.8317,240400.0],["2008-04-24",15.8153,16.3734,15.7086,16.2503,355400.0],["2008-04-25",16.357,16.4555,16.1025,16.3734,227200.0],["2008-04-28",16.3734,17.1695,16.3734,17.1366,679500.0],["2008-04-29",17.071,17.071,16.7755,17.0135,652200.0],["2008-04-30",16.9971,17.5963,16.9643,17.3254,907400.0],["2008-05-01",16.8986,17.4813,16.2503,17.2023,1027700.0],["2008-05-02",17.3172,17.3747,16.9479,17.268,535700.0],["2008-05-05",17.1859,17.4157,16.9889,17.2433,847500.0],["2008-05-06",17.2269,17.4403,16.7673,17.3664,1984100.0],["2008-05-07",17.8917,19.3608,17.8917,18.6057,2548600.0],["2008-05-08",18.7453,19.1967,18.4662,19.09,1247800.0],["2008-05-09",18.9587,19.6973,18.7781,19.6399,1717400.0],["2008-05-12",19.7629,20.4195,19.648,20.3046,1290800.0],["2008-05-13",20.7314,21.4619,20.5262,21.1418,2891200.0],["2008-05-14",21.2567,21.5932,21.0515,21.3141,1924300.0],["2008-05-15",21.4208,22.1266,21.3059,21.9953,1427200.0],["2008-05-16",22.0856,22.9227,21.9953,22.8571,1753600.0],["2008-05-19",22.7914,23.3906,22.6519,23.0869,2430900.0],["2008-05-20",22.8899,23.4562,22.4467,22.9556,1484400.0],["2008-05-21",22.9884,23.3331,21.7819,22.0035,8039000.0],["2008-05-22",22.1513,22.5534,21.626,21.7819,1281700.0],["2008-05-23",21.7491,21.7655,21.2731,21.3305,902100.0],["2008-05-27",21.3387,21.667,21.1664,21.4454,1178500.0],["2008-05-28",21.8394,21.8476,21.1007,21.3387,1466100.0],["2008-05-29",21.5768,21.6014,21.1418,21.3387,1367400.0],["2008-05-30",21.3552,21.4536,21.1336,21.1992,750000.0],["2008-06-02",21.1582,21.3387,20.7971,20.9284,1298800.0],["2008-06-03",21.0269,21.1828,20.3457,20.5755,1375700.0],["2008-06-04",20.6411,21.3223,20.5262,20.8874,1336400.0],["2008-06-05",20.9284,21.15,20.7314,21.1418,940800.0],["2008-06-06",21.0105,21.1171,20.239,20.239,906200.0],["2008-06-09",20.28,20.5344,19.9025,20.3703,782400.0],["2008-06-10",20.3703,20.477,20.0256,20.2554,1263700.0],["2008-06-11",20.3128,20.5016,19.3116,19.3936,1280100.0],["2008-06-12",19.5332,19.8368,19.3936,19.5988,1378100.0],["2008-06-13",19.7137,19.8368,19.4839,19.6399,1306800.0],["2008-06-16",19.6973,19.7876,19.5742,19.5824,1556600.0],["2008-06-17",19.5414,19.7712,19.369,19.4347,1142000.0],["2008-06-18",19.2951,19.4921,18.9012,19.2131,1467000.0],["2008-06-19",19.2951,19.7465,19.0653,19.6809,1234400.0],["2008-06-20",19.5824,19.6809,19.2049,19.6316,1257400.0],["2008-06-23",19.6727,20.0584,19.4183,19.4347,879700.0],["2008-06-24",19.3198,19.5988,19.0243,19.1146,1402400.0],["2008-06-25",19.0654,19.9025,19.0654,19.4101,1691800.0],["2008-06-26",19.3936,19.3936,18.3841,18.696,1555100.0],["2008-06-27",18.5565,18.9012,18.3759,18.7863,2269500.0],["2008-06-30",18.8602,19.1146,18.4498,18.6714,795400.0],["2008-07-01",18.5893,18.8273,18.1215,18.7206,1024700.0],["2008-07-02",18.7617,18.7617,18.2118,18.3021,1663100.0],["2008-07-03",18.2775,18.417,17.6701,17.8835,953700.0],["2008-07-07",17.8671,18.0969,17.1777,17.4649,1318800.0],["2008-07-08",17.2351,17.744,16.7099,17.6947,1847200.0],["2008-07-09",17.8917,17.8917,16.9479,17.0792,1320700.0],["2008-07-10",17.071,17.4321,16.7509,17.0218,1134500.0],["2008-07-11",16.8904,16.9397,16.1518,16.4226,1092300.0],["2008-07-14",16.833,17.941,16.833,17.2351,1852900.0],["2008-07-15",17.2433,17.5224,16.7509,17.1202,1297800.0],["2008-07-16",17.2926,18.0066,17.2187,17.7276,1338900.0],["2008-07-17",17.8917,20.674,17.8917,19.7137,4849600.0],["2008-07-18",19.7055,19.8943,18.9915,19.2295,1477000.0],["2008-07-21",19.4347,19.4921,18.5155,18.6632,937900.0],["2008-07-22",18.4662,19.1884,18.2528,18.7781,1543600.0],["2008-07-23",18.9833,19.2705,18.6139,19.1885,719900.0],["2008-07-24",19.2377,19.5085,18.8766,19.1474,1583600.0],["2008-07-25",19.131,19.525,19.0407,19.131,786800.0],["2008-07-28",19.0161,19.4347,19.0161,19.172,1274100.0],["2008-07-29",19.3444,20.239,19.2869,20.1077,1697800.0],["2008-07-30",21.4947,22.4385,21.0679,21.864,4458900.0],["2008-07-31",21.8394,21.8394,21.2074,21.347,1780200.0],["2008-08-01",22.0774,22.2005,21.3387,21.6834,1023700.0],["2008-08-04",21.7983,21.7983,21.1992,21.3305,1046100.0],["2008-08-05",21.3305,21.6178,21.1746,21.3962,1685400.0],["2008-08-06",21.4372,21.4372,20.4852,20.7806,1510300.0],["2008-08-07",20.8873,20.8873,20.1815,20.321,1236500.0],["2008-08-08",20.2718,21.0269,20.1077,20.9366,1118800.0],["2008-08-11",20.8873,21.3962,20.8791,21.0515,584600.0],["2008-08-12",20.8545,20.8709,20.2718,20.4277,917600.0],["2008-08-13",20.4359,20.518,20.0174,20.2964,770000.0],["2008-08-14",20.2718,20.756,19.9763,20.7314,626900.0],["2008-08-15",20.6658,21.3552,20.6658,21.0351,618000.0],["2008-08-18",21.1089,21.1746,20.4195,20.4934,592700.0],["2008-08-19",20.5262,20.7232,19.8943,20.0174,369900.0],["2008-08-20",20.0174,20.0174,19.607,19.8532,399600.0],["2008-08-21",19.6973,20.1323,19.6316,20.0502,262000.0],["2008-08-22",20.1077,20.1077,19.6973,20.0502,357800.0],["2008-08-25",19.8368,19.8943,19.3198,19.4675,380900.0],["2008-08-26",19.5578,19.6481,19.2213,19.5414,517300.0],["2008-08-27",19.5249,20.3292,19.5249,20.321,602100.0],["2008-08-28",20.3539,20.477,20.1159,20.3867,293400.0],["2008-08-29",20.3539,20.3539,19.804,19.8532,323200.0],["2008-09-02",20.1979,20.6657,19.9928,20.5016,977300.0],["2008-09-03",20.4934,20.9284,20.3128,20.7889,1257300.0],["2008-09-04",20.5919,20.6822,19.8204,20.1323,605100.0],["2008-09-05",19.9271,20.7889,19.9189,20.6329,1115900.0],["2008-09-08",21.3387,21.6834,20.7642,20.9694,1751700.0],["2008-09-09",20.5344,21.4618,20.2554,20.4852,964300.0],["2008-09-10",20.5262,20.953,20.2718,20.3621,1029900.0],["2008-09-11",20.0174,21.0022,18.8766,20.9694,1379800.0],["2008-09-12",20.6822,21.6588,20.6822,21.6424,930000.0],["2008-09-15",20.9038,21.1007,18.4252,18.5811,3750600.0],["2008-09-16",18.0559,20.0994,18.0559,20.0338,1500000.0],["2008-09-17",19.6398,19.845,18.3595,18.6386,1428900.0],["2008-09-18",18.8848,19.607,18.1708,19.5496,1742000.0],["2008-09-19",19.9107,20.715,19.607,20.477,1231800.0],["2008-09-22",20.3539,20.3539,19.5167,19.6234,554000.0],["2008-09-23",19.5085,20.0912,19.3362,19.7219,610600.0],["2008-09-24",19.7219,20.4031,19.5085,20.0502,734800.0],["2008-09-25",20.1077,20.518,19.6973,20.3785,696200.0],["2008-09-26",19.7055,20.1077,19.6316,20.0994,390700.0],["2008-09-29",19.5414,19.6481,18.7863,18.9422,1472800.0],["2008-09-30",19.0325,19.6645,18.893,19.6234,648600.0],["2008-10-01",18.3924,19.9107,18.3924,19.7547,582700.0],["2008-10-02",19.6399,19.6399,18.6057,18.6304,697900.0],["2008-10-03",18.7945,19.4183,17.6373,17.8096,902300.0],["2008-10-06",17.2269,18.1461,15.7907,17.7932,1160100.0],["2008-10-07",18.0805,18.1051,16.398,16.398,881100.0],["2008-10-08",15.5773,17.1038,15.5773,16.357,903900.0],["2008-10-09",16.4472,16.9068,15.487,15.7989,1104600.0],["2008-10-10",15.2982,16.201,14.5678,16.0615,1565000.0],["2008-10-13",16.6114,16.6278,15.9794,16.2339,258100.0],["2008-10-14",16.5375,16.9151,15.7825,16.2749,937000.0],["2008-10-15",15.9302,16.0041,13.5419,14.8058,7174800.0],["2008-10-16",15.0438,15.7004,13.944,14.773,859500.0],["2008-10-17",14.2231,15.2162,13.9933,14.617,5237300.0],["2008-10-20",14.6006,15.4952,14.6006,15.4788,685000.0],["2008-10-21",15.1095,15.528,14.9453,15.2244,646400.0],["2008-10-22",14.8304,15.1177,13.8948,14.1082,674600.0],["2008-10-23",13.7635,14.9125,13.7635,14.535,1373300.0],["2008-10-24",13.9112,14.1328,13.1808,13.4844,911600.0],["2008-10-27",13.5501,13.9687,12.3929,12.4585,857100.0],["2008-10-28",12.6801,12.7048,10.932,12.6391,3329600.0],["2008-10-29",13.944,14.617,12.5324,12.7212,1516600.0],["2008-10-30",12.8607,13.7635,12.5324,12.6227,1046700.0],["2008-10-31",12.516,13.2382,12.3683,12.9099,1092500.0],["2008-11-03",12.9017,13.5829,12.7212,13.1644,873200.0],["2008-11-04",13.5829,14.1903,13.4106,14.1656,765000.0],["2008-11-05",14.1574,14.4447,13.8127,14.2313,1227100.0],["2008-11-06",13.944,14.3134,13.6978,13.8291,967900.0],["2008-11-07",13.7717,14.2395,12.9838,13.3449,873500.0],["2008-11-10",13.6978,13.7635,12.7704,13.0248,988000.0],["2008-11-11",12.8032,13.4188,12.6555,13.1479,752800.0],["2008-11-12",13.1315,13.1562,12.1138,12.1631,1375800.0],["2008-11-13",12.1138,12.2123,10.8581,12.1056,1471700.0],["2008-11-14",11.8348,12.1549,11.2357,11.2767,1170100.0],["2008-11-17",10.9566,11.4162,10.8745,10.9977,766600.0],["2008-11-18",10.8089,11.1126,10.3739,10.6612,709000.0],["2008-11-19",10.6201,10.7268,8.2975,8.6258,3427800.0],["2008-11-20",8.6094,9.5942,8.2482,9.2906,2073500.0],["2008-11-21",9.5204,9.98,8.9951,9.9143,1245300.0],["2008-11-24",10.4478,11.367,10.218,11.1372,1132700.0],["2008-11-25",11.4737,12.0974,11.1618,12.0236,832200.0],["2008-11-26",12.0154,12.8607,11.1618,12.5242,1064200.0],["2008-11-28",12.5406,13.2218,12.5078,13.0905,420300.0],["2008-12-01",12.5981,12.6391,11.5065,11.6214,523800.0],["2008-12-02",11.7035,12.2452,11.4983,11.884,708500.0],["2008-12-03",11.7691,12.6801,11.4901,12.5406,751800.0],["2008-12-04",12.2287,13.0248,12.081,12.3436,813000.0],["2008-12-05",12.04,13.2382,11.8676,13.1397,723900.0],["2008-12-08",13.6158,14.2559,13.5091,13.8702,685900.0],["2008-12-09",13.9112,14.3134,13.4106,13.8209,822200.0],["2008-12-10",13.862,14.2067,13.0166,13.2711,565700.0],["2008-12-11",13.4352,13.4516,12.4668,12.6063,706900.0],["2008-12-12",12.3108,13.189,12.0482,13.189,617000.0],["2008-12-15",13.4352,13.468,11.9497,12.2698,739000.0],["2008-12-16",12.4257,13.3367,12.278,13.3203,913200.0],["2008-12-17",13.2875,13.7799,12.9674,13.6075,895400.0],["2008-12-18",13.8866,13.9769,13.3942,13.7799,917400.0],["2008-12-19",13.9523,15.0848,13.7471,14.8797,2757600.0],["2008-12-22",14.8797,15.249,13.7142,14.0918,1616100.0],["2008-12-23",14.0425,14.1574,13.2957,13.624,759200.0],["2008-12-24",13.7635,13.8538,13.3942,13.5255,212800.0],["2008-12-26",13.5583,14.1492,13.4598,14.141,290100.0],["2008-12-29",14.0425,14.1656,13.4598,13.7142,651100.0],["2008-12-30",13.7799,14.0179,13.4352,13.9358,640300.0],["2008-12-31",13.7881,14.3134,13.7881,14.1985,840800.0],["2009-01-02",14.1492,14.6417,13.9769,14.4857,552000.0],["2009-01-05",14.4775,14.8633,14.0343,14.8633,754000.0],["2009-01-06",15.1341,15.3147,14.5514,15.1095,1184400.0],["2009-01-07",15.0684,15.0684,14.2559,14.4857,490700.0],["2009-01-08",14.3954,15.0602,14.2805,15.0274,1182200.0],["2009-01-09",15.1833,15.1833,13.9605,14.4201,594300.0],["2009-01-12",14.2231,14.4036,13.3777,13.6075,631100.0],["2009-01-13",13.6732,13.9523,13.2464,13.9194,632200.0],["2009-01-14",13.6814,13.6814,13.0495,13.2054,751400.0],["2009-01-15",13.2054,13.7142,12.4093,13.2875,1280700.0],["2009-01-16",13.4106,13.9194,12.6883,13.2711,799900.0],["2009-01-20",12.9674,13.3531,12.4996,12.5734,985000.0],["2009-01-21",12.8115,13.0577,12.1138,13.0002,615100.0],["2009-01-22",12.795,12.8689,11.9825,12.4996,915000.0],["2009-01-23",11.9579,12.3765,10.7022,12.1385,1190600.0],["2009-01-26",12.2616,12.9674,11.8676,11.9825,855700.0],["2009-01-27",12.0318,12.0318,11.5393,11.7363,648500.0],["2009-01-28",11.8594,12.5734,11.8266,12.4175,648300.0],["2009-01-29",12.3847,12.3847,11.4326,11.5886,628700.0],["2009-01-30",11.5886,11.6542,10.8089,10.9484,517900.0],["2009-02-02",10.735,11.4244,10.7022,11.2028,1018200.0],["2009-02-03",11.3506,12.3108,11.2193,11.5968,1366100.0],["2009-02-04",11.5804,11.7527,11.2849,11.3998,862800.0],["2009-02-05",11.4244,11.7199,11.2767,11.4162,824200.0],["2009-02-06",11.4162,12.2862,11.4162,11.9005,1098000.0],["2009-02-09",11.8512,12.3354,11.6707,12.0974,800000.0],["2009-02-10",11.9825,12.278,10.9074,11.1044,1166300.0],["2009-02-11",11.2767,11.2767,10.6283,10.7843,821300.0],["2009-02-12",10.6037,11.0059,10.0456,10.973,742500.0],["2009-02-13",10.8335,11.408,10.7268,11.0059,645300.0],["2009-02-17",10.891,10.891,10.2754,10.3985,986700.0],["2009-02-18",10.6694,11.0551,9.2741,9.7748,2007700.0],["2009-02-19",10.0456,10.0456,8.396,8.4206,1396900.0],["2009-02-20",8.2647,8.3549,6.6232,6.8448,2938300.0],["2009-02-23",6.9269,7.1813,6.1144,6.1472,1547400.0],["2009-02-24",6.1964,7.329,6.0815,7.247,2127400.0],["2009-02-25",7.2388,7.526,6.9761,7.3372,1749900.0],["2009-02-26",7.2962,7.6573,7.091,7.1485,1099700.0],["2009-02-27",6.9925,7.2388,6.7709,6.853,672700.0],["2009-03-02",6.6971,6.7874,6.1882,6.2129,872300.0],["2009-03-03",6.2867,6.5247,5.6301,5.9256,2012700.0],["2009-03-04",6.18,6.3606,5.6384,5.9256,1534100.0],["2009-03-05",5.8599,5.8682,5.3593,5.4086,949600.0],["2009-03-06",5.4086,5.4168,4.2349,4.3744,2779200.0],["2009-03-09",4.3744,4.6945,4.1693,4.3826,1237700.0],["2009-03-10",4.4893,5.2198,4.4483,5.187,1235500.0],["2009-03-11",5.2936,5.4414,5.1541,5.2936,766500.0],["2009-03-12",5.1952,5.9174,5.0885,5.8107,1134800.0],["2009-03-13",5.9338,5.9913,5.6712,5.7368,811400.0],["2009-03-16",5.8599,6.0733,5.745,5.9092,896600.0],["2009-03-17",5.8682,6.2457,5.745,6.2046,933400.0],["2009-03-18",6.2703,7.3865,5.8353,6.7792,1254800.0],["2009-03-19",7.0172,7.1813,6.7709,7.1321,1470300.0],["2009-03-20",7.1731,7.1731,6.4345,6.9843,2455000.0],["2009-03-23",7.288,8.1416,7.1156,8.0923,1521100.0],["2009-03-24",7.9364,8.2975,7.6409,7.7886,1004100.0],["2009-03-25",7.9528,8.7325,7.288,7.8707,1349000.0],["2009-03-26",7.9856,8.5191,7.8133,8.396,1249800.0],["2009-03-27",8.0595,8.4288,7.6655,8.0841,810500.0],["2009-03-30",7.9364,7.9364,6.9351,7.3537,960700.0],["2009-03-31",7.3865,7.5835,6.9761,7.4193,827300.0],["2009-04-01",7.2962,7.961,7.0664,7.9446,763700.0],["2009-04-02",8.0923,8.8638,8.0923,8.4124,1257900.0],["2009-04-03",8.3385,8.9048,8.0102,8.7407,774200.0],["2009-04-06",8.6094,9.0608,8.5191,9.0115,674500.0],["2009-04-07",8.831,8.831,8.2811,8.4206,555500.0],["2009-04-08",8.4863,8.7161,8.0923,8.5191,567600.0],["2009-04-09",8.831,9.5286,8.6832,9.5286,685200.0],["2009-04-13",9.3316,9.5778,9.1346,9.5368,500600.0],["2009-04-14",9.4465,9.7173,8.8884,9.1182,958800.0],["2009-04-15",9.2003,11.3177,9.0526,11.0633,3011400.0],["2009-04-16",10.7514,12.6801,10.7514,12.3847,2130300.0],["2009-04-17",12.3354,13.0659,12.2534,12.9099,1366700.0],["2009-04-20",12.6145,12.8689,11.367,11.3998,1745000.0],["2009-04-21",11.3588,12.6227,11.1864,12.5406,1615400.0],["2009-04-22",12.3108,13.6732,12.1877,13.1397,1471500.0],["2009-04-23",12.9428,13.2218,12.0236,12.4996,1558000.0],["2009-04-24",12.8607,14.0015,12.1959,13.5583,1541900.0],["2009-04-27",13.1644,14.3544,13.1397,13.6404,1380100.0],["2009-04-28",13.4188,14.6581,13.1315,14.3134,1336600.0],["2009-04-29",14.4611,15.1587,14.1164,14.5924,1721900.0],["2009-04-30",15.1669,16.2092,14.5924,14.6909,1869500.0],["2009-05-01",14.7976,15.3639,14.2887,14.8797,1624500.0],["2009-05-04",15.3229,16.5375,14.9371,16.0205,2483800.0],["2009-05-05",15.6101,16.4226,15.2408,16.2831,1467200.0],["2009-05-06",16.6196,17.0135,14.5268,15.1587,2666300.0],["2009-05-07",15.1997,15.5609,13.1726,13.2218,2195800.0],["2009-05-08",13.8291,14.0425,12.6555,13.3777,2170700.0],["2009-05-11",13.0166,13.4598,12.3108,12.7868,1661300.0],["2009-05-12",12.951,13.0413,11.9825,12.3108,1818200.0],["2009-05-13",11.9989,11.9989,11.0305,11.0551,1459600.0],["2009-05-14",11.0059,11.5804,10.5709,11.367,1141000.0],["2009-05-15",11.3752,11.9333,11.0387,11.2603,872800.0],["2009-05-18",11.6132,12.2205,11.4819,12.1303,829500.0],["2009-05-19",12.2287,12.3929,11.6378,11.6789,1367100.0],["2009-05-20",11.8922,12.1056,11.3259,11.3916,969400.0],["2009-05-21",11.3095,11.4819,10.8746,11.3424,1120800.0],["2009-05-22",11.4901,11.6132,10.7022,11.3095,1012700.0],["2009-05-26",11.3177,12.0564,11.2275,11.9005,2500400.0],["2009-05-27",12.0071,12.2369,11.1782,11.2521,1150300.0],["2009-05-28",11.4491,11.5393,10.3903,11.0551,2446200.0],["2009-05-29",10.9895,11.8512,10.9895,11.4326,2030400.0],["2009-06-01",11.7035,12.3108,11.4491,11.9005,4550500.0],["2009-06-02",11.9579,12.2862,11.6624,11.8594,2008700.0],["2009-06-03",11.6953,11.8594,11.0469,11.3259,2528600.0],["2009-06-04",11.3916,11.5311,11.1782,11.5065,721000.0],["2009-06-05",11.6542,11.7199,10.7925,10.9648,1218000.0],["2009-06-08",11.0715,11.0715,10.497,10.8171,1570400.0],["2009-06-09",10.8663,11.1618,10.694,11.0797,1258000.0],["2009-06-10",11.2275,11.3424,10.2672,10.5873,1497800.0],["2009-06-11",10.6694,10.6694,9.9143,9.9882,2090400.0],["2009-06-12",9.9471,9.9471,9.5204,9.7994,1403100.0],["2009-06-15",9.6927,9.6927,8.8145,8.9951,1747900.0],["2009-06-16",9.1921,9.586,8.8063,9.0115,2326500.0],["2009-06-17",9.0115,9.2988,8.6422,9.1346,1624400.0],["2009-06-18",9.11,9.2331,8.8556,9.0608,1230500.0],["2009-06-19",9.1921,9.4875,9.069,9.2085,2905700.0],["2009-06-22",8.9787,9.0033,8.6176,8.6586,1474900.0],["2009-06-23",8.7899,9.783,8.6996,9.6517,3233100.0],["2009-06-24",9.7009,10.4806,9.6271,10.259,3377700.0],["2009-06-25",10.062,10.7761,9.6599,10.6365,2500100.0],["2009-06-26",10.3903,10.7022,9.9882,9.9882,3397700.0],["2009-06-29",10.2262,10.497,10.062,10.4232,1942100.0],["2009-06-30",10.4478,10.6694,10.3493,10.4888,1822800.0],["2009-07-01",10.5791,10.6694,10.4149,10.4642,840100.0],["2009-07-02",10.1769,10.2098,9.9307,10.0538,993000.0],["2009-07-06",9.9471,10.0128,9.6599,9.9635,933700.0],["2009-07-07",10.0128,10.2016,9.7337,9.8076,1374700.0],["2009-07-08",9.8076,10.0784,9.6353,9.9225,1121400.0],["2009-07-09",10.0538,10.3657,9.7994,10.3329,1196600.0],["2009-07-10",10.1769,10.4396,10.0867,10.3903,1100600.0],["2009-07-13",10.4067,10.6037,10.0046,10.5955,1232700.0],["2009-07-14",10.8335,11.6706,10.8335,11.5475,2826000.0],["2009-07-15",11.6378,12.2944,11.6378,12.2205,1453300.0],["2009-07-16",12.2534,12.6883,12.1549,12.6145,877500.0],["2009-07-17",12.516,12.951,12.4257,12.6227,648000.0],["2009-07-20",12.6637,13.2793,12.4996,13.1069,1043700.0],["2009-07-21",13.1972,13.6732,12.9181,13.0413,1064500.0],["2009-07-22",12.9181,13.624,12.9181,13.3285,758000.0],["2009-07-23",13.4024,14.4775,13.3367,14.1492,2177200.0],["2009-07-24",13.9523,14.3872,13.6322,14.2231,943400.0],["2009-07-27",14.3872,14.7319,13.8127,14.4365,871800.0],["2009-07-28",14.4365,14.8386,14.1246,14.2559,1449700.0],["2009-07-29",14.2067,14.4775,13.6978,14.0836,637900.0],["2009-07-30",14.338,15.0849,14.2477,14.7812,945100.0],["2009-07-31",14.6827,15.3311,14.6827,15.0848,702500.0],["2009-08-03",15.3064,15.9959,15.2162,15.9959,1134100.0],["2009-08-04",15.9138,16.2421,15.5198,15.7907,1692600.0],["2009-08-05",16.16,17.9984,15.8317,17.4649,3882500.0],["2009-08-06",17.5306,17.6619,16.2913,16.6935,2222000.0],["2009-08-07",17.0546,17.5798,16.5457,17.1202,1834300.0],["2009-08-10",17.03,17.1613,16.4719,16.7017,884300.0],["2009-08-11",16.6032,16.7017,16.0369,16.16,1127500.0],["2009-08-12",16.1354,17.3336,16.1272,17.0956,1593600.0],["2009-08-13",17.0135,17.268,16.6853,17.1941,1355300.0],["2009-08-14",17.3008,17.3008,16.7673,17.2351,975200.0],["2009-08-17",16.357,16.5539,15.6101,16.16,1084600.0],["2009-08-18",16.0615,17.1859,16.0615,16.9643,1127500.0],["2009-08-19",16.5786,17.112,16.3241,16.7591,836200.0],["2009-08-20",16.7591,17.4239,16.6032,16.9807,981300.0],["2009-08-21",17.1531,18.2939,17.0218,18.179,1626700.0],["2009-08-24",18.3677,18.8766,18.1954,18.6714,1437700.0],["2009-08-25",18.6632,20.0338,18.6632,19.0161,9614400.0],["2009-08-26",18.9915,19.3116,18.7371,18.8602,5022400.0],["2009-08-27",18.9176,19.0243,17.8999,18.5073,2436000.0],["2009-08-28",18.5893,18.9915,18.1297,18.6796,1485700.0],["2009-08-31",18.614,18.614,18.0559,18.3349,1235100.0],["2009-09-01",18.179,19.0243,17.2516,17.3582,1703900.0],["2009-09-02",17.3172,17.6701,16.8904,16.9233,1524400.0],["2009-09-03",17.1038,17.2351,16.7099,16.9971,968700.0],["2009-09-04",17.2105,18.0559,17.0135,17.9081,1202200.0],["2009-09-08",18.22,18.655,18.0312,18.3513,1186600.0],["2009-09-09",18.4006,19.0653,17.9902,18.8109,1083400.0],["2009-09-10",18.7617,19.5824,18.5729,19.3198,1126900.0],["2009-09-11",19.6973,20.1159,19.3116,19.8779,1889100.0],["2009-09-14",19.7466,20.0502,19.3034,19.4101,1299700.0],["2009-09-15",19.3034,19.8779,19.2952,19.6645,1283500.0],["2009-09-16",19.8532,20.9284,19.8122,20.9202,2119200.0],["2009-09-17",20.7806,21.5521,19.6645,19.6809,2728500.0],["2009-09-18",19.607,19.8614,19.131,19.2377,3641600.0],["2009-09-21",18.9915,19.3526,18.7699,18.8355,1238400.0],["2009-09-22",19.0736,19.5332,19.0407,19.3362,1937200.0],["2009-09-23",19.2869,19.5988,18.9422,19.0818,2558700.0],["2009-09-24",19.131,19.4347,17.8835,18.0312,2411700.0],["2009-09-25",17.6209,18.2775,17.547,17.6291,1486600.0],["2009-09-28",17.7276,18.4826,17.588,17.982,1107500.0],["2009-09-29",18.1708,18.7042,18.1051,18.3431,1366700.0],["2009-09-30",18.5729,18.7453,17.8096,18.4252,1976600.0],["2009-10-01",18.4252,18.5483,17.2926,17.4239,1998600.0],["2009-10-02",17.0546,17.2844,16.4883,16.8576,3102600.0],["2009-10-05",16.9151,17.7686,16.9151,17.6701,1614300.0],["2009-10-06",18.023,18.7617,17.8096,18.5729,2214100.0],["2009-10-07",18.6632,19.2377,18.5975,19.0736,2385700.0],["2009-10-08",19.5332,20.042,19.3034,19.3854,1629700.0],["2009-10-09",19.3608,19.6809,19.0243,19.3033,1050100.0],["2009-10-12",19.6481,19.6481,19.0653,19.2952,975400.0],["2009-10-13",19.328,19.607,18.9669,19.4921,900900.0],["2009-10-14",19.9025,20.3539,19.7547,20.3457,1551400.0],["2009-10-15",20.1405,20.7642,20.1405,20.6986,1648300.0],["2009-10-16",20.4934,20.5426,20.1487,20.4934,2010100.0],["2009-10-19",20.5755,20.9776,20.2718,20.5426,1235000.0],["2009-10-20",20.5591,20.5919,19.7301,19.9435,2311900.0],["2009-10-21",19.7465,20.2718,18.9751,19.0571,1647900.0],["2009-10-22",19.0489,19.9271,18.6222,19.5988,1524500.0],["2009-10-23",19.6563,19.9435,18.6222,19.0243,1131600.0],["2009-10-26",19.1146,19.566,18.2775,18.3595,1619800.0],["2009-10-27",18.3759,18.6632,17.8589,18.2364,1924500.0],["2009-10-28",18.8109,19.8286,17.506,17.8343,3008000.0],["2009-10-29",18.3267,19.4675,18.3267,19.0736,2703900.0],["2009-10-30",18.8684,19.09,17.8917,18.1461,1687700.0],["2009-11-02",18.3759,18.8766,17.112,17.7604,3660400.0],["2009-11-03",17.506,18.7371,17.2187,18.5647,1925500.0],["2009-11-04",18.6632,19.2705,18.2775,18.3185,1709500.0],["2009-11-05",18.5893,19.2869,18.4416,18.8438,1401800.0],["2009-11-06",18.6057,19.6398,18.4416,19.328,1627600.0],["2009-11-09",19.7301,20.0748,19.5167,19.7712,1162200.0],["2009-11-10",19.6727,20.2143,19.4429,19.9025,860700.0],["2009-11-11",20.0584,20.5591,19.9025,19.9107,1079600.0],["2009-11-12",19.8532,20.1733,19.41,19.5742,1163400.0],["2009-11-13",19.607,19.9107,19.131,19.5578,1133900.0],["2009-11-16",19.6973,20.1077,19.6481,20.0666,1159800.0],["2009-11-17",19.9845,20.0584,19.6316,19.7794,1584500.0],["2009-11-18",19.6234,20.2308,19.6152,20.1733,1155700.0],["2009-11-19",20.042,20.4359,19.9271,20.083,1279200.0],["2009-11-20",19.8286,19.9599,19.5167,19.7301,695100.0],["2009-11-23",20.0912,20.5098,19.7383,19.8614,1051900.0],["2009-11-24",19.9845,19.9845,19.3854,19.7219,464700.0],["2009-11-25",19.7055,19.9271,19.3608,19.9271,428800.0],["2009-11-27",19.2377,19.6563,18.8191,19.2459,580500.0],["2009-11-30",19.3034,19.6891,19.0818,19.3936,833900.0],["2009-12-01",19.5742,20.5591,19.5742,20.5262,1630000.0],["2009-12-02",20.5508,21.1992,20.5508,20.953,1980100.0],["2009-12-03",21.1664,21.2156,20.5344,20.6001,910800.0],["2009-12-04",20.8791,21.1582,20.6001,20.9038,1059700.0],["2009-12-07",20.8791,21.0022,20.4688,20.5262,598400.0],["2009-12-08",20.2226,20.3539,19.8861,20.1569,986200.0],["2009-12-09",20.1651,20.518,19.8204,20.3293,1158600.0],["2009-12-10",20.5262,20.5262,19.9353,20.0092,655600.0],["2009-12-11",20.1979,20.3949,19.9763,20.3128,807500.0],["2009-12-14",20.4195,20.8217,20.2308,20.8135,379700.0],["2009-12-15",20.7806,21.1336,20.6247,20.953,1219900.0],["2009-12-16",21.191,21.9132,20.9284,21.7409,1897500.0],["2009-12-17",21.1664,21.5685,20.7642,21.5111,1513200.0],["2009-12-18",21.5768,21.8312,21.2895,21.823,1254700.0],["2009-12-21",21.8558,21.9871,21.3223,21.5767,950700.0],["2009-12-22",21.5767,21.7491,21.3798,21.7163,616700.0],["2009-12-23",21.7491,21.9953,21.5439,21.7491,671100.0],["2009-12-24",21.7737,21.9871,21.7327,21.7983,151100.0],["2009-12-28",21.8394,21.9215,21.3634,21.4536,273100.0],["2009-12-29",21.5111,21.6342,21.3716,21.4454,304100.0],["2009-12-30",21.388,21.6999,21.232,21.3059,496500.0],["2009-12-31",21.3798,21.3798,21.0187,21.0433,201500.0],["2010-01-04",21.1664,21.429,21.1418,21.347,758400.0],["2010-01-05",21.3469,21.4536,20.9202,21.429,698900.0],["2010-01-06",21.3469,21.6342,21.2485,21.3059,546200.0],["2010-01-07",21.3634,22.0199,21.3634,21.667,653600.0],["2010-01-08",21.4783,21.8312,21.4454,21.6424,454600.0],["2010-01-11",21.8312,21.8312,21.4536,21.626,377400.0],["2010-01-12",21.4536,21.4536,21.0105,21.0679,520500.0],["2010-01-13",21.1089,21.191,20.7807,21.1007,399300.0],["2010-01-14",20.9448,21.1007,20.7232,20.9776,686000.0],["2010-01-15",20.7971,21.1089,20.477,20.715,828600.0],["2010-01-19",20.6083,21.0187,20.5426,20.9694,394200.0],["2010-01-20",20.8463,20.9038,20.4934,20.6822,399300.0],["2010-01-21",20.7068,20.756,19.9681,19.9845,1095300.0],["2010-01-22",20.0338,20.0338,18.7453,18.8602,995000.0],["2010-01-25",19.1228,19.3116,18.5155,19.1228,616700.0],["2010-01-26",19.1802,20.1241,19.1228,19.9517,1141400.0],["2010-01-27",19.8861,20.9284,19.5332,20.7314,1382200.0],["2010-01-28",20.7314,21.7245,20.4524,21.0187,1910200.0],["2010-01-29",21.191,21.5521,20.953,21.1171,1049300.0],["2010-02-01",21.3223,21.5603,20.8873,21.1664,524500.0],["2010-02-02",21.3387,21.6834,21.1828,21.6096,727100.0],["2010-02-03",21.4454,21.5111,20.7642,20.8874,630600.0],["2010-02-04",20.5591,20.6411,19.6152,19.6399,1012200.0],["2010-02-05",19.5414,19.7055,18.7781,19.5496,1407100.0],["2010-02-08",19.6152,20.1077,19.2459,19.5414,984200.0],["2010-02-09",19.7465,20.3375,19.5249,20.1815,865300.0],["2010-02-10",20.0092,20.3457,19.369,20.2718,897500.0],["2010-02-11",20.2554,20.8627,19.9271,20.6658,1337000.0],["2010-02-12",20.4606,20.7724,20.0174,20.7314,710500.0],["2010-02-16",21.5111,21.667,21.2156,21.6588,1444100.0],["2010-02-17",20.8627,21.1336,19.9517,20.0666,3042800.0],["2010-02-18",20.2636,20.7971,20.1159,20.3621,1705600.0],["2010-02-19",20.3375,20.7396,20.1733,20.6986,1737400.0],["2010-02-22",19.9681,20.4195,19.8532,20.3949,1104500.0],["2010-02-23",20.239,20.3703,19.6727,19.7219,1224700.0],["2010-02-24",19.7794,19.9599,19.2541,19.8368,993500.0],["2010-02-25",19.2295,19.4839,18.8766,19.1228,12013400.0],["2010-02-26",19.131,19.5578,19.0407,19.3116,3454800.0],["2010-03-01",19.41,19.9107,19.41,19.9107,1783700.0],["2010-03-02",19.9845,20.0666,19.8368,19.9435,1729700.0],["2010-03-03",19.9107,20.1241,19.7137,19.8368,1191200.0],["2010-03-04",19.8368,20.1077,19.7383,19.9928,763100.0],["2010-03-05",20.1077,20.3046,19.9025,20.2308,888400.0],["2010-03-08",20.28,20.3539,19.9928,20.3293,790500.0],["2010-03-09",20.2061,20.4524,20.001,20.2718,1212500.0],["2010-03-10",20.2964,20.5344,20.0748,20.3703,674200.0],["2010-03-11",20.3375,20.6001,20.1405,20.4442,670300.0],["2010-03-12",20.5016,20.5016,20.1815,20.3539,771200.0],["2010-03-15",20.2554,20.4359,19.9435,20.2143,1010000.0],["2010-03-16",20.1569,20.321,20.0256,20.28,973000.0],["2010-03-17",20.3046,20.4277,20.1897,20.2882,1765600.0],["2010-03-18",20.3292,20.3292,19.7712,19.9517,969400.0],["2010-03-19",19.4511,20.1569,19.3854,19.4511,2214000.0],["2010-03-22",19.2787,19.5988,19.1556,19.5249,1636200.0],["2010-03-23",19.4921,20.1241,19.3854,20.1077,1346600.0],["2010-03-24",20.0502,20.1897,19.5578,19.7794,707900.0],["2010-03-25",19.9107,20.0092,19.4347,19.4675,663000.0],["2010-03-26",19.4757,19.7712,19.4429,19.6152,947800.0],["2010-03-29",19.8368,20.2061,19.7055,20.083,1121400.0],["2010-03-30",20.0748,21.1171,20.0748,20.8135,1861900.0],["2010-03-31",20.7889,21.1418,20.6165,20.8791,1145700.0],["2010-04-01",21.0925,21.5111,21.0022,21.4865,1579200.0],["2010-04-05",21.5029,22.0035,21.4618,21.7491,1113700.0],["2010-04-06",21.6014,21.9214,21.4044,21.8394,1089400.0],["2010-04-07",21.8394,22.2415,21.7737,21.9625,1648200.0],["2010-04-08",21.8394,22.1184,21.4454,21.9789,1373400.0],["2010-04-09",22.0035,22.2826,21.7409,22.2826,1399200.0],["2010-04-12",22.2826,23.0048,22.143,22.7586,1454300.0],["2010-04-13",22.7996,23.0705,22.6929,23.0294,1125100.0],["2010-04-14",23.1443,23.7106,23.0623,23.6121,1469400.0],["2010-04-15",23.6286,23.6696,23.2428,23.6039,1723700.0],["2010-04-16",23.6203,23.8337,23.2182,23.6203,1941600.0],["2010-04-19",23.3905,23.9404,23.3331,23.7845,1288700.0],["2010-04-20",23.8748,24.7365,23.7599,24.5396,1855200.0],["2010-04-21",24.5806,24.6545,24.3098,24.4575,2131100.0],["2010-04-22",24.2359,25.2372,23.8748,25.0894,2315800.0],["2010-04-23",25.1633,25.943,25.1469,25.8281,2120000.0],["2010-04-26",25.746,26.5913,25.7378,25.8691,2532700.0],["2010-04-27",25.7788,25.8691,24.3836,24.4575,2865900.0],["2010-04-28",27.0592,27.8553,25.9676,27.2561,6085100.0],["2010-04-29",28.0604,29.0453,27.7486,28.3887,4220200.0],["2010-04-30",28.4462,29.349,28.3395,28.5447,2554600.0],["2010-05-03",28.6185,29.4639,28.6185,29.4393,2436600.0],["2010-05-04",29.0535,29.0535,28.2,28.6514,2928200.0],["2010-05-05",28.3149,28.8565,27.4039,28.6514,2745600.0],["2010-05-06",28.4133,28.7663,25.6721,27.8142,3241000.0],["2010-05-07",27.568,28.6021,26.2631,26.6816,4222200.0],["2010-05-10",28.5775,29.3982,28.3149,29.0125,2854600.0],["2010-05-11",28.5775,29.5459,28.3313,28.8565,1445100.0],["2010-05-12",28.8894,30.022,28.8894,29.6937,1832800.0],["2010-05-13",29.8086,30.6621,29.4228,29.587,1735800.0],["2010-05-14",29.2505,29.4967,28.2164,28.5201,1411800.0],["2010-05-17",28.5939,28.955,26.9525,28.1589,2598800.0],["2010-05-18",28.6185,29.1766,27.6008,27.7732,2152700.0],["2010-05-19",27.7322,28.003,26.3123,27.0099,2927000.0],["2010-05-20",26.3041,26.3041,24.7201,24.8678,4075700.0],["2010-05-21",24.4082,25.549,24.3098,24.9827,3748300.0],["2010-05-24",24.8022,26.2302,24.6709,25.4177,2146500.0],["2010-05-25",24.835,26.0333,24.2359,25.8773,2453200.0],["2010-05-26",26.5011,27.5844,26.2631,26.3862,2216200.0],["2010-05-27",27.2972,28.2,26.7883,28.1589,1409600.0],["2010-05-28",28.3313,28.3313,26.9525,27.3546,1564800.0],["2010-06-01",26.8294,27.6583,26.813,26.8212,1612700.0],["2010-06-02",26.8786,27.6255,26.8786,27.5926,1403100.0],["2010-06-03",27.5352,27.8881,27.1002,27.7322,1980200.0],["2010-06-04",26.9443,27.6501,26.0907,26.4026,2799600.0],["2010-06-07",26.6734,26.698,25.1633,25.229,2003000.0],["2010-06-08",25.3685,25.6557,23.407,24.1292,5594000.0],["2010-06-09",24.6545,25.4752,24.2031,24.6216,3201900.0],["2010-06-10",25.1387,25.9512,24.9909,25.8281,1643900.0],["2010-06-11",25.3356,26.698,25.2207,26.6652,1708100.0],["2010-06-14",27.33,27.5188,26.6652,26.8376,1731100.0],["2010-06-15",27.1084,28.0604,27.0674,27.962,2605500.0],["2010-06-16",27.7075,28.3559,27.527,27.9291,2273600.0],["2010-06-17",28.1343,28.1589,27.0756,27.3628,1494000.0],["2010-06-18",27.3628,27.6583,27.0345,27.1659,1582200.0],["2010-06-21",27.6747,27.9045,27.2233,27.3875,1665000.0],["2010-06-22",27.527,28.0194,26.7555,26.895,1924700.0],["2010-06-23",26.7883,27.0181,25.746,26.3041,2344400.0],["2010-06-24",26.0989,26.4682,25.4423,25.8937,2353400.0],["2010-06-25",25.9102,26.5257,25.7706,26.4929,2321200.0],["2010-06-28",26.5749,26.6898,25.9512,26.4682,1030000.0],["2010-06-29",26.0579,26.0661,25.27,25.787,3594700.0],["2010-06-30",25.5408,25.6147,24.3262,24.5478,2826700.0],["2010-07-01",24.6216,24.6216,22.8981,23.21,5027200.0],["2010-07-02",23.4644,23.4644,22.4303,23.0623,2061100.0],["2010-07-06",23.3495,23.686,22.4713,22.7258,3409400.0],["2010-07-07",22.9309,23.4644,22.2908,23.4644,2370200.0],["2010-07-08",23.7763,24.0061,23.4316,23.924,1999600.0],["2010-07-09",23.8666,24.4411,23.8255,24.3672,826800.0],["2010-07-12",24.2031,24.3836,23.5465,23.6778,882700.0],["2010-07-13",24.0307,24.8432,23.8502,24.6873,1161200.0],["2010-07-14",24.4903,24.7529,24.0717,24.5806,845900.0],["2010-07-15",24.6298,24.6955,24.1128,24.638,1121400.0],["2010-07-16",24.3754,24.4575,23.3577,23.4398,2003100.0],["2010-07-19",23.5547,23.9815,23.2592,23.8009,922100.0],["2010-07-20",23.4808,24.835,23.3085,24.6873,1330500.0],["2010-07-21",24.9335,25.5572,24.2851,24.5396,1751200.0],["2010-07-22",25.0238,25.7378,24.9992,25.5572,1552300.0],["2010-07-23",25.4998,26.4108,25.3931,26.2631,1629700.0],["2010-07-26",26.4436,26.9279,26.2631,26.8212,961100.0],["2010-07-27",26.9771,26.9853,25.7706,25.8363,1591900.0],["2010-07-28",25.7132,26.0661,25.2454,25.3603,1030400.0],["2010-07-29",25.4834,26.0333,25.1059,25.7706,1120700.0],["2010-07-30",25.3357,26.2631,25.1879,25.8363,978700.0],["2010-08-02",26.378,26.6816,26.0251,26.4847,1431400.0],["2010-08-03",26.5831,26.5831,25.549,25.8937,1607700.0],["2010-08-04",24.9089,25.032,23.1689,24.0882,5726600.0],["2010-08-05",24.0471,24.2113,23.7435,23.8009,2412500.0],["2010-08-06",23.3988,23.5957,22.775,22.9966,2329900.0],["2010-08-09",23.0623,23.6614,23.0048,23.3741,1883900.0],["2010-08-10",23.1115,23.2346,22.8242,22.972,2018400.0],["2010-08-11",22.5452,22.578,21.9543,22.1595,2800900.0],["2010-08-12",21.8312,21.9953,21.3223,21.3634,2522000.0],["2010-08-13",21.2977,21.4865,21.1089,21.1254,2420000.0],["2010-08-16",21.0351,21.4536,20.7971,21.2321,2134900.0],["2010-08-17",21.8804,22.3811,21.7901,21.9871,3522000.0],["2010-08-18",22.2662,23.3988,22.1102,23.3823,3336400.0],["2010-08-19",23.3905,23.5137,22.4467,22.8489,2552100.0],["2010-08-20",22.7504,22.9966,22.5288,22.9063,1586600.0],["2010-08-23",23.1033,23.3905,22.9474,22.9638,1890700.0],["2010-08-24",22.5288,23.013,21.9379,22.7504,2959500.0],["2010-08-25",22.2662,22.8981,21.9543,22.775,2321700.0],["2010-08-26",22.8899,23.1197,22.4878,22.5288,1527900.0],["2010-08-27",22.7914,23.3905,22.3236,23.0951,1769400.0],["2010-08-30",22.9556,23.1771,22.4303,22.4303,1085700.0],["2010-08-31",22.2744,22.8981,22.2005,22.3236,1996200.0],["2010-09-01",22.7832,22.8243,21.7081,22.1595,5194000.0],["2010-09-02",22.2333,22.7832,22.2169,22.6108,4931400.0],["2010-09-03",23.1279,23.2264,22.496,22.816,2548300.0],["2010-09-07",22.6929,22.734,21.6014,21.6752,2681100.0],["2010-09-08",21.7655,22.061,21.2567,21.3141,2463700.0],["2010-09-09",21.6342,21.9132,21.0843,21.1582,2077000.0],["2010-09-10",21.1664,21.347,21.0105,21.1828,1478600.0],["2010-09-13",21.5439,21.9132,21.4372,21.8312,1313300.0],["2010-09-14",21.7819,21.7983,21.4701,21.6014,1244600.0],["2010-09-15",21.5275,21.5275,20.9284,20.9284,2192000.0],["2010-09-16",20.8299,21.1336,20.3539,20.518,2371500.0],["2010-09-17",20.5755,20.6001,20.0666,20.321,2360000.0],["2010-09-20",19.8204,19.9025,18.9176,19.4593,5067600.0],["2010-09-21",19.7548,20.3703,19.6234,20.1651,6155200.0],["2010-09-22",20.0256,20.083,19.8861,20.001,2637500.0],["2010-09-23",19.7794,20.4852,19.6891,20.2718,2763200.0],["2010-09-24",20.5509,20.8873,20.2718,20.8627,1717300.0],["2010-09-27",20.7642,21.0843,20.3703,20.8217,1505500.0],["2010-09-28",20.8299,20.9448,20.4195,20.8463,1759900.0],["2010-09-29",20.8053,21.0925,20.7396,20.8053,2043200.0],["2010-09-30",20.8873,21.1089,20.5426,21.0351,2047800.0],["2010-10-01",21.2403,21.5932,21.1828,21.2731,2541100.0],["2010-10-04",21.1746,21.6424,21.0433,21.5603,2374100.0],["2010-10-05",21.7491,22.5698,21.7491,22.537,2570400.0],["2010-10-06",22.5288,22.8407,22.3482,22.8325,1906200.0],["2010-10-07",22.8899,22.9227,22.537,22.6273,955600.0],["2010-10-08",22.6273,22.8489,22.4795,22.6847,704800.0],["2010-10-11",22.7093,22.7832,22.496,22.7668,714200.0],["2010-10-12",22.143,22.7832,22.061,22.7422,2577900.0],["2010-10-13",22.816,22.9638,22.6683,22.775,945900.0],["2010-10-14",22.8078,22.816,21.9132,22.0446,2072200.0],["2010-10-15",22.143,22.2579,21.5521,22.1841,1470400.0],["2010-10-18",22.2333,22.5288,22.0938,22.3975,1286800.0],["2010-10-19",22.1431,22.6929,22.0692,22.1595,1208500.0],["2010-10-20",22.2497,22.8735,22.0856,22.7093,1082300.0],["2010-10-21",22.775,23.9651,22.6765,22.9474,2274900.0],["2010-10-22",22.972,23.5137,22.816,23.4234,1257900.0],["2010-10-25",23.5957,24.0307,23.5957,23.6368,1310000.0],["2010-10-26",23.4726,23.645,23.0951,23.1443,1450100.0],["2010-10-27",22.2579,22.578,21.5439,22.496,5273600.0],["2010-10-28",22.5862,22.6437,22.0035,22.4467,2219800.0],["2010-10-29",22.2579,22.3893,22.0364,22.1923,1486700.0],["2010-11-01",22.4057,22.8407,22.3728,22.496,1562400.0],["2010-11-02",22.6929,22.6929,22.2087,22.3728,1488700.0],["2010-11-03",22.4221,22.4467,22.0035,22.3072,1586500.0],["2010-11-04",22.5124,23.2264,22.4221,23.1279,1236300.0],["2010-11-05",23.1361,24.1292,23.1361,23.3495,1302500.0],["2010-11-08",23.2018,23.7435,23.0951,23.2756,827600.0],["2010-11-09",23.3331,23.5301,22.3893,22.537,1462600.0],["2010-11-10",22.4959,23.0048,22.2497,22.9145,1464500.0],["2010-11-11",22.6601,23.0623,22.4139,22.7011,1412900.0],["2010-11-12",22.496,22.6683,22.2415,22.5042,1608900.0],["2010-11-15",22.537,22.8489,22.3236,22.7422,1414700.0],["2010-11-16",22.5042,23.1197,21.7819,22.0692,2120400.0],["2010-11-17",22.1595,22.1595,21.667,21.7573,1169400.0],["2010-11-18",21.9871,22.1102,21.5357,21.6096,1469000.0],["2010-11-19",21.585,21.6834,21.3962,21.6506,1058400.0],["2010-11-22",21.585,21.7409,21.3634,21.6424,1252900.0],["2010-11-23",21.4044,21.5603,20.9612,21.0022,1999800.0],["2010-11-24",21.1992,21.7901,21.1992,21.7491,975500.0],["2010-11-26",21.6178,21.8476,21.5029,21.6752,310900.0],["2010-11-29",21.5768,21.585,21.2649,21.5029,875500.0],["2010-11-30",21.2977,21.8148,21.1828,21.5932,868700.0],["2010-12-01",21.9379,22.7996,21.8312,22.734,1634500.0],["2010-12-02",22.7176,23.3659,22.5698,22.8653,2240400.0],["2010-12-03",22.7668,22.7668,22.34,22.4795,1054100.0],["2010-12-06",22.4877,22.8817,22.2662,22.7586,773300.0],["2010-12-07",23.0623,23.1854,22.7914,22.9802,1408900.0],["2010-12-08",22.9556,23.6614,22.8981,23.6121,1214400.0],["2010-12-09",23.5219,23.7681,23.0458,23.407,2006500.0],["2010-12-10",23.4234,23.7352,23.21,23.5957,917300.0],["2010-12-13",23.7927,24.0307,23.6286,23.8666,1389400.0],["2010-12-14",23.8994,24.0307,23.5793,23.9732,1008400.0],["2010-12-15",23.8502,24.2851,23.8502,24.0143,896500.0],["2010-12-16",23.9979,24.4657,23.9979,24.3918,1211000.0],["2010-12-17",24.3836,25.3685,24.3344,24.8514,2506700.0],["2010-12-20",25.0074,25.3274,24.8678,25.2782,1548700.0],["2010-12-21",25.3931,25.6721,25.1387,25.6229,1044100.0],["2010-12-22",25.6804,25.9102,25.549,25.8773,987200.0],["2010-12-23",25.9184,25.9184,25.6968,25.8035,675300.0],["2010-12-27",25.549,25.9184,25.4588,25.8609,633800.0],["2010-12-28",25.8527,25.8855,25.5737,25.7706,312000.0],["2010-12-29",25.8363,25.8363,25.5983,25.6475,431800.0],["2010-12-30",25.6639,25.787,25.3849,25.5162,391200.0],["2010-12-31",25.4998,25.8937,25.4998,25.5654,491800.0],["2011-01-03",25.6475,25.9019,25.1715,25.4916,1525100.0],["2011-01-04",25.467,25.7788,24.8925,25.1387,1506100.0],["2011-01-05",25.0894,25.4423,25.032,25.1551,818800.0],["2011-01-06",25.229,25.9184,25.1469,25.8117,1271500.0],["2011-01-07",25.7624,26.2302,25.4834,25.787,1419800.0],["2011-01-10",25.6475,26.0989,25.5983,26.0004,1362200.0],["2011-01-11",26.1153,26.2631,25.8117,26.0661,1064100.0],["2011-01-12",26.2384,27.0428,26.1564,27.0099,2124300.0],["2011-01-13",27.0017,27.1494,26.6324,27.0838,1393400.0],["2011-01-14",26.9935,27.2972,26.8212,27.2561,1605000.0],["2011-01-18",27.0263,27.1002,26.4929,26.9279,1120700.0],["2011-01-19",26.8129,26.895,26.14,26.222,1125000.0],["2011-01-20",26.0579,26.4026,25.7788,26.2302,1277600.0],["2011-01-21",26.4929,26.5175,25.6229,25.8363,899400.0],["2011-01-24",25.943,26.9196,25.8609,26.8704,961100.0],["2011-01-25",26.7391,26.9114,26.2549,26.5421,926800.0],["2011-01-26",26.6078,27.5188,26.3698,27.3875,1239200.0],["2011-01-27",27.2561,27.7322,27.2151,27.6911,1338400.0],["2011-01-28",27.6173,27.9784,27.0838,27.1741,1327700.0],["2011-01-31",27.3628,27.5844,27.1494,27.4695,963700.0],["2011-02-01",27.8553,28.282,27.7814,27.9373,1189200.0],["2011-02-02",27.9127,28.0686,27.8224,27.8717,784800.0],["2011-02-03",27.8471,27.8471,27.2561,27.7157,738000.0],["2011-02-04",27.7896,28.0194,27.289,27.6583,1029000.0],["2011-02-07",27.8142,28.3477,27.7404,28.2738,1284100.0],["2011-02-08",28.2984,28.7581,28.2246,28.7498,1237200.0],["2011-02-09",28.635,29.2177,28.3149,28.9879,1159300.0],["2011-02-10",28.7991,28.7991,28.1589,28.3231,1126900.0],["2011-02-11",28.2492,28.3477,27.6501,28.1753,1708500.0],["2011-02-14",28.1425,28.3395,27.8963,28.3231,1032900.0],["2011-02-15",28.1343,28.5036,27.765,27.7978,1245100.0],["2011-02-16",29.152,30.3831,29.0371,29.9071,5056000.0],["2011-02-17",29.8742,30.8591,29.8578,30.7852,3176400.0],["2011-02-18",30.8181,30.9412,30.5226,30.7606,993300.0],["2011-02-22",29.5377,30.5965,29.2013,29.9973,2011800.0],["2011-02-23",29.9727,30.2189,28.8483,29.431,1752500.0],["2011-02-24",29.3818,29.5952,28.3395,28.8565,1247100.0],["2011-02-25",29.0125,29.3654,28.7991,29.0207,1187700.0],["2011-02-28",29.3079,29.7101,29.0207,29.3244,1178200.0],["2011-03-01",29.5213,29.5459,28.2,28.3067,1067900.0],["2011-03-02",28.3969,28.8401,28.282,28.5201,612500.0],["2011-03-03",28.8319,29.4228,28.7334,29.2833,733200.0],["2011-03-04",29.1684,29.2997,28.6267,29.0699,761700.0],["2011-03-07",29.152,29.3079,28.3641,28.6514,639900.0],["2011-03-08",28.7006,29.6116,28.676,29.5624,1407600.0],["2011-03-09",29.5296,30.1451,29.1848,29.9153,1157500.0],["2011-03-10",29.4311,29.4311,28.52,28.5447,823900.0],["2011-03-11",28.438,29.0125,28.4298,28.5529,1447100.0],["2011-03-14",28.2738,28.3067,27.6583,27.8799,1834000.0],["2011-03-15",26.936,27.9209,26.7883,27.7568,1353300.0],["2011-03-16",27.7075,27.7978,27.1987,27.3957,901100.0],["2011-03-17",27.9866,27.9866,27.289,27.3546,714000.0],["2011-03-18",27.8388,27.9866,27.5762,27.8963,1513400.0],["2011-03-21",28.2902,28.3149,27.8963,27.9784,803700.0],["2011-03-22",27.9209,28.0276,27.6008,27.8389,666700.0],["2011-03-23",28.8565,29.5049,28.4544,29.0863,2017200.0],["2011-03-24",29.431,29.4475,28.2328,28.3723,1613800.0],["2011-03-25",28.4708,28.6678,28.1179,28.4052,875800.0],["2011-03-28",28.52,29.0289,28.3887,28.479,847100.0],["2011-03-29",28.3805,28.7991,28.3313,28.676,541200.0],["2011-03-30",28.7334,29.4967,28.717,29.2833,1237400.0],["2011-03-31",29.3161,29.7429,29.2833,29.5377,1594300.0],["2011-04-01",29.7922,30.1861,29.6526,29.866,1242000.0],["2011-04-04",29.8989,30.0548,29.6445,29.8496,774700.0],["2011-04-05",29.7101,30.2928,29.6198,29.8824,922000.0],["2011-04-06",30.0466,30.1369,29.5952,29.7922,460800.0],["2011-04-07",29.8332,30.5472,29.7101,30.4323,1294700.0],["2011-04-08",30.5062,30.6211,29.9317,30.1943,1286100.0],["2011-04-11",30.3174,30.6129,30.2025,30.3667,998000.0],["2011-04-12",30.0876,30.2846,29.8004,30.0876,857100.0],["2011-04-13",30.2682,30.3667,29.7675,30.2518,1021200.0],["2011-04-14",30.063,30.6457,29.9645,30.4077,1005300.0],["2011-04-15",30.4323,30.4734,30.0876,30.1615,1205200.0],["2011-04-18",29.7511,30.1615,29.7019,29.9481,1206400.0],["2011-04-19",30.2354,30.4734,29.9727,30.3092,1005200.0],["2011-04-20",30.7196,30.7278,30.1451,30.2107,970600.0],["2011-04-21",30.4077,30.6375,30.1943,30.6129,929500.0],["2011-04-25",30.6129,31.0971,30.3831,30.4159,1191900.0],["2011-04-26",30.6867,30.8673,30.3338,30.4077,1800000.0],["2011-04-27",28.8237,31.5075,28.6514,31.2202,4717900.0],["2011-04-28",31.0643,31.9014,31.0643,31.1464,1855900.0],["2011-04-29",31.2366,31.4993,30.9248,31.0561,1000000.0],["2011-05-02",31.1053,31.3269,30.6621,30.9001,1113500.0],["2011-05-03",30.0302,30.4077,29.9563,30.2518,3354000.0],["2011-05-04",30.2436,30.2436,29.4721,29.7019,1471400.0],["2011-05-05",29.4146,30.3174,29.3244,30.0876,1723300.0],["2011-05-06",30.2846,30.4077,29.8989,30.063,1138000.0],["2011-05-09",30.104,30.2107,29.9071,30.063,720000.0],["2011-05-10",30.1533,30.2682,29.8906,30.1369,1162000.0],["2011-05-11",30.063,30.1287,29.546,29.6526,1089500.0],["2011-05-12",29.6116,30.2846,29.4146,29.7922,1150300.0],["2011-05-13",29.825,29.8989,29.111,29.2751,793500.0],["2011-05-16",29.0781,29.193,28.2985,28.3231,1976300.0],["2011-05-17",28.2164,28.2328,27.3136,27.9455,1860000.0],["2011-05-18",28.003,28.7334,27.8799,28.6103,2220700.0],["2011-05-19",28.6842,28.9879,28.3641,28.7909,773500.0],["2011-05-20",28.6432,29.349,28.6103,28.9879,1525200.0],["2011-05-23",28.4872,28.7252,28.3313,28.5693,1233600.0],["2011-05-24",28.6924,28.7499,28.2985,28.5857,849500.0],["2011-05-25",28.5118,29.5788,28.4544,29.0535,1762300.0],["2011-05-26",28.9386,29.4228,28.8319,29.349,994600.0],["2011-05-27",29.4557,30.4159,29.4557,30.3667,1643500.0],["2011-05-31",30.777,31.6962,30.695,31.3515,2547700.0],["2011-06-01",31.1874,31.2941,30.7114,30.9084,1763400.0],["2011-06-02",30.8591,31.0725,30.3503,30.4077,1330100.0],["2011-06-03",30.0384,30.5062,29.9645,30.0712,1276400.0],["2011-06-06",30.0466,30.2189,29.8907,29.9809,1425800.0],["2011-06-07",30.1533,30.4323,29.9727,29.9973,913200.0],["2011-06-08",29.9153,30.1369,29.8742,30.063,1780200.0],["2011-06-09",30.0138,30.2025,29.8906,30.0384,1650000.0],["2011-06-10",29.9481,30.2436,29.2997,29.5049,1744500.0],["2011-06-13",29.6444,29.9892,29.5542,29.825,824000.0],["2011-06-14",30.1369,30.6211,30.0794,30.4816,1842500.0],["2011-06-15",30.1369,30.3256,29.7593,29.8414,1002100.0],["2011-06-16",29.8086,30.0712,29.3818,29.7101,1207300.0],["2011-06-17",29.9645,30.4077,29.825,30.2025,1852000.0],["2011-06-20",30.1697,30.5965,29.8907,30.4487,862000.0],["2011-06-21",30.695,31.0807,30.4734,30.9494,1143900.0],["2011-06-22",30.7934,31.1628,30.2189,30.26,1368300.0],["2011-06-23",29.8824,30.6375,29.5541,30.6293,1708100.0],["2011-06-24",30.6457,30.8345,29.9481,30.0958,1928600.0],["2011-06-27",30.063,30.26,29.784,30.0466,855000.0],["2011-06-28",30.0958,30.4898,29.9563,30.2682,972500.0],["2011-06-29",30.3667,30.6621,30.0958,30.3421,928300.0],["2011-06-30",30.5308,31.1546,30.4077,30.6539,1346900.0],["2011-07-01",30.7606,31.4664,30.7196,31.3926,1239000.0],["2011-07-05",31.3926,31.9589,31.1792,31.606,1619800.0],["2011-07-06",30.8673,31.3023,30.6785,30.7524,1754000.0],["2011-07-07",31.015,31.212,30.8181,30.8509,1093600.0],["2011-07-08",30.6539,31.0807,30.457,30.6047,1597200.0],["2011-07-11",30.1943,30.3995,29.6116,29.8168,1353800.0],["2011-07-12",29.6937,30.1533,29.4475,29.5213,1371200.0],["2011-07-13",29.7511,30.2928,29.6691,29.7183,1222100.0],["2011-07-14",29.7675,30.0548,29.3572,29.4557,886000.0],["2011-07-15",29.6773,29.7101,29.1602,29.4146,956300.0],["2011-07-18",29.2012,29.2833,28.7252,29.0043,1248300.0],["2011-07-19",29.1602,29.6444,29.1602,29.4639,1423900.0],["2011-07-20",29.6116,29.6116,28.873,29.2177,1508500.0],["2011-07-21",29.4146,29.628,29.2751,29.4967,1713800.0],["2011-07-22",29.5788,29.5788,29.0289,29.5295,715500.0],["2011-07-25",29.7265,30.3338,29.4475,29.8332,1439300.0],["2011-07-26",29.784,29.784,29.4311,29.4967,998700.0],["2011-07-27",29.2915,29.431,28.9796,29.0043,1301800.0],["2011-07-28",29.0453,29.6034,28.6021,28.6678,907200.0],["2011-07-29",28.3969,29.4639,28.3067,29.2012,1511100.0],["2011-08-01",29.5459,29.6773,28.438,29.1766,1424800.0],["2011-08-02",29.349,29.7101,27.9045,27.9948,1985800.0],["2011-08-03",28.1097,28.1918,25.0566,25.3192,7666200.0],["2011-08-04",25.1551,25.5244,23.8666,24.0964,6113100.0],["2011-08-05",24.4,24.4,22.9309,23.3331,4941100.0],["2011-08-08",22.4878,22.6601,21.7737,22.1102,6031300.0],["2011-08-09",22.3811,22.8817,20.9202,22.1102,5786900.0],["2011-08-10",21.4701,22.0528,21.1418,21.2074,4971600.0],["2011-08-11",21.3552,22.9638,21.2074,22.6355,3334800.0],["2011-08-12",22.816,23.7106,22.7093,23.6121,3109900.0],["2011-08-15",23.6778,24.1784,23.6614,24.162,1835900.0],["2011-08-16",23.9404,24.3754,23.1607,23.3577,2070300.0],["2011-08-17",23.448,23.8009,22.7832,23.0212,1252900.0],["2011-08-18",22.2415,22.3236,21.0679,21.2731,1537000.0],["2011-08-19",20.953,21.388,20.28,20.4442,1494300.0],["2011-08-22",20.8955,21.0104,20.28,20.4606,1555000.0],["2011-08-23",20.6083,21.2649,20.3046,21.2074,2102800.0],["2011-08-24",21.2074,22.3564,21.0925,22.2579,1296900.0],["2011-08-25",22.3482,22.7422,21.6506,21.864,1314800.0],["2011-08-26",21.8722,22.9966,21.5768,22.9227,2502900.0],["2011-08-29",23.2428,23.4808,22.9802,23.4644,1457300.0],["2011-08-30",23.2921,23.883,22.9802,23.7435,1399400.0],["2011-08-31",23.7106,24.1538,23.5465,23.8501,1422200.0],["2011-09-01",23.965,24.2523,22.6109,22.6847,1647300.0],["2011-09-02",21.9132,22.2579,21.2074,21.3387,1694600.0],["2011-09-06",20.8545,21.8394,20.8545,21.6014,2090000.0],["2011-09-07",21.9953,22.7176,21.9789,22.578,1195700.0],["2011-09-08",22.4057,22.5698,21.6834,21.8476,762100.0],["2011-09-09",21.6014,21.7737,20.8956,21.2074,1152100.0],["2011-09-12",20.8627,21.3716,20.4113,21.3387,1588400.0],["2011-09-13",21.3552,21.4372,20.9284,21.1418,1507300.0],["2011-09-14",21.3469,21.8148,20.8135,21.5357,1525500.0],["2011-09-15",21.8148,22.1677,21.6178,22.102,1153900.0],["2011-09-16",22.1841,22.3646,21.7327,21.9379,1578500.0],["2011-09-19",21.5439,21.8066,21.1418,21.5932,948600.0],["2011-09-20",21.6096,21.7737,20.6493,20.715,917300.0],["2011-09-21",20.6083,20.7232,19.1967,19.2049,1982400.0],["2011-09-22",18.5811,18.655,17.7029,17.9984,2265900.0],["2011-09-23",18.023,18.6714,17.9328,18.2446,1626800.0],["2011-09-26",18.417,18.9833,17.8999,18.9751,1132100.0],["2011-09-27",19.3608,19.9763,19.09,19.2459,1727000.0],["2011-09-28",19.2459,19.3034,18.3431,18.3677,1240400.0],["2011-09-29",18.7617,19.0161,18.0066,18.4662,1321200.0],["2011-09-30",18.1954,18.22,17.7768,17.7932,1383500.0],["2011-10-03",17.6619,17.9984,16.8658,16.8658,1298600.0],["2011-10-04",16.4719,17.6701,15.3229,17.5716,2794200.0],["2011-10-05",17.6619,18.5155,17.3665,18.5073,2428500.0],["2011-10-06",18.417,19.3936,18.3267,19.369,1197400.0],["2011-10-07",19.3854,19.5578,18.1133,18.458,1845000.0],["2011-10-10",18.5729,18.6796,17.8261,18.3759,2142600.0],["2011-10-11",18.417,19.0489,18.2036,18.4416,2465200.0],["2011-10-12",18.5647,18.9176,18.1379,18.8027,4557800.0],["2011-10-13",18.7699,19.3362,18.655,19.2869,1991500.0],["2011-10-14",19.4757,20.1241,19.3772,20.0092,1186800.0],["2011-10-17",19.7958,20.0748,19.0982,19.1967,1107100.0],["2011-10-18",19.2049,20.5591,18.7945,20.2062,2394400.0],["2011-10-19",20.1487,20.9776,20.1487,20.5262,2373400.0],["2011-10-20",20.5262,20.6493,19.607,20.1979,1949500.0],["2011-10-21",20.5919,20.9612,20.4606,20.7232,2112100.0],["2011-10-24",20.8053,21.5685,20.6411,21.2321,2074400.0],["2011-10-25",21.15,21.1746,20.3621,20.4031,2599100.0],["2011-10-26",20.3785,22.4631,20.0748,22.3564,4679700.0],["2011-10-27",23.7845,25.6803,23.0787,24.3918,4054100.0],["2011-10-28",24.2031,24.4164,23.8009,24.1866,1321800.0],["2011-10-31",23.8009,23.9076,23.2921,23.2921,1544500.0],["2011-11-01",22.578,22.7176,21.4208,22.1677,2327800.0],["2011-11-02",22.6519,23.1607,22.3072,22.6601,959400.0],["2011-11-03",22.8899,23.5137,22.6929,23.4152,1505400.0],["2011-11-04",23.3577,23.8666,23.1525,23.686,1857100.0],["2011-11-07",23.7435,24.4329,23.2428,24.2277,2361900.0],["2011-11-08",24.4575,24.5888,23.5875,24.1866,937300.0],["2011-11-09",23.3905,23.6696,22.8571,22.9802,1420500.0],["2011-11-10",23.3906,23.6039,23.0212,23.1854,936600.0],["2011-11-11",23.5711,24.0143,23.4152,23.7517,1191800.0],["2011-11-14",23.6778,23.9486,23.5301,23.7106,999600.0],["2011-11-15",23.6039,24.3754,23.4562,24.1702,917700.0],["2011-11-16",23.8748,24.3098,23.448,23.5054,994900.0],["2011-11-17",23.489,23.6614,22.7258,23.0376,1699100.0],["2011-11-18",23.1936,23.3905,22.8653,23.0705,859500.0],["2011-11-21",22.6601,22.6601,22.061,22.3318,1161200.0],["2011-11-22",22.2333,22.5124,21.6096,21.6999,1173300.0],["2011-11-23",21.4208,21.6178,21.191,21.3387,1207800.0],["2011-11-25",21.2977,21.6916,21.2156,21.2403,331000.0],["2011-11-28",22.1102,22.6765,21.7081,21.9214,1268600.0],["2011-11-29",22.1759,22.2908,21.7245,21.9132,1147900.0],["2011-11-30",22.8735,23.5957,22.5698,23.5547,1565600.0],["2011-12-01",23.4234,24.2933,23.054,23.8501,2179300.0],["2011-12-02",24.121,24.318,23.7517,23.9322,1416200.0],["2011-12-05",24.3508,24.5067,23.8173,24.0553,882200.0],["2011-12-06",23.9733,24.2605,23.6121,23.7845,634400.0],["2011-12-07",23.6039,24.121,23.3905,23.9568,703800.0],["2011-12-08",23.7681,23.9568,22.5124,22.6273,1275500.0],["2011-12-09",22.7996,23.1115,22.5534,23.1033,1431100.0],["2011-12-12",22.7914,22.816,22.0035,22.1266,1527500.0],["2011-12-13",22.2415,22.4878,20.9612,21.3387,1792700.0],["2011-12-14",21.1828,21.3552,20.2636,20.2964,1838400.0],["2011-12-15",20.5919,20.9366,20.5837,20.7642,2023800.0],["2011-12-16",20.9366,21.4044,20.9284,21.3141,2072600.0],["2011-12-19",21.429,21.7573,21.2813,21.347,1738800.0],["2011-12-20",21.5439,22.7011,21.5439,22.5698,2465000.0],["2011-12-21",22.6601,23.054,22.3236,22.9884,1804200.0],["2011-12-22",23.0212,23.4234,22.8817,23.2018,1364000.0],["2011-12-23",23.2921,23.3331,22.9145,23.1525,624000.0],["2011-12-27",23.0212,23.3249,22.816,23.0376,703900.0],["2011-12-28",23.0787,23.0787,22.1513,22.2005,882600.0],["2011-12-29",22.2826,24.0143,22.2826,23.7927,1877600.0],["2011-12-30",23.727,24.0553,23.5547,23.5711,966000.0],["2012-01-03",24.2769,24.8104,24.2113,24.2359,1718600.0],["2012-01-04",24.1456,24.9253,24.0635,24.6709,1087800.0],["2012-01-05",24.4575,25.7542,24.121,25.6557,2245900.0],["2012-01-06",25.6475,26.1235,25.2946,25.7214,1339300.0],["2012-01-09",25.7953,26.2959,25.3603,26.222,1769000.0],["2012-01-10",26.854,27.2233,26.0743,26.1974,2124900.0],["2012-01-11",26.0907,26.5914,25.9922,26.3369,1338700.0],["2012-01-12",26.378,26.4354,26.1071,26.3287,1383000.0],["2012-01-13",26.1153,26.3451,25.8937,26.1317,1279700.0],["2012-01-17",26.3533,26.3862,25.9758,26.2302,978400.0],["2012-01-18",26.222,27.2808,25.9922,27.1905,1333200.0],["2012-01-19",27.2069,28.1097,27.2069,27.8635,2046500.0],["2012-01-20",27.6747,27.7896,26.8047,27.0263,1212700.0],["2012-01-23",27.0592,27.7404,27.0592,27.5762,1769600.0],["2012-01-24",27.2315,27.9373,27.1741,27.8553,1193800.0],["2012-01-25",27.806,28.7088,27.371,28.5775,2114200.0],["2012-01-26",28.7252,29.3572,28.2164,28.6185,2432200.0],["2012-01-27",28.479,28.6185,28.2738,28.5447,856000.0],["2012-01-30",28.1343,28.2328,27.6665,27.765,1481800.0],["2012-01-31",27.9538,28.1753,27.2808,27.6993,1348800.0],["2012-02-01",27.9702,28.0769,27.5352,27.6829,1706100.0],["2012-02-02",27.8553,28.044,27.5926,27.7486,1029500.0],["2012-02-03",28.3149,28.5365,28.0522,28.4052,2413600.0],["2012-02-06",28.1425,28.7088,28.1179,28.438,838400.0],["2012-02-07",28.2574,28.7334,28.1179,28.3231,1324600.0],["2012-02-08",27.9948,28.3395,27.6583,28.0933,2578700.0],["2012-02-09",28.1261,28.9304,28.0112,28.7088,2126600.0],["2012-02-10",28.3067,28.3067,27.5762,27.7814,1767400.0],["2012-02-13",28.0851,28.3641,27.6255,28.0358,1423000.0],["2012-02-14",27.7814,27.7814,26.2713,26.657,3861900.0],["2012-02-15",25.1141,26.4436,24.6216,24.9745,7915700.0],["2012-02-16",24.8925,25.4998,24.6298,25.4916,4133400.0],["2012-02-17",25.508,26.3862,25.4588,25.8527,2475800.0],["2012-02-21",25.8937,26.6734,25.8527,26.0168,2296800.0],["2012-02-22",26.1318,26.4026,25.8937,26.0415,2234200.0],["2012-02-23",26.0661,26.3369,25.7132,25.7706,3203200.0],["2012-02-24",25.943,26.0661,25.3274,25.3603,1294600.0],["2012-02-27",25.1469,26.7637,25.0074,26.3615,2770400.0],["2012-02-28",26.3123,26.5996,26.0415,26.4026,1756500.0],["2012-02-29",26.4108,26.5831,25.943,25.9758,2426100.0],["2012-03-01",26.0989,26.3451,25.5737,25.8117,2124100.0],["2012-03-02",25.7132,25.7953,24.9909,25.2043,1759000.0],["2012-03-05",25.2125,25.7624,25.0484,25.6475,2253800.0],["2012-03-06",25.311,25.311,24.6216,24.8022,1509200.0],["2012-03-07",24.991,26.0415,24.8925,25.8773,2534600.0],["2012-03-08",26.0333,27.3546,26.0086,26.6734,3681400.0],["2012-03-09",26.6734,27.7732,26.6734,27.4285,2668400.0],["2012-03-12",27.4039,28.3149,27.3136,28.2903,2991900.0],["2012-03-13",28.438,29.5706,28.2902,29.5295,3324300.0],["2012-03-14",29.5788,30.0055,29.3736,29.587,2918700.0],["2012-03-15",29.5131,30.4241,29.2177,30.3503,2406000.0],["2012-03-16",30.3503,30.6293,30.1943,30.2928,2977700.0],["2012-03-19",30.8673,31.1874,30.104,30.2518,2448000.0],["2012-03-20",29.9973,30.0466,29.2341,29.9563,2064900.0],["2012-03-21",30.1861,30.9494,30.1369,30.3995,2569900.0],["2012-03-22",30.0302,30.2846,29.4803,29.5706,2885000.0],["2012-03-23",29.193,29.5952,28.7334,29.39,2880800.0],["2012-03-26",29.8578,30.0384,29.3818,29.8578,1144600.0],["2012-03-27",29.9645,30.4734,29.825,29.866,1569200.0],["2012-03-28",29.8004,29.8332,29.0863,29.628,1026200.0],["2012-03-29",29.2587,29.3408,28.5611,29.3079,1191700.0],["2012-03-30",29.7019,29.9153,29.3572,29.5706,1334700.0],["2012-04-02",29.349,29.4228,28.5939,28.7581,2997500.0],["2012-04-03",28.7745,29.0699,28.0687,28.4052,1524200.0],["2012-04-04",28.1179,28.6432,27.8142,28.4134,2355700.0],["2012-04-05",28.241,28.7663,28.1918,28.6185,1326800.0],["2012-04-09",28.0851,28.3067,27.8635,28.2,1290700.0],["2012-04-10",28.1261,28.3559,26.7637,26.8376,2577500.0],["2012-04-11",27.3218,28.0769,27.3218,27.7978,2501300.0],["2012-04-12",27.8388,29.111,27.6911,28.4134,2234100.0],["2012-04-13",28.3477,28.3477,27.6747,28.0933,1542800.0],["2012-04-16",28.2902,28.479,27.6501,28.1097,1883200.0],["2012-04-17",28.2903,28.6103,28.0851,28.4052,1098200.0],["2012-04-18",28.2246,28.3231,27.6665,27.8224,1033100.0],["2012-04-19",27.8388,27.9455,26.9607,27.4285,2058300.0],["2012-04-20",27.6911,28.003,27.3382,27.7404,1124900.0],["2012-04-23",27.3792,27.5352,26.895,27.4531,2065400.0],["2012-04-24",27.6255,28.4298,27.5352,28.3559,2179500.0],["2012-04-25",26.2384,27.6747,25.7788,27.371,9416100.0],["2012-04-26",27.4121,28.4134,27.3464,28.3067,2874500.0],["2012-04-27",28.4462,29.3818,28.2985,29.3408,2341800.0],["2012-04-30",29.1438,29.1438,28.003,28.1918,2171600.0],["2012-05-01",28.2246,28.7416,28.1343,28.2328,1868200.0],["2012-05-02",28.1179,29.2997,28.1179,29.1028,2204900.0],["2012-05-03",29.0453,29.193,28.3641,28.5365,1538100.0],["2012-05-04",28.2903,28.4708,27.527,27.7814,1341800.0],["2012-05-07",27.5926,28.4052,27.5926,28.1343,1268800.0],["2012-05-08",27.8635,27.8881,26.895,27.4449,1519100.0],["2012-05-09",27.0345,27.4203,26.4682,27.1412,2055100.0],["2012-05-10",27.4613,27.8142,26.9935,27.2069,1507500.0],["2012-05-11",26.9196,27.7896,26.8047,27.3792,877400.0],["2012-05-14",26.9361,27.092,26.0989,26.2384,1863400.0],["2012-05-15",26.2384,26.5257,25.7378,25.9758,1921600.0],["2012-05-16",26.2467,26.4272,25.2618,25.3192,2381200.0],["2012-05-17",25.4998,25.5162,23.5219,23.645,3988400.0],["2012-05-18",23.924,23.924,23.1854,23.2839,3689600.0],["2012-05-21",23.251,23.8584,22.9145,23.5875,4361900.0],["2012-05-22",23.6203,24.6791,23.5383,24.1538,3172700.0],["2012-05-23",23.8009,24.8432,23.7106,24.7119,2537900.0],["2012-05-24",24.7037,25.2454,24.6955,25.1551,2366700.0],["2012-05-25",25.1141,25.2372,24.8186,25.0894,1313100.0],["2012-05-29",25.4259,26.3862,25.4259,26.2056,2032600.0],["2012-05-30",25.7953,25.7953,24.9499,25.2125,1528000.0],["2012-05-31",25.4834,25.508,24.3426,25.3274,1781500.0],["2012-06-01",24.4985,24.5888,23.1689,23.2264,3665400.0],["2012-06-04",23.2592,23.3659,22.0282,22.1595,4798300.0],["2012-06-05",22.0281,23.0458,22.0281,22.9802,1880700.0],["2012-06-06",23.2839,23.7599,22.816,23.1607,4688200.0],["2012-06-07",23.6942,24.0307,23.0294,23.7599,3151300.0],["2012-06-08",24.1046,24.2277,23.407,24.1948,2429200.0],["2012-06-11",24.2359,24.3097,22.6601,22.6683,3813800.0],["2012-06-12",22.7668,23.0623,22.34,22.4795,3820100.0],["2012-06-13",22.5206,22.8981,21.7245,21.905,3106100.0],["2012-06-14",21.905,22.7668,21.7655,22.7093,2693000.0],["2012-06-15",22.8407,23.1361,22.496,23.1361,2745800.0],["2012-06-18",22.8981,23.7188,22.8242,23.5875,2348300.0],["2012-06-19",23.8584,24.5231,23.8173,24.2359,2630700.0],["2012-06-20",24.2113,24.7201,23.9979,24.3098,2107700.0],["2012-06-21",24.2277,24.3262,22.9391,23.1772,3417300.0],["2012-06-22",23.3003,23.4234,22.6191,22.775,2559300.0],["2012-06-25",22.5124,22.5862,21.9871,22.1513,2653800.0],["2012-06-26",22.1513,22.4795,21.8722,22.3646,4624100.0],["2012-06-27",22.3728,22.8078,21.6342,22.0774,3907500.0],["2012-06-28",21.8886,22.4878,21.7983,22.4467,4256400.0],["2012-06-29",23.1689,23.4234,22.7093,23.4234,3431200.0],["2012-07-02",23.4808,23.6696,22.8735,23.5793,2175800.0],["2012-07-03",23.5793,24.2851,23.5793,24.0225,1185200.0],["2012-07-05",23.9486,24.318,23.8009,24.0553,1428700.0],["2012-07-06",23.6203,23.965,23.4972,23.8255,1422300.0],["2012-07-09",23.7517,23.7517,23.21,23.645,1433600.0],["2012-07-10",23.8501,24.0799,23.251,23.4152,1965800.0],["2012-07-11",23.2182,23.2592,22.734,22.9966,1976800.0],["2012-07-12",22.6765,23.2757,22.4631,23.0869,1670900.0],["2012-07-13",23.2018,23.4398,23.0212,23.3331,1294500.0],["2012-07-16",23.2346,23.2346,22.6109,22.9802,1308000.0],["2012-07-17",23.1279,23.4562,22.775,23.3988,1316800.0],["2012-07-18",23.2756,24.1374,23.1525,23.8666,1447400.0],["2012-07-19",24.0061,24.2769,23.5957,24.0389,2081000.0],["2012-07-20",23.7927,23.9486,23.0705,23.169,1586300.0],["2012-07-23",22.5288,23.1115,22.4713,22.7668,1668100.0],["2012-07-24",22.8078,22.8981,22.3564,22.7093,1589500.0],["2012-07-25",22.9227,23.0212,21.3798,21.4454,2654800.0],["2012-07-26",21.8558,22.0364,21.0925,21.9953,3488500.0],["2012-07-27",22.1513,22.6519,21.5685,22.4467,3038500.0],["2012-07-30",22.3975,22.5534,21.667,21.9789,1721200.0],["2012-07-31",21.6999,22.9227,21.5439,22.0446,3187000.0],["2012-08-01",21.3305,23.6778,21.15,22.5616,6754200.0],["2012-08-02",21.905,23.6204,21.7081,23.1854,3598200.0],["2012-08-03",23.5629,24.9499,23.5629,24.2605,3308100.0],["2012-08-06",24.4493,24.7037,23.924,24.2441,1773100.0],["2012-08-07",24.4985,25.0484,24.0717,24.876,1757700.0],["2012-08-08",24.7858,25.0648,24.4903,24.7201,1466700.0],["2012-08-09",24.7694,25.2782,24.6709,25.1551,1495000.0],["2012-08-10",24.9745,25.1141,24.4164,24.4985,1488300.0],["2012-08-13",24.6052,24.835,24.4329,24.6709,1705300.0],["2012-08-14",24.876,25.2043,24.4,24.6709,1583000.0],["2012-08-15",24.7119,24.7365,24.4082,24.6134,1069300.0],["2012-08-16",24.6216,25.4341,24.3097,25.3685,2438300.0],["2012-08-17",25.7542,26.0497,25.2125,25.7706,2045900.0],["2012-08-20",26.0169,26.2056,25.4423,26.1728,1996600.0],["2012-08-21",26.2138,26.6734,25.8773,26.0251,1685500.0],["2012-08-22",26.025,26.3698,25.6721,25.8855,1139100.0],["2012-08-23",26.0743,26.4272,25.8691,26.2631,1944200.0],["2012-08-24",26.1646,27.4777,26.1646,27.2315,3220300.0],["2012-08-27",27.2561,27.3874,26.7965,26.9032,2566500.0],["2012-08-28",26.9525,27.3218,26.7637,27.0838,1772400.0],["2012-08-29",27.1248,27.4121,26.7801,27.2151,1621200.0],["2012-08-30",26.936,27.1084,26.5996,26.6324,1358200.0],["2012-08-31",27.0099,27.7732,26.9853,27.3792,1865900.0],["2012-09-04",27.4613,27.6337,27.0592,27.33,3386800.0],["2012-09-05",27.4039,27.4367,26.7062,27.0181,2031200.0],["2012-09-06",27.33,27.4613,27.0838,27.2315,2006700.0],["2012-09-07",27.4777,27.8881,27.3546,27.6993,1603300.0],["2012-09-10",27.6665,28.3067,27.568,27.7404,1715300.0],["2012-09-11",27.8224,28.1343,27.6665,27.7404,1141600.0],["2012-09-12",28.2492,28.2738,27.6255,27.8799,1301400.0],["2012-09-13",27.4859,28.044,26.616,27.5188,4032700.0],["2012-09-14",27.6337,28.6678,27.6172,28.5365,3834300.0],["2012-09-17",28.4051,28.4051,27.2808,27.4285,2102100.0],["2012-09-18",27.4039,27.4777,27.0263,27.371,2118200.0],["2012-09-19",27.4613,27.9702,27.4121,27.7978,1904800.0],["2012-09-20",28.282,29.2587,28.0933,28.8237,3440400.0],["2012-09-21",29.1438,29.5295,28.9879,29.2751,2938200.0],["2012-09-24",29.0207,29.4146,28.8483,29.0946,1852700.0],["2012-09-25",29.152,29.2997,28.2246,28.2246,1547600.0],["2012-09-26",28.1671,28.2082,27.0181,27.4121,1834900.0],["2012-09-27",27.5434,28.1835,27.0427,28.0358,1313200.0],["2012-09-28",27.7404,27.8388,27.1905,27.4613,1261600.0],["2012-10-01",27.051,27.7732,27.0017,27.4039,1486300.0],["2012-10-02",27.6173,27.8635,27.4449,27.6583,1151600.0],["2012-10-03",27.8306,28.7252,27.6665,28.2985,1456200.0],["2012-10-04",28.003,28.2328,27.7239,28.0851,1603100.0],["2012-10-05",28.2985,28.8648,28.2164,28.3395,1407100.0],["2012-10-08",28.1753,28.2082,27.6583,27.8635,767000.0],["2012-10-09",25.2618,25.9594,24.4985,25.5408,10538400.0],["2012-10-10",25.1469,25.4341,24.6791,24.794,3153200.0],["2012-10-11",24.9827,25.2782,24.1949,24.318,2624600.0],["2012-10-12",24.3098,24.5806,24.2523,24.5806,2205300.0],["2012-10-15",24.6709,25.3192,24.556,25.1879,1912800.0],["2012-10-16",25.1879,25.6886,25.1633,25.5983,1197700.0],["2012-10-17",27.2726,27.4121,25.984,26.0907,2426500.0],["2012-10-18",25.9184,26.6242,25.6147,26.3698,1134100.0],["2012-10-19",26.2877,26.6734,26.0415,26.4765,1312200.0],["2012-10-22",26.4026,27.0345,26.1892,26.5667,1337200.0],["2012-10-23",26.2467,26.6898,25.8363,26.5421,2133600.0],["2012-10-24",26.657,27.9784,26.2631,26.4765,2542300.0],["2012-10-25",26.8868,26.8868,25.3274,25.4095,2616700.0],["2012-10-26",25.5244,25.9594,25.4095,25.8035,2597600.0],["2012-10-31",27.092,28.3395,27.0017,27.568,3876200.0],["2012-11-01",27.6665,28.2738,27.5762,27.962,3528600.0],["2012-11-02",28.1918,28.6103,27.7978,27.8142,1822100.0],["2012-11-05",27.5762,28.4708,27.4203,28.3477,2620000.0],["2012-11-06",28.6349,28.8894,28.2656,28.6021,2818900.0],["2012-11-07",27.962,28.4954,27.6337,28.1753,1415600.0],["2012-11-08",28.1589,28.3149,27.3218,27.6008,1698600.0],["2012-11-09",27.5106,27.806,26.8786,27.4531,2234600.0],["2012-11-12",27.6255,28.003,26.9279,27.1166,1333700.0],["2012-11-13",27.3054,27.4941,26.9361,27.1002,1681900.0],["2012-11-14",27.3136,27.4613,26.2959,26.378,1584400.0],["2012-11-15",26.2877,26.6734,25.6229,26.0415,2078500.0],["2012-11-16",26.1482,26.5093,25.8363,26.4108,1048300.0],["2012-11-19",26.8129,27.5516,26.6816,26.8294,1108800.0],["2012-11-20",26.9196,27.4367,26.8294,27.3054,1237800.0],["2012-11-21",27.3546,27.9455,27.2069,27.3875,940600.0],["2012-11-23",27.609,27.8635,27.4859,27.6337,386700.0],["2012-11-26",27.5188,27.7978,27.2069,27.4367,1148600.0],["2012-11-27",27.289,27.765,27.1659,27.5926,1696000.0],["2012-11-28",27.4695,27.9045,27.2069,27.8142,1203300.0],["2012-11-29",27.9209,28.7252,27.8389,28.1918,1603500.0],["2012-11-30",28.2,28.5529,27.8963,28.3805,1307000.0],["2012-12-03",28.5447,28.6514,28.1097,28.3887,1752300.0],["2012-12-04",28.5036,28.6021,27.8799,28.241,855700.0],["2012-12-05",28.2738,28.3887,27.2315,27.6255,1269500.0],["2012-12-06",27.568,27.7896,26.9196,27.6829,1310400.0],["2012-12-07",27.6829,28.003,27.4449,27.568,1052000.0],["2012-12-10",27.5926,28.4872,27.5598,28.003,1474400.0],["2012-12-11",28.3313,28.3395,27.9866,28.1179,1092300.0],["2012-12-12",28.3559,29.0371,28.2082,28.7991,1640800.0],["2012-12-13",28.8483,29.5295,28.7663,28.9714,2088800.0],["2012-12-14",29.0617,29.2669,28.7252,29.2341,984300.0],["2012-12-17",29.4393,30.1369,29.2587,30.0794,2423300.0],["2012-12-18",30.1615,30.7114,30.0958,30.3585,1912900.0],["2012-12-19",30.3995,30.4405,29.8907,30.3421,1255800.0],["2012-12-20",30.3667,30.5801,30.1122,30.4077,1445600.0],["2012-12-21",29.8742,30.3667,29.866,30.2518,1495500.0],["2012-12-24",30.1615,30.3667,30.1533,30.2846,373300.0],["2012-12-26",30.2764,30.4487,29.6526,29.866,872100.0],["2012-12-27",29.9563,30.1204,29.5624,30.0958,817800.0],["2012-12-28",30.1615,30.1697,29.5377,29.8086,1071300.0],["2012-12-31",29.7758,30.4652,29.6855,30.3585,1383400.0],["2013-01-02",31.015,31.9014,30.9494,31.4746,1592700.0],["2013-01-03",31.45,32.0902,31.212,31.3762,1457500.0],["2013-01-04",31.5075,31.5731,31.2284,31.4254,929400.0],["2013-01-07",31.2366,31.4418,30.9658,31.1874,857000.0],["2013-01-08",31.1628,31.8686,31.0971,31.5403,1135200.0],["2013-01-09",31.7701,32.6072,31.7291,32.123,2662900.0],["2013-01-10",32.2954,32.32,31.5567,32.0902,1860900.0],["2013-01-11",32.3774,32.6236,32.2297,32.3774,2244900.0],["2013-01-14",32.3118,32.517,31.9671,32.0409,1468700.0],["2013-01-15",32.0984,32.4431,31.9917,32.3282,1539500.0],["2013-01-16",32.2297,32.3118,31.9261,32.1969,898400.0],["2013-01-17",32.4185,32.9355,32.3446,32.8863,2643500.0],["2013-01-18",32.8863,33.3049,32.7714,33.0258,1907400.0],["2013-01-22",33.1079,33.9368,33.0915,33.8547,1990600.0],["2013-01-23",33.7973,34.142,33.5018,33.7973,1255000.0],["2013-01-24",33.748,34.3226,33.5347,33.8465,1388500.0],["2013-01-25",33.9779,34.618,33.7563,34.4867,1295600.0],["2013-01-28",34.7083,35.1268,33.4198,33.8794,2448400.0],["2013-01-29",33.9778,34.6754,33.7891,34.5031,1266800.0],["2013-01-30",34.4785,34.7575,34.0435,34.2158,1005900.0],["2013-01-31",34.0763,34.421,33.8137,34.1994,1105000.0],["2013-02-01",34.5605,34.9955,34.1091,34.1994,963200.0],["2013-02-04",33.9696,34.2979,33.7316,33.945,670200.0],["2013-02-05",34.0189,34.1666,33.1243,34.0845,1552700.0],["2013-02-06",33.8712,34.6016,33.7727,34.6016,1459500.0],["2013-02-07",34.5934,34.9217,34.0271,34.659,2755700.0],["2013-02-08",34.6508,35.2335,34.0927,34.9955,1479300.0],["2013-02-11",34.9873,35.2746,34.7822,35.0448,1070700.0],["2013-02-12",34.8396,35.8245,34.6919,35.6111,2038300.0],["2013-02-13",35.4223,36.0132,35.2664,35.488,2262600.0],["2013-02-14",35.4798,35.6275,35.1104,35.1186,2718900.0],["2013-02-15",35.1268,35.3238,34.7493,35.1186,2662700.0],["2013-02-19",35.2336,35.5865,35.1843,35.57,3071500.0],["2013-02-20",34.2241,34.6673,32.0081,32.755,9395400.0],["2013-02-21",32.837,32.9602,31.2448,31.7783,4510000.0],["2013-02-22",32.0409,33.0094,31.9753,32.952,2809700.0],["2013-02-25",32.8699,33.0258,31.3844,31.4172,2529700.0],["2013-02-26",31.6388,32.4513,31.4911,32.2461,2206900.0],["2013-02-27",32.1558,32.6155,31.9425,32.1476,1892300.0],["2013-02-28",32.1723,32.8288,31.8275,31.8522,2056100.0],["2013-03-01",31.6388,32.0081,31.2531,31.7209,2164600.0],["2013-03-04",31.6798,32.3857,31.6634,32.2133,1348900.0],["2013-03-05",32.4349,32.6811,32.2872,32.5416,1090500.0],["2013-03-06",32.7468,32.9437,32.4431,32.5744,1188700.0],["2013-03-07",32.6072,32.8781,32.2789,32.32,1504100.0],["2013-03-08",32.7303,32.993,32.3774,32.9766,1234900.0],["2013-03-11",32.9766,33.231,32.7632,32.8534,1407300.0],["2013-03-12",32.837,33.0751,32.4185,32.6155,937400.0],["2013-03-13",32.6319,32.8781,32.4349,32.8699,1155900.0],["2013-03-14",32.9109,33.7645,32.8699,33.3295,1522400.0],["2013-03-15",33.2884,33.666,32.993,33.3213,1514700.0],["2013-03-18",32.7878,33.7316,32.7878,33.4526,1331200.0],["2013-03-19",33.6824,34.2815,32.9766,33.3459,1572400.0],["2013-03-20",33.6331,34.2569,33.6003,33.9122,1564300.0],["2013-03-21",33.8465,33.8465,33.19,33.4772,1132300.0],["2013-03-22",33.6003,33.7809,32.4513,32.599,2536300.0],["2013-03-25",32.6893,32.8288,31.647,31.8768,2073300.0],["2013-03-26",32.0081,32.5088,31.9835,32.4841,1210500.0],["2013-03-27",32.1887,32.4103,31.9671,32.3118,819600.0],["2013-03-28",32.3036,32.4923,32.0163,32.361,906400.0],["2013-04-01",32.3528,32.5498,31.2859,31.4008,1914600.0],["2013-04-02",31.4993,31.5485,30.7688,30.9986,2520500.0],["2013-04-03",31.0479,31.212,30.2518,30.5801,2115900.0],["2013-04-04",30.5801,31.1053,30.3831,30.9576,1988300.0],["2013-04-05",30.3749,31.2941,30.3092,31.2695,1645300.0],["2013-04-08",31.3351,32.1148,31.0068,31.9835,1484000.0],["2013-04-09",32.0573,32.123,31.45,31.7537,1057700.0],["2013-04-10",31.8358,32.3282,31.688,32.3118,982100.0],["2013-04-11",32.2461,32.7796,32.1394,32.2297,976100.0],["2013-04-12",32.5005,33.3705,32.0574,32.3364,2448000.0],["2013-04-15",32.0984,32.2133,30.9248,30.9658,1432200.0],["2013-04-16",31.6798,32.0574,31.0725,32.0491,2886100.0],["2013-04-17",31.7044,31.844,30.9576,31.5485,1637800.0],["2013-04-18",31.5978,32.0491,31.2613,31.5978,1631500.0],["2013-04-19",31.7701,32.402,31.6142,32.2051,1293900.0],["2013-04-22",32.2872,32.8042,31.8358,32.558,1945600.0],["2013-04-23",32.8699,33.1079,32.6072,32.9273,2631700.0],["2013-04-24",34.6508,35.2335,33.9943,34.577,6070900.0],["2013-04-25",34.8806,35.2253,34.6508,35.0119,2495400.0],["2013-04-26",35.0201,35.1022,34.4703,34.7821,1288100.0],["2013-04-29",35.012,35.2746,34.7329,34.8396,1599500.0],["2013-04-30",34.7822,35.0694,34.3225,34.5195,1623500.0],["2013-05-01",34.3964,34.4949,33.7727,33.9122,1467900.0],["2013-05-02",34.0025,34.5523,34.0025,34.38,1278700.0],["2013-05-03",34.8888,35.5618,34.7657,35.1433,2061700.0],["2013-05-06",35.2746,35.5372,34.9873,35.2992,1639400.0],["2013-05-07",35.3649,35.6521,34.8806,35.3402,1458800.0],["2013-05-08",35.3402,35.6685,35.0858,35.529,1714000.0],["2013-05-09",35.5044,35.8491,35.1597,35.2417,1557600.0],["2013-05-10",35.2418,35.8163,35.1104,35.7999,1438800.0],["2013-05-13",36.3826,36.7273,35.8081,36.0953,1924000.0],["2013-05-14",36.0214,36.7765,36.0132,36.7765,1067100.0],["2013-05-15",36.5877,37.1212,36.5549,36.8914,1697800.0],["2013-05-16",36.7026,36.9981,36.1117,36.2184,1320200.0],["2013-05-17",36.5221,36.8257,36.3497,36.8257,1361100.0],["2013-05-20",36.8832,37.1376,36.481,36.7601,720600.0],["2013-05-21",36.7683,36.9324,36.3415,36.5467,657200.0],["2013-05-22",36.7026,37.3838,36.0132,36.3005,2324800.0],["2013-05-23",35.8245,36.8586,35.6193,36.4564,1967000.0],["2013-05-24",36.2266,36.399,35.6603,36.2841,992800.0],["2013-05-28",36.7601,36.8996,36.2594,36.4482,1052500.0],["2013-05-29",36.2266,36.2266,35.4962,35.6685,1178200.0],["2013-05-30",35.808,36.4154,35.6521,36.243,1177400.0],["2013-05-31",35.9968,36.3908,35.8655,35.8655,1132700.0],["2013-06-03",35.9804,35.9804,35.0284,35.6685,1228500.0],["2013-06-04",35.6767,36.1938,34.6344,34.8478,2095400.0],["2013-06-05",34.5688,34.9381,33.9614,34.2076,1781500.0],["2013-06-06",34.101,34.7739,33.8794,34.7411,1138400.0],["2013-06-07",34.9299,35.1925,34.4128,34.8888,1031200.0],["2013-06-10",35.0776,35.1268,34.0599,34.7739,1188600.0],["2013-06-11",34.1748,34.5031,33.8629,34.0763,1163400.0],["2013-06-12",34.4539,34.4949,33.6249,33.8629,898500.0],["2013-06-13",34.183,34.9873,33.8876,34.8232,1691500.0],["2013-06-14",34.8478,35.3238,34.7083,34.9791,1531800.0],["2013-06-17",35.3649,35.9312,35.25,35.5865,1720100.0],["2013-06-18",35.6767,35.7013,35.25,35.4387,1869900.0],["2013-06-19",35.8327,35.8327,35.0037,35.0037,2199000.0],["2013-06-20",34.6508,34.8068,33.9532,34.2323,2087600.0],["2013-06-21",34.4867,34.5606,33.4116,33.6578,2361800.0],["2013-06-24",33.0997,33.2884,31.8932,32.9273,2821600.0],["2013-06-25",33.4444,33.8383,33.2638,33.3459,1819100.0],["2013-06-26",33.5182,34.3225,33.3869,33.5264,2005500.0],["2013-06-27",33.7891,33.9943,32.8699,33.7398,2097300.0],["2013-06-28",33.0094,33.0997,32.0738,32.0738,3853700.0],["2013-07-01",32.1312,32.6483,31.8932,32.2051,2395500.0],["2013-07-02",32.2461,32.6154,31.9835,32.0574,1767600.0],["2013-07-03",31.885,32.2215,31.885,32.0491,592400.0],["2013-07-05",32.3856,32.4185,31.4746,31.9096,1330300.0],["2013-07-08",32.082,32.2625,30.9822,31.3105,2685000.0],["2013-07-09",31.4582,32.5088,31.3597,32.1312,2820700.0],["2013-07-10",32.2215,32.4513,31.8932,32.2379,2074300.0],["2013-07-11",32.8124,33.4772,32.7632,33.3213,2531200.0],["2013-07-12",33.2392,33.8219,33.2064,33.4198,1584600.0],["2013-07-15",33.4608,33.6988,33.2638,33.3869,1082800.0],["2013-07-16",33.3787,33.6249,32.8945,32.952,1434800.0],["2013-07-17",33.0504,33.1325,32.5334,32.8124,903300.0],["2013-07-18",32.7796,33.5839,32.755,33.1079,899000.0],["2013-07-19",32.9437,33.0176,32.2297,32.6729,2343000.0],["2013-07-22",32.7221,32.8699,32.1723,32.837,1474200.0],["2013-07-23",33.0094,33.3295,32.4595,32.6893,2977600.0],["2013-07-24",32.1312,33.9204,31.5485,32.2954,12110000.0],["2013-07-25",32.0984,32.517,31.212,32.2379,3008900.0],["2013-07-26",32.0574,32.4185,32.0574,32.3528,1226100.0],["2013-07-29",32.1887,32.8535,32.1066,32.5005,1974700.0],["2013-07-30",32.8535,32.8863,32.3282,32.4923,1690100.0],["2013-07-31",32.5498,32.7878,32.2051,32.4103,1974400.0],["2013-08-01",32.7632,33.034,32.5087,32.6072,2492100.0],["2013-08-02",32.6155,33.3787,32.5826,33.2556,2459000.0],["2013-08-05",33.2884,33.3459,32.7796,32.7878,1759800.0],["2013-08-06",32.6975,32.7632,31.7126,31.7373,2246900.0],["2013-08-07",31.5813,31.7044,31.0643,31.4254,3712700.0],["2013-08-08",31.7373,31.9671,31.5978,31.606,2170800.0],["2013-08-09",31.5978,31.8358,31.3187,31.45,1871800.0],["2013-08-12",31.2202,31.647,30.9822,31.1874,2133100.0],["2013-08-13",31.3187,31.3187,30.933,31.13,2719400.0],["2013-08-14",31.0807,31.1792,30.777,30.933,1207900.0],["2013-08-15",30.7442,31.0643,30.104,31.0315,1554100.0],["2013-08-16",30.974,31.4911,30.8673,31.0068,932000.0],["2013-08-19",30.9658,31.0971,30.4488,30.5719,1313000.0],["2013-08-20",30.6621,31.3515,30.4323,31.1546,1231300.0],["2013-08-21",31.0068,31.8686,30.9248,31.5567,1498300.0],["2013-08-22",31.5649,32.3939,31.5157,32.082,1060100.0],["2013-08-23",32.123,32.1312,31.368,31.5403,868500.0],["2013-08-26",31.4008,31.7537,31.2448,31.3926,648100.0],["2013-08-27",31.0068,31.2859,30.777,30.933,1055600.0],["2013-08-28",30.8919,31.1299,30.6867,30.8755,981700.0],["2013-08-29",30.9165,31.5485,30.695,30.9658,529100.0],["2013-08-30",30.9001,31.1053,30.6621,30.7278,830000.0],["2013-09-03",31.1299,31.606,31.0561,31.4664,1449600.0],["2013-09-04",31.4172,31.5649,31.1874,31.2941,1430300.0],["2013-09-05",31.3597,31.6388,30.974,31.0315,1063100.0],["2013-09-06",31.2859,31.6798,30.974,31.1464,1352400.0],["2013-09-09",31.3351,32.3856,31.1299,32.2625,1718800.0],["2013-09-10",32.3774,32.6483,31.9999,32.4349,1566100.0],["2013-09-11",32.4349,32.7385,32.1394,32.5662,801900.0],["2013-09-12",32.5006,33.0012,32.5006,32.7139,1207600.0],["2013-09-13",32.6975,32.7221,32.1969,32.2297,1010000.0],["2013-09-16",32.7878,32.9109,32.1887,32.2051,920200.0],["2013-09-17",32.2543,32.5662,32.1805,32.3528,1357800.0],["2013-09-18",32.4185,33.5511,32.0656,33.3869,2216800.0],["2013-09-19",33.4444,33.8711,33.2884,33.4033,1356500.0],["2013-09-20",33.469,33.5265,32.7632,32.8042,1508100.0],["2013-09-23",32.6975,33.0833,32.0245,32.1148,1415800.0],["2013-09-24",32.1312,32.8288,32.0245,32.1723,2007100.0],["2013-09-25",32.1476,32.32,31.5321,31.5978,2731700.0],["2013-09-26",32.0081,32.0081,31.1217,31.45,2128600.0],["2013-09-27",31.8111,31.8111,31.2038,31.3433,1844400.0],["2013-09-30",31.1053,31.368,30.9084,31.171,2180500.0],["2013-10-01",31.0315,31.4993,30.9494,31.1628,1864900.0],["2013-10-02",30.9494,31.3187,30.7606,31.0397,1347600.0],["2013-10-03",30.9494,31.1464,30.4405,30.5554,1565100.0],["2013-10-04",30.5062,30.6375,30.0548,30.301,1463500.0],["2013-10-07",30.0548,30.301,29.9235,30.0794,1380900.0],["2013-10-08",30.1205,30.4652,29.6937,29.8578,2002700.0],["2013-10-09",30.3749,30.8017,30.0056,30.3421,2718100.0],["2013-10-10",30.6047,30.9412,30.539,30.7606,948900.0],["2013-10-11",30.8099,31.7044,30.6539,31.6388,2308200.0],["2013-10-14",31.3269,31.6552,31.2366,31.606,1349800.0],["2013-10-15",31.5321,31.606,31.2695,31.3762,1795700.0],["2013-10-16",31.4582,31.6388,31.2284,31.4254,989900.0],["2013-10-17",31.1874,31.9343,31.1217,31.8768,1146400.0],["2013-10-18",31.9096,32.1148,31.5567,31.9999,970400.0],["2013-10-21",32.0409,32.0574,31.2695,31.3679,1182500.0],["2013-10-22",31.6962,32.7304,31.606,32.6237,2346100.0],["2013-10-23",32.0574,32.1476,30.8099,31.4664,5011500.0],["2013-10-24",31.0479,31.4418,30.8181,31.015,3737500.0],["2013-10-25",31.0807,31.212,30.8755,31.0233,2106700.0],["2013-10-28",30.539,30.7442,30.3174,30.7032,2400100.0],["2013-10-29",30.695,31.0479,30.695,30.7688,2277800.0],["2013-10-30",30.9166,31.015,29.9317,30.0712,2679400.0],["2013-10-31",30.0466,30.1369,29.2915,29.4885,3357400.0],["2013-11-01",29.4639,29.5542,29.0453,29.4475,2539700.0],["2013-11-04",29.6527,29.6855,29.2177,29.3982,1813400.0],["2013-11-05",29.2587,29.3243,29.0617,29.2341,1397200.0],["2013-11-06",29.2751,29.6034,29.1356,29.5377,2340500.0],["2013-11-07",29.5459,29.7757,29.2341,29.2669,1800900.0],["2013-11-08",29.2341,29.4557,28.241,29.3818,2438900.0],["2013-11-11",29.3079,29.4475,28.9632,29.2505,1263500.0],["2013-11-12",29.2341,29.4475,28.914,29.3079,1359300.0],["2013-11-13",29.2341,29.9071,29.1684,29.8742,2536800.0],["2013-11-14",30.0712,30.6375,29.8906,30.6293,1897800.0],["2013-11-15",30.6621,30.777,30.301,30.3585,1252800.0],["2013-11-18",30.5226,30.9166,30.3421,30.4241,1698800.0],["2013-11-19",30.5636,30.8755,30.2436,30.3585,1021600.0],["2013-11-20",30.3667,30.5554,29.9153,30.0302,1071000.0],["2013-11-21",30.0302,30.5554,29.9645,30.26,937000.0],["2013-11-22",30.3092,30.5062,30.2189,30.26,690700.0],["2013-11-25",30.2518,31.4993,30.2518,31.1135,2554200.0],["2013-11-26",31.2366,32.4349,31.1053,32.2872,2363700.0],["2013-11-27",32.2133,32.3856,32.0163,32.1476,1369400.0],["2013-11-29",32.2954,32.3446,31.9507,32.1394,505900.0],["2013-12-02",32.1394,32.3364,31.8275,31.8522,1903900.0],["2013-12-03",31.606,31.8358,31.2202,31.5157,1170300.0],["2013-12-04",31.926,32.2215,31.3762,31.6388,1188600.0],["2013-12-05",31.5403,31.5649,31.0068,31.0807,1082900.0],["2013-12-06",31.4254,32.0245,31.3105,31.5485,783100.0],["2013-12-09",31.5075,32.082,31.5075,31.9178,599300.0],["2013-12-10",31.8358,32.517,31.8358,32.1066,1276900.0],["2013-12-11",32.0574,32.0902,31.0807,31.3515,1121900.0],["2013-12-12",31.2777,31.5403,31.1874,31.2941,803300.0],["2013-12-13",31.2613,31.7947,31.212,31.7127,1140900.0],["2013-12-16",31.8522,32.2789,31.647,31.6962,956800.0],["2013-12-17",31.6716,31.8768,31.4172,31.7455,577300.0],["2013-12-18",31.9096,33.1571,31.606,32.8699,1555000.0],["2013-12-19",32.7632,32.8863,31.5157,31.7783,1878300.0],["2013-12-20",31.7701,32.2133,31.7701,31.926,1125900.0],["2013-12-23",32.2461,33.0012,32.0574,32.8288,1632600.0],["2013-12-24",32.8617,33.3705,32.7714,33.1243,453900.0],["2013-12-26",33.1571,33.4608,33.0012,33.034,421900.0],["2013-12-27",32.8042,33.2966,32.8042,33.2638,323900.0],["2013-12-30",33.231,33.4116,33.1407,33.231,531100.0],["2013-12-31",33.3131,33.7152,33.2146,33.4198,726000.0],["2014-01-02",33.3295,33.51,33.19,33.3869,676100.0],["2014-01-03",33.4608,33.8137,33.3377,33.3869,650800.0],["2014-01-06",33.4936,33.5593,32.8206,32.837,652200.0],["2014-01-07",32.9683,33.4444,32.9273,33.4033,753200.0],["2014-01-08",33.3213,34.2733,33.1079,33.6578,1634300.0],["2014-01-09",33.7234,34.5687,33.6495,34.4046,1854100.0],["2014-01-10",34.5523,35.25,34.4292,34.6098,1605000.0],["2014-01-13",34.4292,34.6016,33.7645,33.8958,1175900.0],["2014-01-14",34.0599,34.3061,33.707,33.9943,1852300.0],["2014-01-15",34.0517,34.4374,33.6824,34.2733,1167600.0],["2014-01-16",34.2815,34.5441,33.4279,33.7234,952600.0],["2014-01-17",33.6824,33.707,33.0258,33.1571,1223000.0],["2014-01-21",33.3131,33.5018,32.755,33.0176,1121100.0],["2014-01-22",33.0504,34.0353,32.8863,33.8547,1156000.0],["2014-01-23",33.7809,33.8958,33.1817,33.3623,1511200.0],["2014-01-24",33.034,33.2228,31.9096,32.0245,1281300.0],["2014-01-27",32.2379,32.2625,30.9001,31.5896,1913000.0],["2014-01-28",31.7701,32.1394,31.5813,31.9014,1347900.0],["2014-01-29",31.5896,31.7209,31.212,31.3844,1215000.0],["2014-01-30",31.7127,31.7947,30.8673,31.1464,1722100.0],["2014-01-31",30.736,31.9507,30.736,31.3105,1460200.0],["2014-02-03",31.2202,31.5075,30.2025,30.6211,2589700.0],["2014-02-04",30.8345,31.2941,30.498,31.0643,1571300.0],["2014-02-05",30.9576,31.3023,30.5554,30.9001,1472900.0],["2014-02-06",31.0315,32.2215,30.9986,31.8522,1774900.0],["2014-02-07",31.8768,32.2133,31.6716,31.8111,1692700.0],["2014-02-10",31.5403,32.082,31.4993,31.9343,1321800.0],["2014-02-11",31.8686,32.9519,31.8686,32.6155,2279500.0],["2014-02-12",36.1856,37.4413,35.2335,35.4551,7804400.0],["2014-02-13",35.094,35.6275,34.7165,35.3484,3348500.0],["2014-02-14",35.25,36.5549,35.2253,36.2348,2486800.0],["2014-02-18",36.243,36.7601,35.8901,36.5713,1913900.0],["2014-02-19",36.4318,36.6534,36.1938,36.2677,1923100.0],["2014-02-20",36.243,36.4728,35.9229,36.3825,1080500.0],["2014-02-21",36.4236,37.0063,36.4236,36.9078,1446300.0],["2014-02-24",36.8504,37.8681,36.7601,36.9735,3258700.0],["2014-02-25",36.9817,37.154,36.7026,36.7191,647100.0],["2014-02-26",36.8668,37.6793,36.7026,37.3346,1880400.0],["2014-02-27",37.2115,37.983,37.0966,37.7449,1091000.0],["2014-02-28",37.7449,37.8188,37.351,37.5562,1339500.0],["2014-03-03",37.3018,37.548,36.9324,37.3592,1126200.0],["2014-03-04",37.6711,38.2784,37.6218,37.7942,1544000.0],["2014-03-05",37.9009,37.9009,37.154,37.1786,913200.0],["2014-03-06",37.1704,37.4987,37.0391,37.2689,1057400.0],["2014-03-07",37.4249,37.5808,37.0227,37.2361,605400.0],["2014-03-10",37.0884,37.0884,36.0789,36.5549,1423100.0],["2014-03-11",36.6862,36.8339,36.0132,36.1692,1253200.0],["2014-03-12",35.9385,35.9385,35.3455,35.7079,1324600.0],["2014-03-13",35.782,35.7903,34.4888,34.6782,1869700.0],["2014-03-14",34.6124,35.6338,34.6124,35.3619,1245600.0],["2014-03-17",35.5926,35.7573,34.9583,35.3372,754300.0],["2014-03-18",35.3784,35.9715,35.3125,35.9385,1208300.0],["2014-03-19",36.3833,36.5151,35.4031,35.6502,881200.0],["2014-03-20",35.5926,35.8562,35.2384,35.3455,542800.0],["2014-03-21",35.4525,35.7408,34.4147,34.4147,1660400.0],["2014-03-24",34.7853,35.5431,34.5135,35.4525,2207300.0],["2014-03-25",35.6996,36.3339,35.5926,35.8561,1702700.0],["2014-03-26",35.9221,36.1362,34.9583,34.9748,1317200.0],["2014-03-27",34.8595,35.2796,34.4641,34.843,1005400.0],["2014-03-28",35.0324,35.4196,34.7689,35.2137,814000.0],["2014-03-31",35.3043,35.7408,35.1148,35.5596,645600.0],["2014-04-01",35.6667,36.1609,35.5267,36.0291,1365000.0],["2014-04-02",35.9962,36.2186,35.642,35.8397,2341100.0],["2014-04-03",35.815,35.8562,35.2796,35.5514,1182000.0],["2014-04-04",35.8479,36.2763,34.8924,35.2301,1446300.0],["2014-04-07",35.1231,35.1231,33.7969,34.184,1338100.0],["2014-04-08",34.2417,34.81,33.9946,34.1923,1007000.0],["2014-04-09",34.3158,34.8842,34.2005,34.6371,1097400.0],["2014-04-10",34.6865,35.016,33.7063,33.871,1209300.0],["2014-04-11",33.6321,33.9781,33.385,33.6733,776200.0],["2014-04-14",33.9863,34.1511,33.4756,33.6239,1209300.0],["2014-04-15",33.5333,33.8134,32.7096,33.385,1866200.0],["2014-04-16",33.5827,34.5629,33.5086,34.5629,1086200.0],["2014-04-17",34.5135,34.8924,34.4064,34.4641,1116500.0],["2014-04-21",34.5794,35.3125,34.2829,35.296,1997400.0],["2014-04-22",35.4937,36.1856,35.4031,36.1362,2709300.0],["2014-04-23",34.5959,35.7161,34.3488,34.67,6319400.0],["2014-04-24",34.7606,34.8595,34.1593,34.39,2802200.0],["2014-04-25",34.1511,34.3735,33.7063,33.8051,2786500.0],["2014-04-28",33.8216,34.217,33.2367,33.4262,1850200.0],["2014-04-29",33.5745,33.6733,33.3109,33.5909,1045900.0],["2014-04-30",33.5251,33.6733,33.2285,33.6486,1459000.0],["2014-05-01",33.4592,34.2582,33.3438,33.6568,882300.0],["2014-05-02",33.8051,34.4723,33.5086,34.2334,1160700.0],["2014-05-05",34.0028,34.1923,33.6239,33.9863,682100.0],["2014-05-06",33.8545,33.9781,33.1214,33.2038,1179700.0],["2014-05-07",33.2121,33.385,32.6684,32.7837,1719800.0],["2014-05-08",32.7343,33.7392,32.7343,33.0638,1665400.0],["2014-05-09",33.0061,33.4509,32.5943,33.2944,2093200.0],["2014-05-12",33.5168,33.8793,33.1956,33.7722,1241400.0],["2014-05-13",33.7886,33.9204,33.105,33.1297,932600.0],["2014-05-14",33.0967,33.2121,32.1495,32.4295,2782800.0],["2014-05-15",32.3801,32.5284,31.8117,32.3554,2755600.0],["2014-05-16",32.6025,33.5333,32.5201,33.4262,3753700.0],["2014-05-19",33.3438,34.1675,33.3438,33.9781,2612700.0],["2014-05-20",33.7969,34.3488,33.2532,33.3603,2110100.0],["2014-05-21",33.418,33.7063,33.3438,33.6074,802300.0],["2014-05-22",33.591,33.9781,33.3356,33.9451,1141700.0],["2014-05-23",33.8875,34.7359,33.7557,34.4229,1984600.0],["2014-05-27",34.4311,34.7112,33.8134,33.871,2677400.0],["2014-05-28",33.9204,34.1758,33.6321,33.6733,1163400.0],["2014-05-29",33.871,34.1511,33.5086,33.7227,1312100.0],["2014-05-30",33.6239,33.7969,33.4921,33.7804,1079900.0],["2014-06-02",33.8463,34.2746,33.8051,34.217,656900.0],["2014-06-03",34.0605,34.2334,33.9534,34.011,1034700.0],["2014-06-04",33.8628,33.9699,33.6816,33.7804,1456600.0],["2014-06-05",33.8628,34.2911,33.7557,34.0522,855300.0],["2014-06-06",34.2582,35.0819,34.0769,35.0324,886900.0],["2014-06-09",34.9171,35.7573,34.9171,35.2466,1266000.0],["2014-06-10",35.2384,35.4855,35.156,35.3372,600800.0],["2014-06-11",35.1478,35.1478,34.2829,34.4723,1933400.0],["2014-06-12",34.5959,34.7606,34.3158,34.4558,1135400.0],["2014-06-13",34.5629,34.6782,34.2746,34.324,898700.0],["2014-06-16",34.2581,34.3652,33.9122,34.324,3128200.0],["2014-06-17",34.1181,34.4394,33.5909,33.7804,2544900.0],["2014-06-18",33.7804,33.8545,33.2697,33.698,2730800.0],["2014-06-19",33.7722,34.1181,33.7722,34.0193,1296800.0],["2014-06-20",32.0918,32.7343,31.8282,31.9682,6821300.0],["2014-06-23",31.4328,32.4707,31.3834,32.2895,3725600.0],["2014-06-24",32.2236,32.6355,32.0671,32.4295,3255200.0],["2014-06-25",32.2483,32.5284,32.0671,32.2318,1720700.0],["2014-06-26",32.2154,32.2648,31.9353,32.0506,1835400.0],["2014-06-27",31.9435,32.2648,31.8035,32.0671,1593800.0],["2014-06-30",31.9682,32.3307,31.8035,31.8612,1471000.0],["2014-07-01",31.9765,32.3307,31.8694,32.1495,1699800.0],["2014-07-02",32.3224,32.3801,31.9765,32.1,1613100.0],["2014-07-03",32.2483,32.4872,32.0918,32.4542,710800.0],["2014-07-07",32.3966,32.3966,31.7953,31.9023,936000.0],["2014-07-08",31.7129,31.7458,31.2599,31.3752,1580400.0],["2014-07-09",31.4328,31.614,31.0951,31.1445,1134600.0],["2014-07-10",30.7144,31.0039,30.3421,30.8302,1782600.0],["2014-07-11",30.7557,30.9129,30.4745,30.8964,842000.0],["2014-07-14",30.9708,31.0287,30.6565,30.6647,1334200.0],["2014-07-15",30.6896,30.8715,30.5241,30.5655,1091200.0],["2014-07-16",30.7144,30.8467,30.5158,30.6151,1717900.0],["2014-07-17",30.3173,30.5076,30.1105,30.276,1592100.0],["2014-07-18",30.3835,30.5407,30.367,30.4331,1759800.0],["2014-07-21",30.3008,30.8385,30.2429,30.5986,2008400.0],["2014-07-22",30.8302,30.9708,30.5737,30.5737,2463700.0],["2014-07-23",30.3256,31.1859,30.0609,30.094,3228600.0],["2014-07-24",29.7796,29.8127,29.1509,29.1923,4577800.0],["2014-07-25",29.1923,29.5894,29.0269,29.3826,1478300.0],["2014-07-28",29.3577,29.3577,28.969,29.2006,1693600.0],["2014-07-29",29.2585,29.4156,28.9276,28.9607,1216800.0],["2014-07-30",29.1261,29.2337,28.514,28.6215,1584500.0],["2014-07-31",28.4478,28.6298,28.0838,28.1666,1836600.0],["2014-08-01",28.241,28.5471,28.1004,28.3403,2082600.0],["2014-08-04",28.3734,28.514,27.8853,28.1252,1325800.0],["2014-08-05",28.0508,28.5471,27.968,28.1997,1540200.0],["2014-08-06",28.1252,28.4726,28.0838,28.3072,1001000.0],["2014-08-07",28.3486,28.4644,27.8853,28.0011,1047700.0],["2014-08-08",28.1169,28.7208,28.1169,28.4726,1391600.0],["2014-08-11",28.5471,28.8035,28.3982,28.4313,626200.0],["2014-08-12",28.332,28.4561,28.1831,28.3072,572800.0],["2014-08-13",28.3899,28.4644,28.1914,28.3403,997700.0],["2014-08-14",28.4147,28.9524,28.3237,28.8118,948800.0],["2014-08-15",28.9193,29.0682,28.423,28.7373,926100.0],["2014-08-18",28.7622,29.184,28.7622,29.0848,1058600.0],["2014-08-19",29.3908,30.3587,29.3743,29.8541,2305500.0],["2014-08-20",29.7548,29.8789,29.2419,29.5811,1203300.0],["2014-08-21",29.5976,30.0692,29.4074,29.9285,878700.0],["2014-08-22",29.912,29.912,29.5728,29.6473,1254300.0],["2014-08-25",29.7134,29.8293,29.3826,29.5149,514700.0],["2014-08-26",29.5066,29.7796,29.3743,29.6225,467600.0],["2014-08-27",29.6473,29.821,29.5315,29.821,397800.0],["2014-08-28",29.6804,29.73,29.4653,29.6721,497100.0],["2014-08-29",29.7383,29.9285,29.6555,29.7796,398700.0],["2014-09-02",29.8458,30.0278,29.7631,29.8706,618800.0],["2014-09-03",29.9533,30.0774,29.6804,29.821,830500.0],["2014-09-04",29.8872,30.3256,29.8045,29.8789,669400.0],["2014-09-05",29.8293,30.0526,29.06,29.0931,1960700.0],["2014-09-08",28.9772,29.1261,28.7704,28.9772,1278700.0],["2014-09-09",29.0021,29.0021,28.5305,28.5388,963100.0],["2014-09-10",28.5305,28.6381,28.0673,28.3734,1402700.0],["2014-09-11",28.1748,28.5967,28.15,28.3899,902300.0],["2014-09-12",28.332,28.3403,27.7695,27.8605,922100.0],["2014-09-15",27.9267,28.0921,27.8274,27.8688,799100.0],["2014-09-16",27.8109,28.0259,27.695,27.877,719200.0],["2014-09-17",28.0011,28.1252,27.7612,27.7943,1055800.0],["2014-09-18",27.786,28.0507,27.5627,28.0094,1133800.0],["2014-09-19",28.1004,28.1252,27.6951,27.8936,2511500.0],["2014-09-22",27.7695,27.7695,27.2484,27.3228,931700.0],["2014-09-23",27.2649,27.3724,26.9175,26.9837,1712800.0],["2014-09-24",26.8596,27.3973,26.7189,27.3973,1119000.0],["2014-09-25",27.3063,27.3063,26.7934,26.9423,1090300.0],["2014-09-26",26.9009,26.9588,26.6031,26.752,635900.0],["2014-09-29",26.537,27.1325,26.4708,27.0333,1008200.0],["2014-09-30",26.7768,26.8182,26.0737,26.264,2017200.0],["2014-10-01",26.3053,26.4294,25.8504,25.8917,1269200.0],["2014-10-02",25.8917,26.264,25.5112,26.2309,1260000.0],["2014-10-03",26.3798,26.7272,26.2061,26.2888,1603200.0],["2014-10-06",26.3467,26.4956,26.1316,26.2309,868400.0],["2014-10-07",26.173,26.3302,25.4947,25.5029,1169000.0],["2014-10-08",25.5278,25.9496,25.139,25.9,1121500.0],["2014-10-09",25.8338,25.9579,24.9239,25.0149,1303600.0],["2014-10-10",24.9983,25.2217,24.4524,24.4772,1420700.0],["2014-10-13",24.4772,25.0811,23.9478,23.9891,1035000.0],["2014-10-14",24.0471,24.684,24.0471,24.0719,1894300.0],["2014-10-15",23.8154,24.5351,23.4763,24.4855,2282600.0],["2014-10-16",24.0197,25.1425,23.8118,24.8265,1567100.0],["2014-10-17",25.0094,25.1675,24.8098,24.893,1429100.0],["2014-10-20",24.4855,25.3504,24.4273,24.8265,1987200.0],["2014-10-21",24.8764,25.575,24.8182,25.5334,2863500.0],["2014-10-22",26.3651,27.6626,26.1822,26.2736,4830000.0],["2014-10-23",25.8245,26.7061,25.6499,26.3319,1736100.0],["2014-10-24",26.3485,26.6396,26.0408,26.5814,899100.0],["2014-10-27",26.2903,26.3651,25.6332,25.7663,1810500.0],["2014-10-28",25.8245,26.1406,25.7746,26.0491,2068600.0],["2014-10-29",26.1406,26.3069,25.9326,26.1655,1266800.0],["2014-10-30",26.0491,26.2986,25.8495,26.1988,787400.0],["2014-10-31",26.4566,26.7394,26.2404,26.6645,1383700.0],["2014-11-03",26.9057,26.9057,26.3485,26.7976,1057200.0],["2014-11-04",26.6562,26.8143,26.3235,26.4483,729300.0],["2014-11-05",26.7477,27.2883,26.5731,27.2717,1078600.0],["2014-11-06",27.2966,27.8289,27.2384,27.804,1174900.0],["2014-11-07",27.8456,28.1034,27.6959,27.8872,1069300.0],["2014-11-10",28.0036,28.145,27.3549,27.5462,960700.0],["2014-11-11",27.5129,28.1284,27.463,28.0452,789500.0],["2014-11-12",27.9121,28.5276,27.6876,28.4278,1499300.0],["2014-11-13",28.4943,28.6274,28.2697,28.461,1523200.0],["2014-11-14",28.3945,28.8187,28.2531,28.7854,957700.0],["2014-11-17",28.6939,28.7771,28.2781,28.4444,860800.0],["2014-11-18",28.486,28.9351,28.4361,28.669,855000.0],["2014-11-19",28.7022,28.7355,28.3197,28.6607,804600.0],["2014-11-20",28.5775,29.6254,28.4527,29.4424,1783900.0],["2014-11-21",29.8916,30.2741,29.692,30.191,1991300.0],["2014-11-24",30.3157,30.6235,30.1743,30.6068,1352700.0],["2014-11-25",30.6484,30.848,29.7751,29.8666,2447900.0],["2014-11-26",29.8666,29.8833,28.9601,29.2927,1448600.0],["2014-11-28",29.1513,29.168,28.6773,28.9767,507000.0],["2014-12-01",28.96,29.351,28.6274,29.1264,1297300.0],["2014-12-02",29.1014,29.8333,29.0349,29.2678,1542700.0],["2014-12-03",29.2428,30.0662,29.2428,29.9664,924300.0],["2014-12-04",29.9249,30.4655,29.7169,30.3324,1802500.0],["2014-12-05",30.4072,30.9063,29.9664,30.0662,960300.0],["2014-12-08",30.0413,30.0912,29.2096,29.2595,1028000.0],["2014-12-09",28.8769,29.3593,28.8603,29.143,1623000.0],["2014-12-10",29.2179,29.2179,27.962,28.1866,1579000.0],["2014-12-11",28.3196,29.0016,28.1283,28.4111,1071400.0],["2014-12-12",28.1783,28.3529,27.5628,27.6293,953300.0],["2014-12-15",27.7458,27.9287,27.1719,27.4131,1020200.0],["2014-12-16",27.3465,28.0701,27.2384,27.5129,700000.0],["2014-12-17",27.5628,28.2365,27.3465,28.1117,1088500.0],["2014-12-18",28.5276,28.644,27.8289,28.303,904000.0],["2014-12-19",28.303,28.827,28.2365,28.7022,1250000.0],["2014-12-22",28.6274,28.7438,28.2365,28.5442,714500.0],["2014-12-23",28.6856,29.5506,28.5026,29.4341,919000.0],["2014-12-24",29.5339,29.5838,29.143,29.3011,407800.0],["2014-12-26",29.4341,29.6836,29.3343,29.5922,350500.0],["2014-12-29",29.5838,30.2326,29.5838,30.0579,915100.0],["2014-12-30",29.9415,30.0912,29.8167,29.8583,617800.0],["2014-12-31",29.9084,30.3261,29.8249,29.9168,662600.0],["2015-01-02",30.0755,30.3512,29.4573,29.8249,630700.0],["2015-01-05",29.5158,29.6578,29.0145,29.2735,763500.0],["2015-01-06",29.4657,30.3512,29.215,30.1257,1993900.0],["2015-01-07",30.3094,31.2201,30.1006,31.0446,3307500.0],["2015-01-08",31.337,32.6152,31.3036,32.4398,2567300.0],["2015-01-09",32.2142,32.6654,32.1474,32.5818,4501300.0],["2015-01-12",32.5818,33.2585,32.256,33.0079,2397700.0],["2015-01-13",33.3337,33.7681,32.139,32.8241,2238300.0],["2015-01-14",32.3896,32.7489,31.9886,32.5734,1462800.0],["2015-01-15",32.8909,32.9912,31.1866,31.3871,2769900.0],["2015-01-16",31.3621,31.596,30.6603,31.4373,2307700.0],["2015-01-20",31.5626,31.5876,30.6687,31.0363,1285000.0],["2015-01-21",30.9778,31.4623,30.6854,30.9694,989700.0],["2015-01-22",31.195,31.6127,30.9861,31.4289,1273700.0],["2015-01-23",31.3537,31.7464,31.2869,31.6378,1835400.0],["2015-01-26",31.9552,33.0329,31.7464,32.9745,2995100.0],["2015-01-27",32.5567,33.4339,32.3562,33.3003,1117900.0],["2015-01-28",33.4674,33.86,32.9828,33.4757,3999800.0],["2015-01-29",33.4757,33.8934,32.8909,33.4674,1550100.0],["2015-01-30",33.2752,33.8517,33.0246,33.459,1436100.0],["2015-02-02",33.7598,33.7765,32.4899,33.058,2020300.0],["2015-02-03",33.3337,33.5258,33.0079,33.2334,2091900.0],["2015-02-04",33.1248,33.4256,32.8324,32.8826,1779100.0],["2015-02-05",32.9578,33.2334,32.1557,32.6904,2481800.0],["2015-02-06",32.7823,33.4089,32.7823,33.2669,3449300.0],["2015-02-09",33.4005,33.7681,33.1332,33.1666,1726400.0],["2015-02-10",33.2836,33.4339,32.9327,33.0914,1817800.0],["2015-02-11",33.2585,34.7539,31.9552,33.1248,7727200.0],["2015-02-12",32.4565,32.9076,32.1474,32.1891,3786200.0],["2015-02-13",32.3061,32.5568,31.6378,32.3479,2651500.0],["2015-02-17",32.3479,33.9018,32.2393,33.3755,3314100.0],["2015-02-18",33.2502,33.8015,33.1833,33.7598,1700700.0],["2015-02-19",33.6094,34.2777,33.4924,33.9853,1252100.0],["2015-02-20",33.9937,34.1107,33.6094,33.835,1407100.0],["2015-02-23",33.835,34.2443,33.7598,34.1106,1456600.0],["2015-02-24",34.236,34.4782,33.86,34.3696,1147300.0],["2015-02-25",34.2777,34.378,33.4757,33.6094,874100.0],["2015-02-26",33.5593,33.6428,32.9828,33.4423,909200.0],["2015-02-27",33.434,33.7264,32.9912,33.1332,1724000.0],["2015-03-02",33.0664,33.4172,32.7907,33.3588,1205900.0],["2015-03-03",33.2251,33.317,32.6737,32.8491,1409000.0],["2015-03-04",32.6988,33.1081,32.2727,33.0329,1084700.0],["2015-03-05",33.0497,33.8684,33.0162,33.8433,1522500.0],["2015-03-06",33.7096,34.1691,33.4256,33.9519,1905400.0],["2015-03-09",33.9603,34.0438,33.3337,33.4256,1064500.0],["2015-03-10",33.2501,33.6177,33.0914,33.4423,1341100.0],["2015-03-11",33.4591,33.8031,33.2326,33.6101,1284600.0],["2015-03-12",33.8114,34.147,33.5346,33.7276,721100.0],["2015-03-13",33.5682,33.6688,33.1738,33.4926,1010500.0],["2015-03-16",33.4675,33.5094,32.2509,32.36,2043900.0],["2015-03-17",32.1419,32.3852,31.6888,32.1083,1869700.0],["2015-03-18",32.0831,33.1235,31.9825,32.8382,2074900.0],["2015-03-19",32.7375,33.3836,32.6956,33.3248,1066500.0],["2015-03-20",35.1203,35.9928,34.9357,35.5985,4414000.0],["2015-03-23",35.5985,36.0767,35.4811,35.5817,2275800.0],["2015-03-24",35.523,35.8586,35.1371,35.7244,1491500.0],["2015-03-25",35.8083,36.3956,35.2545,35.6405,2502100.0],["2015-03-26",35.565,35.8754,34.9441,35.2713,1719300.0],["2015-03-27",35.2377,35.6321,35.0448,35.5398,705400.0],["2015-03-30",35.7411,36.4543,35.5398,36.3284,1574000.0],["2015-03-31",36.169,36.6389,35.8838,36.4124,1377600.0],["2015-04-01",36.4627,36.4962,35.2377,35.4643,1725000.0],["2015-04-02",35.4139,36.0684,35.2545,36.0264,1419300.0],["2015-04-06",35.9089,35.9089,35.2293,35.4643,1580700.0],["2015-04-07",35.414,35.5314,35.1287,35.1623,854300.0],["2015-04-08",35.1538,35.5482,35.1119,35.5146,947700.0],["2015-04-09",35.3217,35.6153,35.0951,35.5566,747200.0],["2015-04-10",35.4811,36.0012,35.3636,35.9341,784100.0],["2015-04-13",35.8502,35.8922,35.3636,35.6237,679800.0],["2015-04-14",35.5314,35.5734,34.9357,35.4223,1159600.0],["2015-04-15",35.6656,36.5801,35.4978,36.3788,2906800.0],["2015-04-16",36.4291,36.4962,35.4055,35.4307,1912900.0],["2015-04-17",35.1203,35.1874,34.6337,35.1287,1830900.0],["2015-04-20",35.2461,35.4894,34.7427,35.2378,1550900.0],["2015-04-21",35.3133,36.1271,35.1958,35.9844,2505200.0],["2015-04-22",37.394,38.342,35.4307,35.4727,5509500.0],["2015-04-23",34.8602,35.372,34.2729,34.5833,3624200.0],["2015-04-24",34.5582,35.179,34.0715,35.1035,1753100.0],["2015-04-27",35.2461,35.2713,33.2158,33.35,2632700.0],["2015-04-28",33.4255,33.694,32.9557,33.1067,2164300.0],["2015-04-29",32.9557,33.4171,32.6117,32.7124,1919700.0],["2015-04-30",32.7711,33.4675,32.2929,32.4355,3208400.0],["2015-05-01",32.4523,33.501,32.4523,33.2493,1896800.0],["2015-05-04",33.4003,33.652,32.8382,32.9137,1406800.0],["2015-05-05",32.9389,33.1738,32.6285,32.6788,1675300.0],["2015-05-06",32.6117,32.704,31.2861,32.1419,3001300.0],["2015-05-07",32.2342,32.6201,31.8482,32.4103,2264600.0],["2015-05-08",32.704,34.1051,32.5278,33.7863,2880400.0],["2015-05-11",33.8282,33.9876,33.501,33.5598,1512700.0],["2015-05-12",33.3752,33.4423,32.6788,32.9473,1334100.0],["2015-05-13",33.2326,33.2829,32.4691,32.8718,1859000.0],["2015-05-14",33.1235,33.4087,32.7459,33.2661,1372300.0],["2015-05-15",33.2829,33.6856,32.8215,33.6101,1489100.0],["2015-05-18",33.6101,34.3149,33.5681,34.2393,1517300.0],["2015-05-19",34.6421,34.9944,34.3988,34.5582,1275800.0],["2015-05-20",34.5246,34.6169,33.6521,33.694,1863000.0],["2015-05-21",33.7024,34.0632,33.5178,33.9709,1692600.0],["2015-05-22",33.9709,34.0799,33.2745,33.7192,1206400.0],["2015-05-26",33.6269,35.8754,33.2997,35.825,4053800.0],["2015-05-27",35.6908,35.8166,34.8015,35.6992,2901900.0],["2015-05-28",35.7244,35.867,35.2797,35.8083,1439800.0],["2015-05-29",35.7411,36.0516,35.2713,35.5398,1643000.0],["2015-06-01",35.5733,35.9005,35.3216,35.5398,1163800.0],["2015-06-02",35.4475,35.9006,35.2629,35.7999,1411500.0],["2015-06-03",35.4475,35.5566,34.1974,34.2981,1991300.0],["2015-06-04",34.2226,34.3736,33.7443,33.7779,1377600.0],["2015-06-05",33.7863,34.6924,33.4591,34.2477,1213700.0],["2015-06-08",33.7527,33.7527,33.0648,33.3584,1837100.0],["2015-06-09",33.392,33.5765,33.0647,33.2074,860700.0],["2015-06-10",33.3081,34.1638,33.3081,33.9205,1070400.0],["2015-06-11",33.9373,34.491,33.8282,33.9038,803800.0],["2015-06-12",33.8534,34.0296,33.6017,33.6856,458600.0],["2015-06-15",33.5933,34.0296,33.3584,33.9457,1337200.0],["2015-06-16",33.9373,34.4827,33.6688,34.2645,1536800.0],["2015-06-17",33.9709,34.1806,33.1654,33.4255,1784600.0],["2015-06-18",33.5346,33.9205,33.4171,33.4759,1134300.0],["2015-06-19",33.5598,33.9625,33.5094,33.6269,1041700.0],["2015-06-22",33.9709,34.8938,33.9709,34.8015,2624100.0],["2015-06-23",35.4391,35.9257,34.877,35.2713,2258800.0],["2015-06-24",35.4223,35.7831,34.3988,34.5666,1596600.0],["2015-06-25",34.6505,34.8686,34.4994,34.6505,768800.0],["2015-06-26",35.1203,35.674,34.9021,35.6489,1846300.0],["2015-06-29",35.2126,35.4559,34.9273,34.9609,1413800.0],["2015-06-30",35.1287,35.3049,34.6001,34.6085,1071200.0],["2015-07-01",34.8518,35.1287,34.2645,34.7763,1007200.0],["2015-07-02",34.7344,34.9022,34.3316,34.4659,488300.0],["2015-07-06",34.2561,35.0783,34.0883,34.6253,940600.0],["2015-07-07",34.8099,34.8099,33.8954,34.4743,1040500.0],["2015-07-08",34.34,34.5246,34.231,34.382,1209000.0],["2015-07-09",34.7176,34.7176,34.0296,34.0464,840000.0],["2015-07-10",34.2477,34.9861,34.2226,34.9189,738700.0],["2015-07-13",35.1035,35.33,34.8938,35.2965,856600.0],["2015-07-14",35.2378,35.3217,34.9189,35.0196,1231500.0],["2015-07-15",35.3049,35.3049,34.6085,34.8183,1296700.0],["2015-07-16",35.2395,36.3094,35.2395,36.0229,2638800.0],["2015-07-17",36.0566,36.3094,35.5428,36.0145,1983700.0],["2015-07-20",36.0482,36.183,35.7618,36.0398,1740200.0],["2015-07-21",35.9387,36.4526,35.6691,36.3515,2895200.0],["2015-07-22",36.1325,38.4913,36.0145,38.4323,5390200.0],["2015-07-23",38.7019,39.3338,37.2276,37.295,3413100.0],["2015-07-24",37.2782,37.5731,36.7559,36.9075,1413300.0],["2015-07-27",36.6127,36.8148,35.9556,36.1156,1576700.0],["2015-07-28",36.4779,36.5958,35.964,36.2251,1867000.0],["2015-07-29",36.3515,36.8738,36.3262,36.8149,1844900.0],["2015-07-30",36.798,37.3287,36.5368,37.2361,1953200.0],["2015-07-31",37.2782,37.969,37.1771,37.7837,1803400.0],["2015-08-03",37.7752,37.9185,37.4046,37.8426,1358700.0],["2015-08-04",37.6994,38.0869,37.3709,37.6404,1137100.0],["2015-08-05",37.8595,37.9943,37.354,37.5394,725300.0],["2015-08-06",37.472,37.8089,36.739,37.0507,1537900.0],["2015-08-07",36.9918,37.5562,36.7306,37.5478,1184400.0],["2015-08-10",37.7163,38.1796,37.6657,38.0869,932600.0],["2015-08-11",37.7584,38.0785,37.2782,37.9353,1431100.0],["2015-08-12",37.6404,38.4239,37.1181,38.2638,1705500.0],["2015-08-13",38.0448,38.7862,37.9269,38.5756,1533000.0],["2015-08-14",38.5756,39.2242,38.3397,39.1147,1196300.0],["2015-08-17",39.1568,39.9066,38.6598,39.7887,1784800.0],["2015-08-18",39.7213,40.3531,39.696,40.0751,1838500.0],["2015-08-19",39.8224,40.2099,39.696,39.915,946600.0],["2015-08-20",39.7381,39.9656,38.7188,38.7525,1011300.0],["2015-08-21",38.4997,39.1484,37.8005,37.8342,2024400.0],["2015-08-24",35.9134,36.6632,35.4248,35.7786,2285800.0],["2015-08-25",36.9581,37.4214,35.9471,35.9808,2115500.0],["2015-08-26",36.7727,36.9159,35.7365,36.7222,1322600.0],["2015-08-27",37.2361,37.5478,36.7222,37.4551,1590700.0],["2015-08-28",37.3793,37.691,36.8401,37.0929,1040400.0],["2015-08-31",37.0002,37.6994,36.8991,37.3119,786900.0],["2015-09-01",37.0676,37.1771,36.2335,36.4442,1126100.0],["2015-09-02",36.8317,37.4467,36.5874,37.4298,956100.0],["2015-09-03",37.5815,38.1628,37.4972,37.7415,1004500.0],["2015-09-04",37.295,37.4382,36.9244,37.1097,750300.0],["2015-09-08",37.7078,38.1206,37.3203,38.0869,1108500.0],["2015-09-09",38.5671,38.6851,37.5646,37.6404,1171300.0],["2015-09-10",37.6405,38.0111,37.2698,37.7415,748800.0],["2015-09-11",37.632,38.4997,37.573,38.466,867400.0],["2015-09-14",38.5419,38.7693,38.3312,38.4997,1149200.0],["2015-09-15",38.7609,39.2748,38.5419,39.0642,910300.0],["2015-09-16",39.0136,39.3422,38.6851,39.199,932000.0],["2015-09-17",39.2074,40.2857,38.9631,39.6286,1275100.0],["2015-09-18",39.1484,39.5359,38.8114,38.9547,1746000.0],["2015-09-21",39.0557,39.6876,38.9462,39.1737,1319600.0],["2015-09-22",38.6345,38.7862,37.6404,37.7331,1369400.0],["2015-09-23",37.7163,38.1206,37.6236,37.9269,933000.0],["2015-09-24",37.6489,37.6489,37.1603,37.4635,1003000.0],["2015-09-25",37.7078,38.0785,37.4298,37.5057,874700.0],["2015-09-28",37.3793,37.4804,35.2142,35.3153,1642100.0],["2015-09-29",35.3153,35.4332,33.4872,33.7736,2058500.0],["2015-09-30",33.4619,35.467,32.8133,35.3069,3092800.0],["2015-10-01",35.3237,36.1493,35.0373,36.1156,1952200.0],["2015-10-02",35.6438,37.0676,35.3153,37.0676,2081100.0],["2015-10-05",37.354,37.8848,36.8317,37.6404,1413500.0],["2015-10-06",37.2613,37.4383,35.4501,35.7955,2047100.0],["2015-10-07",36.0061,36.0988,35.5849,36.0567,2257100.0],["2015-10-08",35.964,36.124,35.5512,36.0567,2081300.0],["2015-10-09",36.0988,36.183,35.2647,35.4669,1890400.0],["2015-10-12",35.5343,36.4779,35.3574,36.3936,1683000.0],["2015-10-13",36.1156,36.5368,35.7449,35.8376,1179700.0],["2015-10-14",35.846,36.0567,35.2816,35.5933,1437300.0],["2015-10-15",35.6863,36.5576,35.5341,36.4984,1785400.0],["2015-10-16",36.4138,37.2342,36.3546,36.8113,1119200.0],["2015-10-19",36.8452,37.4288,36.5407,37.3696,1737600.0],["2015-10-20",37.3611,38.3592,37.3442,37.9786,3314700.0],["2015-10-21",39.3404,39.9833,37.2004,38.8583,5811500.0],["2015-10-22",38.7652,38.909,37.5726,37.6995,3538200.0],["2015-10-23",38.0632,39.1713,37.8094,38.9598,2151400.0],["2015-10-26",38.9429,39.2897,38.4353,39.1797,2145500.0],["2015-10-27",39.0697,39.222,38.4861,38.816,1539200.0],["2015-10-28",39.0021,39.6618,38.706,39.1882,1428600.0],["2015-10-29",39.1374,39.2896,37.8263,37.9025,1757500.0],["2015-10-30",38.0378,39.738,38.0293,38.5115,1090800.0],["2015-11-02",38.5453,39.1374,38.5453,38.909,1779400.0],["2015-11-03",38.6891,38.8667,38.2154,38.503,1204800.0],["2015-11-04",38.5707,38.9259,37.9871,38.7399,1489200.0],["2015-11-05",38.7821,39.0359,38.1139,38.8498,1094000.0],["2015-11-06",38.6976,38.9683,38.3677,38.5622,1375300.0],["2015-11-09",38.5369,38.706,37.7079,38.3,1390000.0],["2015-11-10",38.6468,39.0444,38.3,39.0105,2234400.0],["2015-11-11",39.1628,39.5857,38.9175,39.2812,1513900.0],["2015-11-12",38.9767,39.0444,38.3,38.3508,821000.0],["2015-11-13",38.3338,38.8752,38.1985,38.4269,919300.0],["2015-11-16",38.41,39.4081,38.2577,39.3658,1180500.0],["2015-11-17",39.5434,40.1186,39.2897,39.628,2642900.0],["2015-11-18",39.8987,40.55,39.5688,40.2286,2239200.0],["2015-11-19",40.6346,41.0236,40.2285,40.3047,1215900.0],["2015-11-20",40.4231,40.8799,40.3385,40.6092,1530600.0],["2015-11-23",40.5246,40.9813,40.2116,40.3893,966600.0],["2015-11-24",40.2116,40.3216,39.7295,40.1101,1820000.0],["2015-11-25",40.0848,40.2878,39.8902,40.0425,1087900.0],["2015-11-27",39.9663,40.0425,39.7718,39.8479,547200.0],["2015-11-30",39.9071,39.924,39.5434,39.6195,1071900.0],["2015-12-01",39.7802,40.3047,39.6195,40.1609,1277800.0],["2015-12-02",40.0509,40.3216,39.9579,40.237,1516300.0],["2015-12-03",40.2624,40.4146,39.2389,39.4842,1129200.0],["2015-12-04",39.7126,40.2539,39.332,40.127,1140600.0],["2015-12-07",40.0594,40.7107,39.8225,40.4992,1565700.0],["2015-12-08",40.034,40.8037,39.9156,40.6092,1481700.0],["2015-12-09",40.2793,40.55,39.7549,39.924,2105800.0],["2015-12-10",39.9241,40.6176,39.7549,40.1863,1176100.0],["2015-12-11",39.628,40.4146,39.5265,39.5688,1260400.0],["2015-12-14",39.5434,39.8395,38.8075,39.2981,1445400.0],["2015-12-15",39.7464,40.3554,39.332,40.1186,1260900.0],["2015-12-16",40.5246,40.8545,40.3639,40.6684,1008800.0],["2015-12-17",40.753,40.8376,39.4081,39.6534,1386800.0],["2015-12-18",39.628,39.6872,38.8244,38.9175,2030100.0],["2015-12-21",39.1205,39.4081,38.7399,38.9852,777500.0],["2015-12-22",39.0697,39.4419,38.7991,39.3489,540500.0],["2015-12-23",39.5434,39.738,39.2727,39.6957,917600.0],["2015-12-24",39.6449,39.9494,39.4842,39.8479,491800.0],["2015-12-28",39.5857,40.0425,39.5096,39.8733,644200.0],["2015-12-29",40.1863,40.2201,39.7718,40.127,547800.0],["2015-12-30",40.1186,40.5345,40.0591,40.2035,491700.0],["2015-12-31",40.0846,40.3478,39.796,39.9233,646600.0],["2016-01-04",39.1423,39.7705,38.633,39.7111,1705900.0],["2016-01-05",39.8299,40.0846,39.1933,39.2102,935900.0],["2016-01-06",38.5651,39.1169,38.0727,38.4972,827900.0],["2016-01-07",37.5973,38.1491,37.088,37.4361,1660300.0],["2016-01-08",37.7332,38.7603,37.6653,37.8605,1961200.0],["2016-01-11",38.5311,38.5311,37.3257,37.7502,1138400.0],["2016-01-12",38.0982,38.3529,37.3512,37.869,2369400.0],["2016-01-13",38.0727,38.2765,36.5023,36.7654,1848200.0],["2016-01-14",36.9267,36.9267,36.1373,36.5023,2278400.0],["2016-01-15",35.4581,36.4598,35.4497,36.1288,1528300.0],["2016-01-19",36.3155,36.8928,35.7977,36.1203,1579100.0],["2016-01-20",35.4666,36.6381,35.2884,36.307,3243700.0],["2016-01-21",36.9777,37.5634,36.757,37.1984,2412700.0],["2016-01-22",37.7417,38.4123,37.6228,38.1322,1650600.0],["2016-01-25",38.0388,38.0473,37.504,37.6398,1078000.0],["2016-01-26",37.6568,38.65,37.5125,38.6415,1857300.0],["2016-01-27",38.4463,38.6585,37.7671,38.0218,1187100.0],["2016-01-28",38.234,38.4123,37.47,38.0218,1301600.0],["2016-01-29",38.2001,39.2272,38.0218,39.2102,1881600.0],["2016-02-01",38.9726,39.0405,38.1321,38.1916,1421700.0],["2016-02-02",37.9284,38.4632,37.6907,38.234,1712700.0],["2016-02-03",38.5481,38.7434,37.3172,38.4632,1391500.0],["2016-02-04",38.3189,38.8028,38.0048,38.5141,1780700.0],["2016-02-05",38.65,39.3291,36.5108,37.0201,2771600.0],["2016-02-08",36.4259,36.74,34.6093,34.9233,2519900.0],["2016-02-09",34.6432,36.2476,34.2867,35.594,3033800.0],["2016-02-10",36.8419,37.1474,33.0728,36.5023,4297800.0],["2016-02-11",35.8317,36.4089,34.8809,34.9998,1805600.0],["2016-02-12",35.4921,35.56,34.0999,34.397,2453200.0],["2016-02-16",34.9658,35.0167,33.9386,34.6177,3935700.0],["2016-02-17",34.7366,35.3393,34.3206,34.9658,2211800.0],["2016-02-18",35.3139,35.3139,34.5753,34.7196,1359600.0],["2016-02-19",34.7536,35.4836,34.5498,35.3987,1292000.0],["2016-02-22",35.3987,36.0439,35.3987,35.7383,906100.0],["2016-02-23",35.7298,36.1373,35.5685,36.0694,1174800.0],["2016-02-24",35.6449,36.2646,34.8385,36.1882,1176000.0],["2016-02-25",36.4259,36.6126,36.1712,36.4089,1986700.0],["2016-02-26",36.723,36.9013,36.2986,36.5278,1531000.0],["2016-02-29",36.5532,37.105,36.4174,36.4344,1136900.0],["2016-03-01",36.7824,37.5804,36.4598,37.4361,942600.0],["2016-03-02",37.3512,37.6738,37.0795,37.3766,856700.0],["2016-03-03",37.453,37.6822,37.0965,37.5549,1126100.0],["2016-03-04",37.504,38.3613,37.4021,38.1406,1298800.0],["2016-03-07",37.9284,38.5736,37.886,38.3953,944800.0],["2016-03-08",38.1746,38.3783,37.6822,38.3274,1349100.0],["2016-03-09",38.566,39.1626,38.1569,38.7706,1004700.0],["2016-03-10",38.9666,39.4609,38.4041,39.0348,1212100.0],["2016-03-11",39.282,39.3331,38.8558,39.0604,1077500.0],["2016-03-14",38.9496,39.2393,38.7109,39.0518,635400.0],["2016-03-15",38.7706,38.8984,38.4893,38.6001,840200.0],["2016-03-16",38.5405,39.1371,38.0802,38.9496,1610600.0],["2016-03-17",38.8729,39.4439,38.6257,39.3246,1199800.0],["2016-03-18",39.3075,40.6797,39.2564,40.4496,2460400.0],["2016-03-21",40.4581,40.4752,39.5462,39.6655,909300.0],["2016-03-22",39.478,40.228,39.3246,40.0576,756400.0],["2016-03-23",39.8104,40.0746,39.6655,39.8019,809400.0],["2016-03-24",39.6485,40.1087,39.5973,40.0576,981900.0],["2016-03-28",40.0916,40.6456,39.9723,40.4411,790500.0],["2016-03-29",40.4326,40.5775,40.1002,40.4496,1454200.0],["2016-03-30",40.6882,40.7223,40.0916,40.3814,1183000.0],["2016-03-31",40.2792,40.4496,39.8786,40.2962,1646800.0],["2016-04-01",39.9979,40.8076,39.9723,40.6286,1493800.0],["2016-04-04",40.5689,41.2934,40.4666,41.0547,2065700.0],["2016-04-05",40.9098,41.6513,40.799,41.6258,3537000.0],["2016-04-06",41.6599,42.3502,41.5917,42.1371,1382200.0],["2016-04-07",41.9667,42.103,41.3019,41.4894,1106700.0],["2016-04-08",41.7706,41.9837,41.4979,41.6002,638300.0],["2016-04-11",42.1712,42.7423,41.9582,42.0178,1303100.0],["2016-04-12",41.9582,42.2991,41.8644,42.103,470700.0],["2016-04-13",42.3502,42.7934,42.1116,42.6656,592700.0],["2016-04-14",42.5803,42.836,42.4695,42.6315,637600.0],["2016-04-15",42.5633,43.211,42.4269,43.1514,823500.0],["2016-04-18",43.1002,43.6457,43.0406,43.6457,842800.0],["2016-04-19",43.6883,44.2593,43.5604,43.7139,1589500.0],["2016-04-20",43.7991,43.961,43.2366,43.5519,1593000.0],["2016-04-21",43.5519,43.9355,43.5519,43.6372,921100.0],["2016-04-22",43.7735,44.2934,43.5178,44.123,1207800.0],["2016-04-25",44.2508,44.7622,44.0633,44.2423,2016300.0],["2016-04-26",44.2934,44.4468,43.2536,44.0718,2937000.0],["2016-04-27",43.7224,43.9099,40.5774,41.3701,5539200.0],["2016-04-28",41.0121,41.4212,39.9382,40.0916,2801400.0],["2016-04-29",40.032,40.032,38.745,39.2649,2614500.0],["2016-05-02",39.3757,39.9894,39.3331,39.8019,1741300.0],["2016-05-03",39.6314,40.1002,39.4609,39.9979,1919300.0],["2016-05-04",39.9382,40.4325,39.6229,40.3814,1831800.0],["2016-05-05",40.4581,40.62,40.1939,40.5604,1326900.0],["2016-05-06",40.4581,41.0292,40.2536,40.9695,1272100.0],["2016-05-09",40.8928,41.2167,40.8672,40.978,1273700.0],["2016-05-10",41.1485,41.4809,40.7905,41.4723,1538100.0],["2016-05-11",41.4553,41.9241,41.3871,41.6428,1775100.0],["2016-05-12",41.6684,42.3587,41.5064,42.1116,1834000.0],["2016-05-13",41.9667,42.2394,41.7877,41.907,1133900.0],["2016-05-16",42.0093,42.2394,41.6854,42.0434,1255900.0],["2016-05-17",41.8388,42.2394,41.5831,42.2138,1457800.0],["2016-05-18",42.2905,42.9638,42.2138,42.657,1839100.0],["2016-05-19",42.4099,42.7678,42.2309,42.5888,1021200.0],["2016-05-20",42.7934,43.5008,42.7678,43.4582,1003000.0],["2016-05-23",43.4156,43.5519,43.1087,43.407,939200.0],["2016-05-24",43.6286,44.319,43.4241,44.3105,1496600.0],["2016-05-25",44.4383,44.6599,44.1826,44.4895,1031200.0],["2016-05-26",44.4894,44.694,43.5945,43.7394,963400.0],["2016-05-27",43.8076,44.0036,43.5349,43.8502,598100.0],["2016-05-31",43.9781,44.1571,43.1855,43.5264,896000.0],["2016-06-01",43.4667,44.3019,43.0576,44.1571,722600.0],["2016-06-02",44.1059,44.2082,43.3985,43.6286,791500.0],["2016-06-03",43.4326,43.4667,42.8871,43.2707,940100.0],["2016-06-06",43.2877,43.4241,42.657,43.0491,747600.0],["2016-06-07",43.0832,43.3474,42.8104,43.0661,721300.0],["2016-06-08",43.0406,43.0406,42.3502,42.7678,1818900.0],["2016-06-09",42.6741,43.2366,42.4099,43.1514,906100.0],["2016-06-10",42.8616,42.8616,42.0008,42.103,708900.0],["2016-06-13",41.9326,42.1457,41.4297,41.4383,612300.0],["2016-06-14",41.336,41.7621,41.2934,41.549,1214500.0],["2016-06-15",41.6172,41.7621,41.2934,41.3104,904100.0],["2016-06-16",41.2167,42.5207,41.0206,42.3502,1602800.0],["2016-06-17",42.3331,42.8701,42.265,42.6144,1782500.0],["2016-06-20",43.2621,43.8673,43.2621,43.569,1151200.0],["2016-06-21",43.6968,43.8247,43.3218,43.5264,673800.0],["2016-06-22",43.7053,44.1485,43.586,43.6798,606600.0],["2016-06-23",44.1059,44.1059,43.5349,43.7309,599800.0],["2016-06-24",42.1542,43.2621,42.0689,42.836,1256600.0],["2016-06-27",42.3161,42.3417,40.8928,41.4383,1371400.0],["2016-06-28",41.9752,42.3843,41.6002,41.9326,1065400.0],["2016-06-29",42.4099,42.9638,42.3502,42.5888,1216900.0],["2016-06-30",42.7934,43.9269,42.5207,43.9099,875600.0],["2016-07-01",44.0036,45.3503,43.9014,44.9156,835600.0],["2016-07-05",44.9071,45.1713,44.3531,44.8304,850600.0],["2016-07-06",45.0946,45.998,44.8304,45.8957,1221800.0],["2016-07-07",45.998,46.2622,45.7338,45.9639,1148600.0],["2016-07-08",46.3133,46.4156,45.2565,45.819,1263900.0],["2016-07-11",46.0236,46.5349,45.8105,46.0577,984500.0],["2016-07-12",46.6031,46.7054,45.8872,46.0662,1118500.0],["2016-07-13",46.1855,46.39,45.8787,46.1003,1206800.0],["2016-07-14",46.5022,46.6732,46.1259,46.3055,836300.0],["2016-07-15",46.6133,46.9811,46.2627,46.9297,1409900.0],["2016-07-18",46.9127,47.2804,46.8528,47.0409,588400.0],["2016-07-19",47.0238,47.3317,46.4509,46.5193,853800.0],["2016-07-20",46.6989,47.2975,46.4252,47.1093,552100.0],["2016-07-21",47.1435,47.1777,46.3055,46.3654,599000.0],["2016-07-22",46.2371,46.9298,45.9635,46.6989,1209500.0],["2016-07-25",46.6647,47.0837,46.4081,47.0238,788000.0],["2016-07-26",47.0751,47.4428,46.6818,47.0324,2109700.0],["2016-07-27",48.5203,50.1878,43.5092,45.0485,5441300.0],["2016-07-28",45.1853,47.1777,45.1853,46.2713,1993600.0],["2016-07-29",46.1345,46.1858,45.1596,45.2451,1527000.0],["2016-08-01",45.2879,45.895,45.0314,45.801,1401000.0],["2016-08-02",46.0062,46.1687,45.476,46.143,1704900.0],["2016-08-03",46.143,46.2029,45.6128,46.1516,1276100.0],["2016-08-04",46.0404,46.2628,45.3478,45.4846,1312000.0],["2016-08-05",45.7497,46.143,45.5188,45.7155,1519000.0],["2016-08-08",45.6641,46.7844,45.5102,46.7245,1670000.0],["2016-08-09",46.6475,46.7844,46.0575,46.4081,1175300.0],["2016-08-10",46.3654,46.5364,46.0917,46.3739,1087100.0],["2016-08-11",46.1003,46.639,45.972,46.2115,1324800.0],["2016-08-12",46.2285,46.3483,45.801,45.9977,815100.0],["2016-08-15",46.0319,46.4936,45.9806,46.2542,490400.0],["2016-08-16",45.9977,46.391,45.5701,45.6214,621500.0],["2016-08-17",45.4675,45.6727,45.1254,45.4333,694300.0],["2016-08-18",45.4931,45.6642,45.1425,45.6129,513500.0],["2016-08-19",45.5615,45.8095,45.3648,45.7582,446900.0],["2016-08-22",45.5786,46.1687,45.4504,46.1687,805100.0],["2016-08-23",46.22,46.8528,46.1858,46.5962,1082600.0],["2016-08-24",46.4509,46.887,46.2371,46.8699,924000.0],["2016-08-25",46.7844,46.8784,46.1003,46.3397,765100.0],["2016-08-26",46.5278,46.7673,45.724,46.1516,713500.0],["2016-08-29",46.143,46.7587,45.9891,46.7416,548100.0],["2016-08-30",46.5963,46.8528,46.3483,46.7844,849900.0],["2016-08-31",46.6133,47.2119,46.3568,46.9639,928000.0],["2016-09-01",47.0324,47.2889,46.5449,47.1948,904000.0],["2016-09-02",47.2205,47.7763,47.0751,47.477,655700.0],["2016-09-06",47.5882,47.6737,46.9041,47.2547,974100.0],["2016-09-07",47.1435,47.5882,46.8699,47.0153,885700.0],["2016-09-08",46.8613,47.1606,46.6134,46.9212,509400.0],["2016-09-09",46.5792,46.7245,44.5183,44.6637,1128900.0],["2016-09-12",44.1762,45.1938,43.6204,44.9544,1111800.0],["2016-09-13",44.6038,44.9715,43.9624,44.1933,822800.0],["2016-09-14",44.1506,44.3986,43.6803,43.8256,579700.0],["2016-09-15",43.646,44.4242,43.646,43.9881,1082200.0],["2016-09-16",43.8085,43.9368,43.0389,43.6375,1815200.0],["2016-09-19",43.7572,44.6209,43.7572,44.3729,747000.0],["2016-09-20",44.5696,44.5781,43.8769,44.1762,553300.0],["2016-09-21",44.3387,44.4755,43.5434,44.2361,902800.0],["2016-09-22",44.467,44.6979,43.9967,44.6637,885300.0],["2016-09-23",44.9373,46.1601,44.6038,45.6043,1699400.0],["2016-09-26",45.5359,46.1687,45.2024,45.7326,1281200.0],["2016-09-27",45.6898,46.3825,45.6898,46.049,1082600.0],["2016-09-28",46.1259,46.5535,45.8694,46.4167,914700.0],["2016-09-29",46.3312,46.391,44.8005,45.305,1364400.0],["2016-09-30",45.5359,45.9121,45.1853,45.6556,855900.0],["2016-10-03",45.6556,45.6556,44.5696,45.1853,1324000.0],["2016-10-04",45.3221,45.6642,45.2451,45.4162,1058800.0],["2016-10-05",45.6984,46.3996,45.5017,45.7497,1340700.0],["2016-10-06",45.7155,47.3402,45.4675,46.9383,2313600.0],["2016-10-07",46.3312,46.5278,45.2537,45.4418,1717500.0],["2016-10-10",45.63,46.1601,45.5444,45.7668,566600.0],["2016-10-11",45.7411,45.801,44.8518,45.0912,809100.0],["2016-10-12",45.1254,45.6129,45.0485,45.1853,699300.0],["2016-10-13",44.782,44.8507,43.9154,44.2071,939200.0],["2016-10-14",44.5246,45.2883,44.2071,44.2328,950800.0],["2016-10-17",44.4559,45.1166,44.3701,44.5589,867400.0],["2016-10-18",44.8764,45.1166,44.5675,44.7219,561000.0],["2016-10-19",44.9364,44.9965,44.1814,44.4302,713700.0],["2016-10-20",44.25,44.3358,43.7781,43.8639,1257700.0],["2016-10-21",43.6408,44.4645,43.0487,44.1899,1722500.0],["2016-10-24",44.619,45.1767,44.3015,44.782,1476300.0],["2016-10-25",44.619,44.619,42.5768,42.6969,2759000.0],["2016-10-26",43.3405,44.0784,42.1306,42.9458,2230500.0],["2016-10-27",42.5596,42.7741,41.3154,41.4012,2948900.0],["2016-10-28",41.4613,42.225,41.3412,41.5986,2289900.0],["2016-10-31",41.5986,42.2078,41.53,41.856,1289300.0],["2016-11-01",41.7531,42.0877,40.1742,40.5346,1759500.0],["2016-11-02",40.3201,41.0323,40.0284,40.2772,2074200.0],["2016-11-03",40.3458,40.4574,39.8567,39.9683,1008200.0],["2016-11-04",39.9855,41.0409,39.8997,40.1914,1714100.0],["2016-11-07",40.9122,41.0409,40.6805,40.9122,743500.0],["2016-11-08",40.9293,41.5471,40.732,41.427,1042400.0],["2016-11-09",40.9808,42.1735,40.8435,41.8732,1870300.0],["2016-11-10",42.2164,43.0316,42.0105,42.8771,1200100.0],["2016-11-11",42.9458,43.4434,42.7312,43.4348,1286300.0],["2016-11-14",43.7094,43.7609,43.0487,43.4177,1021500.0],["2016-11-15",43.5121,44.4559,43.1603,44.3701,1272600.0],["2016-11-16",44.147,44.516,43.9582,43.984,1028400.0],["2016-11-17",44.3272,45.4684,44.0526,45.3569,965300.0],["2016-11-18",45.2539,46.2321,45.1338,45.9833,1255400.0],["2016-11-21",46.1206,46.4809,44.885,45.3655,965700.0],["2016-11-22",45.3655,45.7344,44.8764,45.0995,1062800.0],["2016-11-23",44.9708,45.6315,44.9708,45.417,537500.0],["2016-11-25",45.4341,46.0948,45.4341,46.0862,317400.0],["2016-11-28",45.9575,46.0605,44.9279,45.5543,1003000.0],["2016-11-29",45.477,45.9318,45.2024,45.477,1061300.0],["2016-11-30",45.5113,45.58,43.6065,44.087,1235100.0],["2016-12-01",43.984,44.9279,43.924,44.5332,1212100.0],["2016-12-02",44.5761,45.1681,44.1985,44.5417,892800.0],["2016-12-05",44.619,45.477,44.5417,45.1767,708400.0],["2016-12-06",45.1767,46.0862,45.1767,46.009,851500.0],["2016-12-07",46.3093,47.1846,46.1892,46.8585,1220400.0],["2016-12-08",46.91,47.9225,46.541,47.768,1107400.0],["2016-12-09",47.8367,48.1627,47.5621,48.0769,959400.0],["2016-12-12",47.8367,47.8967,47.0387,47.2017,804400.0],["2016-12-13",47.3905,47.8281,47.2189,47.3476,821300.0],["2016-12-14",47.2789,47.605,46.1463,46.1463,959700.0],["2016-12-15",46.2149,46.3608,45.0652,45.0737,1844200.0],["2016-12-16",44.619,45.0651,44.4216,44.4817,2420100.0],["2016-12-19",44.8249,45.4856,44.679,44.8421,872500.0],["2016-12-20",44.8935,44.9965,44.6619,44.9364,606100.0],["2016-12-21",44.9279,45.3912,44.9279,45.3569,788100.0],["2016-12-22",45.3912,45.3912,44.4903,44.6962,781500.0],["2016-12-23",44.8592,45.211,44.7133,45.108,501000.0],["2016-12-27",45.2711,45.6572,45.2711,45.3569,414500.0],["2016-12-28",45.5628,45.6486,44.7734,44.8163,504100.0],["2016-12-29",44.8508,45.2556,44.8508,44.868,528500.0],["2016-12-30",45.0575,45.1006,44.2564,44.4115,405600.0],["2017-01-03",44.8508,45.1006,44.3512,44.756,746400.0],["2017-01-04",44.7819,45.1781,44.4546,44.6613,1351700.0],["2017-01-05",44.9283,45.4537,44.7388,45.2212,1542500.0],["2017-01-06",44.9111,45.3245,44.9024,44.9111,1179600.0],["2017-01-09",44.8077,44.9886,44.2392,44.713,672400.0],["2017-01-10",44.7043,44.9886,44.2823,44.4976,1021600.0],["2017-01-11",44.7388,44.7388,44.0928,44.5321,1331300.0],["2017-01-12",44.5407,45.0575,43.731,45.0058,1797500.0],["2017-01-13",45.2556,46.7888,45.2556,46.4012,2030300.0],["2017-01-17",46.2289,46.4012,45.6863,45.738,1293400.0],["2017-01-18",45.8069,45.8069,45.2039,45.4796,733300.0],["2017-01-19",45.7207,46.5046,45.7207,46.3926,1284100.0],["2017-01-20",46.2892,46.7371,46.2892,46.6596,1083500.0],["2017-01-23",46.651,46.9525,46.539,46.8233,898800.0],["2017-01-24",47.185,48.0033,46.9783,47.7363,1090700.0],["2017-01-25",48.167,48.813,48.1325,48.7269,1103100.0],["2017-01-26",49.0283,49.3557,48.1842,48.1928,910300.0],["2017-01-27",48.322,48.322,47.4693,47.8311,866000.0],["2017-01-30",47.564,47.7363,46.9094,47.6588,1187200.0],["2017-01-31",47.5296,47.8741,47.2626,47.5899,862700.0],["2017-02-01",47.6157,48.0119,47.2109,47.5124,794700.0],["2017-02-02",47.4435,47.6932,47.0214,47.254,922900.0],["2017-02-03",47.2109,47.7708,47.142,47.3745,1101800.0],["2017-02-06",47.3745,47.7277,47.142,47.6932,1374800.0],["2017-02-07",47.6329,47.943,47.5468,47.5985,1549700.0],["2017-02-08",48.5977,48.5977,45.6863,46.9611,2767100.0],["2017-02-09",47.254,49.0284,47.254,48.8733,2335400.0],["2017-02-10",48.9681,49.5882,48.5288,49.2609,1439700.0],["2017-02-13",49.5193,49.9586,49.3643,49.5365,1145900.0],["2017-02-14",49.2868,49.6571,49.1145,49.5968,1297800.0],["2017-02-15",49.726,49.95,49.2695,49.5193,947400.0],["2017-02-16",49.3126,49.8639,49.0283,49.2867,834400.0],["2017-02-17",49.9328,50.0964,49.192,49.4676,1335000.0],["2017-02-21",49.726,50.3893,49.7002,50.2687,713500.0],["2017-02-22",50.3118,50.5702,50.062,50.1567,994800.0],["2017-02-23",50.2084,50.4582,49.5193,49.9672,1170200.0],["2017-02-24",49.4504,49.8983,49.4073,49.7433,759700.0],["2017-02-27",49.7088,50.9578,49.6055,50.5529,1091800.0],["2017-02-28",50.5529,50.6649,50.0447,50.3807,1045500.0],["2017-03-01",52.0603,52.5341,51.6813,51.7933,1274900.0],["2017-03-02",51.6555,51.888,51.3712,51.3798,837200.0],["2017-03-03",51.4488,52.0517,51.3196,51.7158,941100.0],["2017-03-06",51.3195,51.7674,51.2937,51.3712,851000.0],["2017-03-07",51.2937,51.621,51.1128,51.242,679300.0],["2017-03-08",51.1729,52.0026,51.1556,51.847,953800.0],["2017-03-09",52.0112,53.057,52.0112,52.4174,1407900.0],["2017-03-10",52.4433,53.2298,52.2705,53.0224,1516500.0],["2017-03-13",52.8063,53.2298,52.5471,52.8841,826800.0],["2017-03-14",52.5816,52.9187,52.3656,52.8063,655500.0],["2017-03-15",52.9014,53.9385,52.8928,53.7657,1057100.0],["2017-03-16",53.9558,54.2669,53.7484,53.9558,934100.0],["2017-03-17",53.9299,54.1719,53.541,53.6014,891700.0],["2017-03-20",53.541,53.6965,53.2298,53.3163,757400.0],["2017-03-21",53.5842,53.7138,52.5557,52.8409,1033400.0],["2017-03-22",52.8409,53.2817,52.3828,52.936,990000.0],["2017-03-23",52.9187,53.4805,52.815,53.0138,784000.0],["2017-03-24",53.1953,53.6447,52.6162,52.9273,781500.0],["2017-03-27",52.3051,52.8236,51.8556,52.5903,746200.0],["2017-03-28",52.3742,53.057,52.331,52.8409,912700.0],["2017-03-29",52.7545,52.9273,52.4174,52.6681,806900.0],["2017-03-30",52.668,53.0397,52.5643,52.7113,411200.0],["2017-03-31",52.7372,53.1348,52.5384,53.0397,1052200.0],["2017-04-03",53.178,53.8175,51.9853,52.4001,1216700.0],["2017-04-04",52.4433,52.6335,52.1754,52.3828,619500.0],["2017-04-05",52.6594,52.9014,51.8902,52.0371,895400.0],["2017-04-06",52.2532,52.5903,52.1409,52.3396,733800.0],["2017-04-07",52.4952,52.5298,51.9594,52.1495,928900.0],["2017-04-10",52.2273,52.7631,52.1582,52.331,467500.0],["2017-04-11",52.3656,52.8409,52.331,52.7458,714700.0],["2017-04-12",52.8236,52.9533,52.1322,52.4347,658100.0],["2017-04-13",52.331,52.7718,52.1581,52.1841,639500.0],["2017-04-17",52.5298,53.3595,52.2964,53.273,1015100.0],["2017-04-18",52.9533,53.4373,52.8755,53.2817,564300.0],["2017-04-19",53.6274,53.9472,53.152,53.2385,782400.0],["2017-04-20",53.4977,53.7743,52.8323,53.4718,707600.0],["2017-04-21",53.541,53.541,53.0829,53.2125,872000.0],["2017-04-24",54.0682,54.0768,53.3768,53.6879,932100.0],["2017-04-25",54.1027,54.1632,53.5842,53.7743,1479400.0],["2017-04-26",53.6533,53.783,52.0285,52.5643,2139800.0],["2017-04-27",52.573,52.8323,51.8297,52.5384,1526100.0],["2017-04-28",52.5471,52.6421,52.0112,52.5903,983900.0],["2017-05-01",52.6508,52.6508,51.9334,52.1236,703000.0],["2017-05-02",52.1668,52.4001,51.484,51.5704,708800.0],["2017-05-03",51.4322,51.7174,51.2161,51.6655,724200.0],["2017-05-04",51.7952,51.9421,51.484,51.7519,807500.0],["2017-05-05",53.0051,54.8114,52.8582,53.8175,1501500.0],["2017-05-08",53.4805,53.7484,53.2298,53.2817,1004900.0],["2017-05-09",53.2903,53.999,53.0656,53.8953,875500.0],["2017-05-10",53.8953,54.2756,53.7657,53.8694,1206600.0],["2017-05-11",53.5842,53.6447,52.9705,53.5064,667200.0],["2017-05-12",53.394,53.541,52.4174,52.6076,585000.0],["2017-05-15",53.2471,54.8114,52.9446,54.7682,2247300.0],["2017-05-16",54.9238,55.183,53.5496,53.5755,1306200.0],["2017-05-17",52.9533,53.5237,52.2878,52.4693,977600.0],["2017-05-18",52.2532,53.031,51.8211,52.7199,931400.0],["2017-05-19",52.7804,53.299,52.7804,53.152,701000.0],["2017-05-22",53.3681,53.5842,53.2212,53.2644,515000.0],["2017-05-23",53.5755,53.5842,53.0916,53.3508,496200.0],["2017-05-24",53.3854,53.6965,53.3162,53.636,443800.0],["2017-05-25",53.8867,54.1027,53.1953,53.4632,448400.0],["2017-05-26",53.4632,53.7916,53.178,53.2644,331100.0],["2017-05-30",53.0829,53.1348,52.3915,52.6767,478200.0],["2017-05-31",53.1607,53.9817,52.6508,53.9299,1452000.0],["2017-06-01",54.0682,54.2237,53.5669,54.2237,690700.0],["2017-06-02",54.5089,55.5633,54.5003,55.5201,1053300.0],["2017-06-05",55.2868,55.8053,55.183,55.2176,1140200.0],["2017-06-06",54.8719,55.4337,54.7855,54.8719,956500.0],["2017-06-07",55.1917,55.9868,55.1398,55.9609,1006800.0],["2017-06-08",55.8658,56.0127,55.572,55.8226,719300.0],["2017-06-09",56.1942,56.2634,55.5547,55.788,902200.0],["2017-06-12",55.7448,55.8744,55.4769,55.7794,899200.0],["2017-06-13",55.788,56.3498,55.7535,56.177,661000.0],["2017-06-14",56.3671,56.7819,56.2807,56.514,559400.0],["2017-06-15",56.0387,56.4449,55.5633,55.9436,707700.0],["2017-06-16",55.5547,55.8918,55.1398,55.4596,1005100.0],["2017-06-19",55.9436,57.1795,55.4942,56.9029,953200.0],["2017-06-20",57.2573,57.2918,56.4189,57.2141,1369600.0],["2017-06-21",57.5079,58.182,57.2314,58.1388,1483800.0],["2017-06-22",58.1475,58.1475,57.3783,57.4042,816500.0],["2017-06-23",57.8018,58.1734,57.4647,57.6462,1196300.0],["2017-06-26",57.8795,58.1388,57.4042,57.6462,582300.0],["2017-06-27",57.7586,58.1215,57.0239,57.0844,588400.0],["2017-06-28",57.603,58.545,57.3005,58.2339,865000.0],["2017-06-29",58.2598,58.4499,57.0412,57.3956,637500.0],["2017-06-30",57.6635,58.1129,57.4647,57.8363,576800.0],["2017-07-03",58.2685,58.3117,57.724,57.7499,349500.0],["2017-07-05",57.7758,58.061,57.5166,57.7326,578800.0],["2017-07-06",57.7326,57.7499,56.4017,56.5572,1364100.0],["2017-07-07",56.6696,57.2314,56.6177,56.9375,1081900.0],["2017-07-10",57.0153,57.2314,56.6609,56.756,906600.0],["2017-07-11",56.7387,56.7647,56.056,56.54,550200.0],["2017-07-12",56.9461,57.3956,56.5572,56.7906,556300.0],["2017-07-13",57.0246,57.4321,56.8339,57.3887,690000.0],["2017-07-14",57.3801,57.7268,57.1113,57.3281,501700.0],["2017-07-17",57.3541,57.3887,57.016,57.172,362300.0],["2017-07-18",57.302,57.302,56.2964,56.8339,738000.0],["2017-07-19",57.0593,57.1373,56.7559,56.9553,667400.0],["2017-07-20",56.9466,57.016,55.9844,56.2184,867500.0],["2017-07-21",56.045,56.4525,56.019,56.1404,524200.0],["2017-07-24",56.2184,56.4091,55.6896,55.733,711900.0],["2017-07-25",56.1317,56.2011,55.3862,55.5596,1852600.0],["2017-07-26",57.0333,59.6427,56.5565,59.0012,2478800.0],["2017-07-27",59.452,59.4953,58.4637,58.8971,1337300.0],["2017-07-28",58.8625,59.3739,57.7095,58.273,913800.0],["2017-07-31",58.481,58.5764,57.9435,58.1256,640200.0],["2017-08-01",58.4117,58.8538,58.1516,58.5417,813700.0],["2017-08-02",58.4377,58.7238,57.8742,58.4203,1537200.0],["2017-08-03",58.4724,58.4724,57.7528,57.8569,1541800.0],["2017-08-04",57.9436,59.2613,57.9089,59.2179,733700.0],["2017-08-07",59.4346,59.478,58.9925,58.9925,701300.0],["2017-08-08",58.9231,59.6167,58.3943,59.4259,879000.0],["2017-08-09",59.0792,59.712,58.9665,59.3219,848600.0],["2017-08-10",58.8971,59.1485,58.2123,58.2643,526200.0],["2017-08-11",58.4723,58.8971,58.3683,58.7237,593900.0],["2017-08-14",59.2006,59.478,58.9405,58.9752,1156700.0],["2017-08-15",58.9925,59.1746,58.247,58.3683,715500.0],["2017-08-16",58.4897,58.6024,58.0736,58.2643,557100.0],["2017-08-17",58.1256,58.4984,57.8915,57.9349,885500.0],["2017-08-18",57.7268,58.5504,57.6141,58.1689,855000.0],["2017-08-21",58.1689,58.4897,58.0823,58.247,601300.0],["2017-08-22",58.273,59.3566,58.2556,59.3393,605000.0],["2017-08-23",59.0792,59.3566,59.0012,59.2526,880900.0],["2017-08-24",59.3999,60.0848,59.2526,59.9461,873800.0],["2017-08-25",60.2408,61.0731,60.1368,60.761,1291300.0],["2017-08-28",61.1164,62.2174,60.969,61.0297,1383100.0],["2017-08-29",60.5876,61.2464,60.1975,60.8477,928000.0],["2017-08-30",61.0384,62.252,60.8563,62.2087,1373000.0],["2017-08-31",63.2923,64.3673,63.275,64.2633,1745600.0],["2017-09-01",64.3933,64.5753,63.6217,64.1506,811400.0],["2017-09-05",64.1159,65.1908,64.1159,64.558,1244200.0],["2017-09-06",65.2342,65.763,65.0001,65.1908,2085800.0],["2017-09-07",65.3989,65.5723,64.8614,65.1908,1191900.0],["2017-09-08",65.3296,66.6126,65.3296,66.5779,2550100.0],["2017-09-11",65.4076,65.4076,62.6508,64.5667,2830000.0],["2017-09-12",64.8267,65.3209,64.61,64.9654,921200.0],["2017-09-13",64.9481,65.2169,64.7054,64.7487,1489500.0],["2017-09-14",64.6794,65.4596,64.532,65.2082,1234000.0],["2017-09-15",65.1562,65.5549,64.7747,65.4509,1211200.0],["2017-09-18",65.6589,65.6676,65.1908,65.4249,602900.0],["2017-09-19",65.5376,65.5376,64.532,64.532,768400.0],["2017-09-20",64.6447,65.6676,64.6447,65.3556,1064300.0],["2017-09-21",65.4509,66.1184,65.1822,65.971,453700.0],["2017-09-22",65.919,66.1011,65.685,65.685,589800.0],["2017-09-25",65.6676,65.945,65.1908,65.5116,804700.0],["2017-09-26",65.945,66.6992,65.7456,65.971,841000.0],["2017-09-27",66.2224,67.3494,65.971,67.0893,828600.0],["2017-09-28",67.0286,67.8869,66.5605,66.7079,1162400.0],["2017-09-29",66.9506,67.2454,66.6732,67.0547,691000.0],["2017-10-02",66.968,67.8522,66.7946,67.8522,1175200.0],["2017-10-03",68.225,68.459,67.7222,68.1469,910700.0],["2017-10-04",68.433,68.8491,67.9909,68.5717,849700.0],["2017-10-05",68.6324,68.6931,68.0343,68.1816,475300.0],["2017-10-06",68.0603,68.8665,68.0603,68.7018,763200.0],["2017-10-09",68.7625,69.0399,68.5198,69.0052,1017000.0],["2017-10-10",69.0746,69.0746,68.433,68.9012,551100.0],["2017-10-11",69.1352,69.456,68.8058,69.2219,457700.0],["2017-10-12",69.1005,69.4473,68.8318,68.9272,574800.0],["2017-10-13",69.1618,69.2487,68.4839,68.875,835900.0],["2017-10-16",68.9272,69.2313,68.8055,69.127,493400.0],["2017-10-17",69.2922,69.4747,68.7447,69.0054,744200.0],["2017-10-18",69.1531,69.214,68.5708,68.6491,1034100.0],["2017-10-19",68.6578,68.9446,68.0668,68.8663,1133200.0],["2017-10-20",69.5442,70.0135,69.4139,69.6225,792200.0],["2017-10-23",69.9614,70.4481,69.3183,69.718,1259300.0],["2017-10-24",69.6572,70.4481,69.4225,70.2482,1433900.0],["2017-10-25",68.2406,68.2406,63.8343,66.6328,3971900.0],["2017-10-26",67.1369,69.8658,66.8066,68.8403,2182500.0],["2017-10-27",68.9706,69.1271,67.6322,69.0141,1263100.0],["2017-10-30",69.0141,70.8913,69.0141,70.8218,1554100.0],["2017-10-31",71.2216,72.0472,70.5697,71.8647,1370800.0],["2017-11-01",72.1341,72.221,71.2042,71.517,1504500.0],["2017-11-02",71.7778,72.4035,70.4046,70.8305,1248600.0],["2017-11-03",70.674,71.9516,70.674,70.8826,1072800.0],["2017-11-06",70.9521,71.9863,70.9521,71.6387,920600.0],["2017-11-07",71.6735,72.1862,71.0999,71.4562,550300.0],["2017-11-08",71.4562,71.8125,70.8913,71.6561,698700.0],["2017-11-09",71.2302,72.0298,71.0477,71.6648,715100.0],["2017-11-10",71.5692,71.7169,71.0477,71.1694,663500.0],["2017-11-13",71.2389,71.6474,70.8739,71.4388,968400.0],["2017-11-14",71.7952,72.5165,71.3606,71.8212,1347000.0],["2017-11-15",71.265,71.6822,70.7262,71.4301,990900.0],["2017-11-16",72.0559,73.7419,71.8299,72.8207,1514500.0],["2017-11-17",72.8207,74.5328,72.7946,74.4198,1878900.0],["2017-11-20",74.7587,75.1759,73.4812,74.0896,1557700.0],["2017-11-21",74.75,76.0363,74.75,75.593,1394200.0],["2017-11-22",75.6104,76.0102,75.3497,75.8625,771800.0],["2017-11-24",76.1319,76.7924,75.8972,76.1493,687400.0],["2017-11-27",76.6446,76.8011,76.045,76.3578,1382200.0],["2017-11-28",76.5404,77.8874,76.5143,77.8614,1548200.0],["2017-11-29",78.0786,78.3481,76.636,76.7316,1815900.0],["2017-11-30",77.2009,77.2269,75.7321,76.7837,7132600.0],["2017-12-01",76.9575,77.479,75.341,76.184,1641900.0],["2017-12-04",78.3654,79.4344,77.8961,78.4002,1962300.0],["2017-12-05",78.2698,79.052,76.9054,77.2617,1664400.0],["2017-12-06",77.3486,77.4094,75.089,75.3063,1546400.0],["2017-12-07",75.0803,76.4708,74.5067,76.3492,1067400.0],["2017-12-08",76.7837,77.0358,75.9668,76.9923,680200.0],["2017-12-11",77.0531,77.1574,76.1319,76.4013,712900.0],["2017-12-12",76.184,76.7055,75.3323,75.593,910300.0],["2017-12-13",75.3671,75.932,74.863,74.9586,882300.0],["2017-12-14",74.5328,75.2628,74.1417,74.5675,1029200.0],["2017-12-15",74.6892,76.0189,74.6892,75.9059,921900.0],["2017-12-18",76.0363,77.0618,75.9928,77.0618,855600.0],["2017-12-19",77.0097,77.2356,76.636,77.14,817800.0],["2017-12-20",77.2617,78.7652,77.001,78.7652,1658900.0],["2017-12-21",79.026,79.8516,78.8782,79.6951,1808100.0],["2017-12-22",79.8168,79.8168,79.0259,79.2606,441300.0],["2017-12-26",79.5126,80.0428,79.391,79.9472,335900.0],["2017-12-27",80.0254,80.1645,79.5561,79.8863,465000.0],["2017-12-28",80.6077,80.6946,79.5648,80.6077,477100.0],["2017-12-29",80.7209,80.8777,79.815,80.0851,832400.0],["2018-01-02",80.5293,80.5728,79.6495,80.3289,466200.0],["2018-01-03",80.6686,81.9752,80.3986,81.9317,900100.0],["2018-01-04",82.1669,82.7418,81.0345,81.5746,806900.0],["2018-01-05",82.0972,82.3846,80.4857,82.2453,909400.0],["2018-01-08",82.0885,82.6547,81.8794,82.2366,729900.0],["2018-01-09",82.3149,82.7243,81.8968,82.0101,625600.0],["2018-01-10",81.9665,82.2104,81.2697,81.4439,665500.0],["2018-01-11",82.0536,83.2122,81.801,83.1773,1021800.0],["2018-01-12",83.3951,83.6128,82.5937,83.5519,702900.0],["2018-01-16",83.6651,83.8393,80.9126,81.5049,994500.0],["2018-01-17",82.0885,83.0815,81.0955,82.7069,883500.0],["2018-01-18",82.8289,83.5606,82.7069,83.2905,711500.0],["2018-01-19",83.3602,83.97,83.3602,83.6477,518300.0],["2018-01-22",83.97,83.97,82.9334,83.9351,649900.0],["2018-01-23",83.6477,83.7871,82.7505,83.3864,456500.0],["2018-01-24",83.787,84.0745,82.9682,83.2731,530200.0],["2018-01-25",83.4038,83.4822,82.0014,83.4125,642500.0],["2018-01-26",83.6912,83.6912,82.9769,83.5693,358700.0],["2018-01-29",83.1424,83.3254,81.47,81.5832,916400.0],["2018-01-30",80.808,81.7488,79.7018,81.4961,797800.0],["2018-01-31",81.9665,82.4369,80.6861,80.9822,668400.0],["2018-02-01",80.6512,81.1477,79.7192,80.2331,724800.0],["2018-02-02",79.4927,79.9457,77.1235,77.4196,1165100.0],["2018-02-05",76.3482,77.5154,74.6061,75.1723,1593600.0],["2018-02-06",73.9528,77.0799,72.6375,76.2959,1585400.0],["2018-02-07",76.3482,77.0886,75.7907,75.8778,1202700.0],["2018-02-08",75.6949,76.3134,73.0295,73.0469,976800.0],["2018-02-09",73.5608,74.4667,70.1114,71.1044,2779900.0],["2018-02-12",71.8448,74.7542,71.8361,74.2315,1665000.0],["2018-02-13",73.8134,74.6932,73.4737,74.6671,916000.0],["2018-02-14",74.066,75.7036,74.0312,75.1897,994000.0],["2018-02-15",75.9475,76.2698,75.1375,76.2263,591900.0],["2018-02-16",75.9388,77.1496,75.843,76.1653,801300.0],["2018-02-20",75.9475,77.1496,75.451,75.9824,1123600.0],["2018-02-21",74.911,75.6165,72.0887,72.3239,2494600.0],["2018-02-22",73.073,74.9458,73.0033,74.066,1071200.0],["2018-02-23",74.2403,74.7019,73.0034,73.9528,921900.0],["2018-02-26",74.4319,74.911,73.256,74.5103,695700.0],["2018-02-27",74.7716,75.1026,72.5417,72.6201,1406000.0],["2018-02-28",72.6288,73.073,70.7821,70.817,1350500.0],["2018-03-01",70.8083,70.8344,67.7857,68.6829,2814500.0],["2018-03-02",67.9425,69.5627,66.9234,69.3623,1045000.0],["2018-03-05",68.7874,69.885,68.5261,69.4582,1220300.0],["2018-03-06",69.6846,71.1741,69.4756,70.9564,1929100.0],["2018-03-07",70.3815,71.8448,70.3466,71.6881,1426100.0],["2018-03-08",72.0461,72.0461,70.8497,71.0942,763300.0],["2018-03-09",71.7492,72.7884,71.4435,72.7709,761400.0],["2018-03-12",72.5875,73.6267,72.5351,72.8146,880000.0],["2018-03-13",73.0678,73.8451,72.6312,72.8233,841900.0],["2018-03-14",73.3298,73.3298,71.2863,71.5571,828300.0],["2018-03-15",71.6269,71.8714,70.2471,70.9632,914000.0],["2018-03-16",70.8497,71.3824,70.3956,70.7449,1227200.0],["2018-03-19",70.3345,70.544,68.9809,69.5398,1415200.0],["2018-03-20",69.7144,70.3345,69.5572,69.6795,837100.0],["2018-03-21",69.8541,71.6793,69.5922,70.4742,938000.0],["2018-03-22",70.0637,71.2077,68.9459,69.0594,1113300.0],["2018-03-23",69.2603,70.2035,67.6622,67.7757,988900.0],["2018-03-26",69.1119,70.9807,69.1119,70.7012,1286000.0],["2018-03-27",70.7798,71.1554,69.6358,70.2733,1534700.0],["2018-03-28",71.1029,73.3473,70.7362,71.2601,1657500.0],["2018-03-29",70.4742,71.7405,69.9502,70.2122,1699000.0],["2018-04-02",70.2559,71.1379,67.9766,68.7276,1431500.0],["2018-04-03",69.1293,70.9807,68.5879,70.448,1242000.0],["2018-04-04",68.1774,70.9807,68.0814,70.841,1020800.0],["2018-04-05",71.199,72.2469,70.937,71.2077,1069500.0],["2018-04-06",70.9894,71.6618,69.8105,70.6401,1156700.0],["2018-04-09",70.806,70.9545,69.566,69.5747,831200.0],["2018-04-10",70.6314,71.6531,70.2035,70.9108,1252600.0],["2018-04-11",70.3257,71.0331,70.055,70.9196,704500.0],["2018-04-12",71.103,71.5396,70.3432,71.0593,730700.0],["2018-04-13",71.461,71.6094,69.9502,70.3868,878900.0],["2018-04-16",70.7798,71.5745,70.3781,70.8672,565300.0],["2018-04-17",71.4523,71.8452,70.7798,71.6968,700700.0],["2018-04-18",72.0985,72.2295,71.3649,71.4261,698600.0],["2018-04-19",71.3737,71.3824,67.6273,68.2997,1942900.0],["2018-04-20",68.4743,69.1992,66.8937,67.4264,1617600.0],["2018-04-23",67.767,68.7101,67.1469,68.1861,1383500.0],["2018-04-24",68.6578,68.684,65.5663,66.1427,1748700.0],["2018-04-25",60.9029,61.7151,57.9076,58.9119,4732000.0],["2018-04-26",58.6935,60.2742,57.8814,58.3268,2569600.0],["2018-04-27",58.1085,58.5626,57.305,57.4972,2774700.0],["2018-04-30",56.9994,57.1915,55.8903,57.1915,2388900.0],["2018-05-01",58.0473,58.4141,56.4579,57.4884,3535500.0],["2018-05-02",57.5234,58.3268,56.7811,57.0867,2193800.0],["2018-05-03",56.685,56.9819,55.6109,56.4754,1549600.0],["2018-05-04",56.1436,57.078,55.4973,56.7287,1625200.0],["2018-05-07",56.781,57.1129,56.4929,57.1042,1288800.0],["2018-05-08",57.1042,57.9949,56.5977,57.8203,2084400.0],["2018-05-09",57.9775,58.2831,57.5059,57.96,1822400.0],["2018-05-10",57.6456,58.9555,57.567,58.6935,1839500.0],["2018-05-11",58.58,59.2437,58.1347,58.4403,1518400.0],["2018-05-14",58.1696,58.615,57.7329,57.7679,2685600.0],["2018-05-15",57.4797,57.8115,56.6763,57.2963,1365400.0],["2018-05-16",57.4797,57.6718,56.4754,56.5802,1912700.0],["2018-05-17",56.8946,57.8552,56.6937,57.2614,1650500.0],["2018-05-18",57.305,57.9949,57.0256,57.6369,1799700.0],["2018-05-21",57.96,58.2132,57.0168,57.2788,1574500.0],["2018-05-22",57.174,57.2177,55.7593,56.0038,1684800.0],["2018-05-23",55.8903,56.3269,55.4886,55.768,1191300.0],["2018-05-24",55.8554,56.4667,55.3401,56.2047,1562800.0],["2018-05-25",55.9951,57.0954,55.899,56.2658,1024800.0],["2018-05-29",56.1348,57.8552,56.1086,56.912,1829200.0],["2018-05-30",57.1304,57.2177,56.3444,56.5889,1406700.0],["2018-05-31",56.7636,56.7636,55.0869,55.2091,2422200.0],["2018-06-01",53.9079,55.4799,53.2704,54.3271,1849300.0],["2018-06-04",54.5804,54.9559,53.5674,53.9342,3271100.0],["2018-06-05",53.9953,54.4756,53.7158,54.1437,2100900.0],["2018-06-06",54.3358,54.4319,53.8381,54.3446,1243200.0],["2018-06-07",54.4319,55.8292,54.3533,55.6283,1621600.0],["2018-06-08",55.6283,57.4709,55.6108,57.2439,3400100.0],["2018-06-11",57.2352,57.4622,56.7636,56.7985,1435800.0],["2018-06-12",56.8247,57.7155,56.1523,57.6631,2398100.0],["2018-06-13",57.6369,57.8465,56.3968,56.685,3514800.0],["2018-06-14",56.7025,57.1566,56.03,56.9383,2254500.0],["2018-06-15",56.5977,57.8639,56.1785,57.5845,4196600.0],["2018-06-18",57.1216,57.9513,56.8771,57.34,2049500.0],["2018-06-19",57.2002,58.6761,56.816,58.5451,2991300.0],["2018-06-20",58.7285,58.8857,57.9687,58.6673,3355700.0],["2018-06-21",58.6324,58.8158,56.7025,56.9208,2852500.0],["2018-06-22",57.1216,57.7329,56.4841,57.3138,2307700.0],["2018-06-25",56.8946,57.3312,56.3444,56.7723,2043100.0],["2018-06-26",57.3225,57.6718,56.8247,56.8858,1889500.0],["2018-06-27",56.8946,56.9557,56.03,56.0388,1370300.0],["2018-06-28",56.0388,56.065,54.0215,54.9646,1868200.0],["2018-06-29",55.3139,55.8816,54.9384,55.3401,1100800.0],["2018-07-02",54.8598,55.6632,54.2922,55.6632,1904400.0],["2018-07-03",55.6807,55.9776,55.1218,55.1742,699300.0],["2018-07-05",55.8466,56.0038,55.3314,55.8641,1234100.0],["2018-07-06",55.7244,56.1086,55.4624,55.803,1087200.0],["2018-07-09",55.9689,56.5278,55.7768,56.5103,1364500.0],["2018-07-10",56.5103,56.5977,55.7506,56.0824,1462900.0],["2018-07-11",55.5497,55.6982,54.7987,55.3401,1243000.0],["2018-07-12",55.7156,55.7156,54.8162,54.9122,1576500.0],["2018-07-13",54.9122,56.8509,54.659,56.6675,1966900.0],["2018-07-16",56.869,57.6225,56.4222,56.466,3100900.0],["2018-07-17",56.2207,57.2107,55.9929,56.8866,1829700.0],["2018-07-18",56.9216,57.2983,56.3784,57.1056,2499600.0],["2018-07-19",57.018,58.963,56.7113,58.6038,1541400.0],["2018-07-20",58.1657,58.5862,57.7977,57.9116,1236200.0],["2018-07-23",57.9116,58.4285,57.7627,57.824,2011200.0],["2018-07-24",58.4636,58.6651,56.7464,57.2808,2163000.0],["2018-07-25",52.5585,53.2331,49.2818,52.322,9287900.0],["2018-07-26",51.0253,54.1531,50.561,53.1893,3716400.0],["2018-07-27",53.1455,55.2044,52.6549,54.7751,2174800.0],["2018-07-30",54.7488,55.8615,54.6437,55.0818,1940300.0],["2018-07-31",55.1694,55.4497,54.1092,54.5123,2393800.0],["2018-08-01",54.6086,54.7839,53.3558,53.6624,2116900.0],["2018-08-02",53.3207,53.75,53.128,53.312,1491200.0],["2018-08-03",53.3908,54.1618,53.0929,53.6975,803100.0],["2018-08-06",53.6712,54.267,53.6099,53.934,751000.0],["2018-08-07",53.6712,54.6875,53.6712,54.1355,1090800.0],["2018-08-08",53.9691,54.0654,52.4797,52.5673,1540300.0],["2018-08-09",52.6374,53.2857,52.5673,52.8827,1501800.0],["2018-08-10",52.5147,52.5585,51.0428,51.2618,2442600.0],["2018-08-13",51.2443,51.3495,50.5347,50.7625,1384100.0],["2018-08-14",50.5697,51.4546,50.3857,50.9727,791600.0],["2018-08-15",50.6661,50.9465,49.9389,50.8238,904300.0],["2018-08-16",51.0165,51.4108,50.561,50.7187,1287200.0],["2018-08-17",50.7362,51.1217,50.5347,51.0604,841500.0],["2018-08-20",51.1392,51.367,50.6836,50.9289,593200.0],["2018-08-21",51.0428,52.6724,50.9465,52.2957,1385500.0],["2018-08-22",52.0066,52.1555,51.1567,51.5247,1163800.0],["2018-08-23",51.3933,51.4721,50.6135,50.8588,1102800.0],["2018-08-24",51.0428,51.1567,50.3157,50.3419,1278400.0],["2018-08-27",50.5522,51.5948,50.412,50.9815,1191100.0],["2018-08-28",50.9815,51.1129,50.009,50.1229,1515300.0],["2018-08-29",50.193,50.2806,49.5534,49.9301,874400.0],["2018-08-30",49.9126,50.0703,49.4658,49.6148,790500.0],["2018-08-31",49.3431,49.9477,49.3431,49.606,1139900.0],["2018-09-04",49.1592,49.8338,48.5284,49.5534,1164900.0],["2018-09-05",49.7024,50.2368,49.5622,49.9126,1149000.0],["2018-09-06",49.974,50.3069,49.5009,50.0616,1682600.0],["2018-09-07",49.9564,51.3933,49.8951,51.1918,2362500.0],["2018-09-10",51.5247,53.9077,51.3232,53.1455,3833400.0],["2018-09-11",53.6624,53.8727,52.0679,52.8652,2330900.0],["2018-09-12",53.0053,53.2156,52.2781,53.0491,1081700.0],["2018-09-13",53.0053,53.1368,50.9289,51.9102,1568500.0],["2018-09-14",51.9365,52.5498,51.4459,52.3833,840000.0],["2018-09-17",52.3833,52.7338,51.1743,51.3232,1069000.0],["2018-09-18",51.3407,51.7087,50.9289,51.5072,846300.0],["2018-09-19",51.6649,52.1993,51.3758,51.4896,1337400.0],["2018-09-20",51.6999,52.0854,50.6486,51.3495,1447900.0],["2018-09-21",51.4459,51.6036,50.8063,51.0253,952300.0],["2018-09-24",50.8326,51.0604,48.7824,49.2818,1531500.0],["2018-09-25",49.2818,49.4308,48.6948,49.054,1073200.0],["2018-09-26",48.9226,49.1329,47.8362,48.2918,1903800.0],["2018-09-27",48.1692,48.5985,47.6873,48.1341,1046900.0],["2018-09-28",48.0465,48.2129,47.4945,47.5471,958500.0],["2018-10-01",47.7661,47.8537,46.8725,46.9689,2111300.0],["2018-10-02",47.3982,48.0553,47.0915,47.1879,1211900.0],["2018-10-03",47.1967,48.1516,47.0828,47.8362,1547100.0],["2018-10-04",47.7486,48.2918,47.5296,48.0377,1208400.0],["2018-10-05",48.0377,48.064,46.2329,46.7849,1665900.0],["2018-10-08",46.8199,47.845,46.7498,47.4069,1673300.0],["2018-10-09",47.293,47.4332,45.6372,45.7773,1469300.0],["2018-10-10",46.5308,47.5559,46.084,46.1979,2206900.0],["2018-10-11",45.9876,46.6622,45.0764,45.0852,1786500.0],["2018-10-12",45.6284,45.7686,43.6834,43.9725,1980100.0],["2018-10-15",43.8933,44.5092,43.5678,44.1925,1656900.0],["2018-10-16",44.2893,45.5122,43.9901,45.0459,2680300.0],["2018-10-17",43.7702,44.5972,43.2159,44.1925,2449400.0],["2018-10-18",43.867,44.2541,43.0751,43.3919,1135700.0],["2018-10-19",43.3831,44.2365,42.6968,42.7056,1282200.0],["2018-10-22",42.8376,43.3303,42.4241,42.864,1959300.0],["2018-10-23",42.3889,42.9871,41.5267,41.817,4005800.0],["2018-10-24",40.0398,41.4651,37.7259,37.7875,8347000.0],["2018-10-25",38.2714,40.3565,38.2714,39.9166,2719700.0],["2018-10-26",39.0896,40.946,38.7377,39.7847,2833300.0],["2018-10-29",40.3125,40.77,38.8257,39.2392,1436500.0],["2018-10-30",39.3272,41.8962,38.8785,41.7466,2112000.0],["2018-10-31",42.0458,42.5121,41.4299,41.5883,2196700.0],["2018-11-01",41.9578,44.5092,41.7554,44.1133,2454300.0],["2018-11-02",44.4476,44.7204,43.1367,43.4182,1732900.0],["2018-11-05",43.4622,44.1837,42.9344,43.4182,1186000.0],["2018-11-06",43.2159,43.9725,42.8728,42.996,1438200.0],["2018-11-07",43.2511,43.5766,42.0458,43.471,1233000.0],["2018-11-08",43.2775,43.4007,41.817,42.3625,1847400.0],["2018-11-09",42.1689,42.5472,41.4475,41.6762,931200.0],["2018-11-12",41.5443,42.5385,41.2627,41.7554,1062200.0],["2018-11-13",41.9402,43.867,41.9402,43.1191,1266700.0],["2018-11-14",43.5502,44.6764,43.4358,43.7966,1600900.0],["2018-11-15",42.9344,43.6382,42.4417,43.1103,1094300.0],["2018-11-16",42.7936,43.4886,42.2305,43.1983,1401800.0],["2018-11-19",43.1631,43.7526,42.7496,43.0663,865100.0],["2018-11-20",42.7232,44.4916,42.2305,43.4886,1641200.0],["2018-11-21",43.9901,45.5914,43.5766,44.5532,3072700.0],["2018-11-23",44.1925,45.6177,44.0605,45.1778,767100.0],["2018-11-26",45.5474,45.8465,44.6588,44.6764,1292300.0],["2018-11-27",44.5356,45.7937,44.5268,44.7996,1181600.0],["2018-11-28",44.9227,46.1017,43.0575,46.0665,1151800.0],["2018-11-29",45.8641,46.4096,44.7468,45.389,818500.0],["2018-11-30",45.345,46.1808,45.1339,45.8817,990000.0],["2018-12-03",46.6295,46.7879,45.301,46.3128,1084700.0],["2018-12-04",45.9345,46.2512,43.0927,43.2159,1610000.0],["2018-12-06",42.4329,43.6734,42.1953,43.5942,1191000.0],["2018-12-07",43.735,44.2893,42.7936,43.1191,1459000.0],["2018-12-10",42.8904,43.2071,41.7994,41.8522,1004000.0],["2018-12-11",42.4329,42.5384,40.3213,40.4621,1644600.0],["2018-12-12",40.5237,41.0692,39.5471,39.5823,2247800.0],["2018-12-13",39.8815,40.0486,38.245,38.421,1709800.0],["2018-12-14",37.9195,39.0984,37.8667,38.0251,1520400.0],["2018-12-17",37.9635,38.9841,37.4884,37.7787,2330300.0],["2018-12-18",38.0251,39.1072,37.8403,38.5705,1996500.0],["2018-12-19",38.5266,40.0662,38.4034,38.7817,2420200.0],["2018-12-20",38.6145,39.1688,37.6116,37.9899,1097000.0],["2018-12-21",38.0954,38.4738,37.5324,37.8843,2266000.0],["2018-12-24",37.4972,37.6467,36.2391,36.2479,453400.0],["2018-12-26",36.3886,37.8315,35.7552,37.8227,637100.0],["2018-12-27",37.1981,38.4386,37.0133,38.4386,1204500.0],["2018-12-28",38.5002,39.028,38.0251,38.4298,777400.0],["2018-12-31",38.4474,38.8169,37.9019,38.6937,727900.0],["2019-01-02",38.3577,39.4541,37.8714,38.8794,1185300.0],["2019-01-03",38.6672,38.9855,37.9421,38.1809,1013200.0],["2019-01-04",38.4108,39.295,38.172,38.7379,1646700.0],["2019-01-07",38.8706,40.0554,38.6937,39.3038,1794500.0],["2019-01-08",39.6222,39.6575,38.9767,39.2154,1324500.0],["2019-01-09",39.5072,41.2933,38.8794,40.9396,2221400.0],["2019-01-10",40.8866,41.5232,40.1527,41.3375,1988900.0],["2019-01-11",41.3287,41.3287,40.6744,41.0458,662700.0],["2019-01-14",40.7893,41.6559,40.5152,41.3552,2575100.0],["2019-01-15",41.4437,41.7178,40.5683,41.6736,2401300.0],["2019-01-16",41.4967,42.2041,40.8424,40.9839,1108700.0],["2019-01-17",40.7805,42.8761,40.6921,42.6993,1895400.0],["2019-01-18",42.9734,43.9902,42.5489,43.2121,777500.0],["2019-01-22",42.7965,43.0087,41.7001,42.2306,1119800.0],["2019-01-23",42.3367,42.5136,40.1262,40.8601,1750200.0],["2019-01-24",40.8601,42.0272,40.6744,41.9123,1271200.0],["2019-01-25",42.2483,43.1414,42.0715,42.7169,730800.0],["2019-01-28",42.3898,44.9894,42.3898,44.7507,2303300.0],["2019-01-29",44.6092,45.405,43.7692,45.2016,2380100.0],["2019-01-30",45.6084,45.8383,44.3085,45.5465,1245300.0],["2019-01-31",45.5022,46.6783,45.1662,46.3246,1343600.0],["2019-02-01",46.3157,46.7225,45.7852,45.9355,1324800.0],["2019-02-04",45.9886,46.9877,45.5199,46.749,893600.0],["2019-02-05",47.1911,47.253,46.3423,46.9878,1391800.0],["2019-02-06",46.9701,47.2,46.2096,46.5103,1061700.0],["2019-02-07",46.3246,46.8374,45.626,45.9532,979600.0],["2019-02-08",46.1124,47.3591,45.741,45.9797,1131900.0],["2019-02-11",46.0416,47.2,45.7498,46.8905,1824600.0],["2019-02-12",47.253,48.6324,47.1646,48.5086,1439800.0],["2019-02-13",48.4998,48.7739,47.6067,47.7393,1307800.0],["2019-02-14",47.4387,47.9162,47.2088,47.4122,869000.0],["2019-02-15",47.6244,48.4114,47.3414,48.3583,1513000.0],["2019-02-19",48.1638,49.3575,48.0665,49.0215,1843600.0],["2019-02-20",47.4741,48.4644,46.1035,46.5191,2619900.0],["2019-02-21",46.4042,46.5368,45.4846,45.6526,2456300.0],["2019-02-22",45.4757,45.7852,44.733,45.2016,2342400.0],["2019-02-25",45.2989,45.5907,43.6896,43.7692,2137100.0],["2019-02-26",43.5481,44.6003,43.4066,44.4235,2502300.0],["2019-02-27",44.3881,44.6446,43.8664,44.3439,985500.0],["2019-02-28",44.282,44.4235,43.4685,44.1494,2131900.0],["2019-03-01",44.5561,44.8302,43.5216,44.3439,1717200.0],["2019-03-04",44.6534,44.9806,44.2997,44.565,1436600.0],["2019-03-05",44.6357,44.7684,43.0883,43.0883,1105400.0],["2019-03-06",43.0795,43.3713,42.3809,42.3898,1091400.0],["2019-03-07",42.2654,42.825,41.7413,41.8124,1444000.0],["2019-03-08",41.5015,41.8834,41.3327,41.7768,1982400.0],["2019-03-11",41.7857,42.4875,41.7857,42.372,934700.0],["2019-03-12",42.4608,42.8339,42.2299,42.3454,1502300.0],["2019-03-13",42.4875,42.5763,41.7857,42.0078,2313600.0],["2019-03-14",41.7502,42.1055,41.6614,41.7502,1260400.0],["2019-03-15",41.7591,42.4253,41.7591,42.3987,1760100.0],["2019-03-18",42.4076,42.6296,42.2565,42.4875,1791700.0],["2019-03-19",42.5674,42.9761,41.8213,41.9545,1246400.0],["2019-03-20",41.8479,42.0789,40.6842,41.1462,1227200.0],["2019-03-21",41.084,42.1944,41.084,42.1233,1064500.0],["2019-03-22",41.8479,41.8479,40.7375,41.1106,1681000.0],["2019-03-25",41.2172,41.8035,40.8441,41.0751,1139300.0],["2019-03-26",40.9952,41.1817,39.4939,40.2667,1516500.0],["2019-03-27",40.471,41.1373,40.1246,41.0396,1346100.0],["2019-03-28",41.3149,41.6525,41.0218,41.3949,1003700.0],["2019-03-29",41.688,42.3365,41.3949,41.8568,1291500.0],["2019-04-01",42.3542,43.4291,42.221,43.3402,1310600.0],["2019-04-02",43.1004,43.7755,42.8428,43.7578,1725900.0],["2019-04-03",44.0154,44.5839,43.891,44.424,2484700.0],["2019-04-04",44.4329,45.0369,44.2374,44.8148,1110500.0],["2019-04-05",44.9481,45.2323,44.7971,45.0725,841400.0],["2019-04-08",45.0191,45.1702,44.6016,45.0103,1566100.0],["2019-04-09",44.6638,44.6638,43.8555,43.9354,1021800.0],["2019-04-10",44.2641,45.2679,44.042,45.1968,846500.0],["2019-04-11",45.2146,45.6854,44.9481,45.6854,1648400.0],["2019-04-12",46.0585,46.6536,45.8186,46.4582,1148300.0],["2019-04-15",46.5648,46.8668,46.3161,46.6181,1029800.0],["2019-04-16",46.5826,47.5242,46.4316,47.382,1140700.0],["2019-04-17",47.764,48.4746,47.6574,47.9683,3079800.0],["2019-04-18",48.0571,48.3325,47.6929,48.217,1522300.0],["2019-04-22",48.066,48.448,47.9061,48.2526,1312900.0],["2019-04-23",48.297,49.4784,48.1549,49.3807,3497000.0],["2019-04-24",45.4722,48.1726,45.4722,46.5914,4918200.0],["2019-04-25",45.8986,46.1828,44.4418,44.6372,3767300.0],["2019-04-26",44.726,45.6054,44.4595,45.0192,1771600.0],["2019-04-29",45.0813,46.1384,44.8593,46.0585,1097100.0],["2019-04-30",46.1029,46.3072,45.4544,45.5433,1140500.0],["2019-05-01",45.561,46.094,45.2768,45.4811,1789200.0],["2019-05-02",45.49,45.9874,45.2412,45.4633,985800.0],["2019-05-03",45.6587,46.2628,45.4811,46.1739,755800.0],["2019-05-06",45.7032,46.5826,45.1613,46.5115,1187200.0],["2019-05-07",46.0052,46.2983,45.5344,45.9075,1041000.0],["2019-05-08",45.7831,46.1029,44.7704,44.7882,842100.0],["2019-05-09",44.3796,44.7527,43.6156,44.6105,1427300.0],["2019-05-10",44.2819,44.9747,43.4824,44.6816,580700.0],["2019-05-13",44.0154,44.2197,43.3136,43.4113,1373000.0],["2019-05-14",43.5623,43.9887,43.287,43.8111,1120200.0],["2019-05-15",43.4646,43.7489,42.6918,43.4913,1111300.0],["2019-05-16",43.3669,43.9976,42.5852,43.7489,1444800.0],["2019-05-17",43.5268,43.9887,42.9849,43.0649,1019200.0],["2019-05-20",42.8162,43.3314,42.6207,42.9405,1183800.0],["2019-05-21",43.0915,44.1308,43.0294,44.1308,1292700.0],["2019-05-22",43.7222,43.9887,43.3847,43.5179,1162900.0],["2019-05-23",43.0827,43.8288,42.6474,43.5179,1260700.0],["2019-05-24",43.8199,44.5306,43.8199,44.344,781200.0],["2019-05-28",44.5395,45.1791,44.1486,44.2108,1615700.0],["2019-05-29",43.971,44.5661,43.6423,43.8999,1296600.0],["2019-05-30",44.1397,44.3529,43.1004,43.5179,781600.0],["2019-05-31",43.2337,43.2337,42.7451,43.056,878800.0],["2019-06-03",42.905,43.6423,42.7717,43.3491,1027000.0],["2019-06-04",43.8999,45.4011,43.8555,45.3922,966200.0],["2019-06-05",45.6054,46.2184,44.9836,46.0141,1516700.0],["2019-06-06",46.0141,47.1955,45.7209,47.1333,1302100.0],["2019-06-07",47.1422,47.231,46.4937,46.7247,889200.0],["2019-06-10",46.9468,47.8884,46.6536,47.5775,836400.0],["2019-06-11",47.8173,47.8973,46.6447,46.8846,888400.0],["2019-06-12",46.9645,46.9645,44.2996,44.4506,2553000.0],["2019-06-13",44.9126,45.5966,44.6105,45.3212,2138500.0],["2019-06-14",45.0724,45.1346,44.0953,44.6105,2018000.0],["2019-06-17",44.6105,44.6105,43.0827,43.7222,1436200.0],["2019-06-18",43.9976,45.0547,43.4025,43.7755,1294200.0],["2019-06-19",43.9177,44.1131,43.0827,43.1537,1361500.0],["2019-06-20",43.5179,44.042,42.7273,43.6867,1730000.0],["2019-06-21",43.6512,47.1688,43.5268,45.6498,5252700.0],["2019-06-24",45.5255,45.8364,44.8681,45.2768,1569500.0],["2019-06-25",45.4544,45.5344,44.7083,45.1968,980500.0],["2019-06-26",45.2768,49.7272,45.0014,48.5013,4704700.0],["2019-06-27",49.7449,51.0774,49.434,50.5977,2814100.0],["2019-06-28",50.8908,52.0367,50.8908,51.6992,1888100.0],["2019-07-01",52.1878,52.4098,51.7258,52.019,1542800.0],["2019-07-02",51.7614,51.788,50.9619,51.1662,1265200.0],["2019-07-03",51.3172,51.7081,50.7754,51.4061,679400.0],["2019-07-05",51.2195,51.2195,50.3401,51.1484,862400.0],["2019-07-08",51.0774,51.3439,50.3934,50.5444,620600.0],["2019-07-09",50.2157,50.3223,49.0787,49.4873,1830500.0],["2019-07-10",49.6028,49.8249,48.7767,49.5406,1191600.0],["2019-07-11",49.4518,49.6294,48.8389,49.1142,627700.0],["2019-07-12",49.0876,50.1269,49.0432,49.9848,827300.0],["2019-07-15",50.1631,50.5823,49.3694,50.2077,2068400.0],["2019-07-16",50.3593,51.4651,50.3058,51.2065,1249900.0],["2019-07-17",51.0192,51.046,49.7975,49.9758,1371300.0],["2019-07-18",50.0739,50.0739,49.5032,49.6637,740700.0],["2019-07-19",49.8956,50.1275,49.2446,49.2713,1441100.0],["2019-07-22",49.1465,49.3783,48.4865,48.763,1349300.0],["2019-07-23",49.2446,49.4764,49.0305,49.3248,1401500.0],["2019-07-24",53.2665,53.4538,51.2778,52.2053,4268300.0],["2019-07-25",52.6155,53.6054,52.348,53.0614,1984300.0],["2019-07-26",52.9633,53.3201,51.474,51.8129,1559300.0],["2019-07-29",51.7327,51.8129,50.6714,51.0906,1011100.0],["2019-07-30",50.9033,51.8397,50.823,51.6257,711600.0],["2019-07-31",51.9645,52.2677,51.1619,51.7237,989100.0],["2019-08-01",51.7416,51.8664,50.0918,50.288,917800.0],["2019-08-02",49.9045,50.3236,49.5924,50.0383,979400.0],["2019-08-05",49.2624,49.5389,48.7006,49.0484,783900.0],["2019-08-06",49.2981,49.6459,48.5757,49.2981,1962000.0],["2019-08-07",48.7184,48.8611,47.5948,48.7808,1634100.0],["2019-08-08",48.9325,49.5656,48.9325,49.3248,1776400.0],["2019-08-09",49.1108,49.3516,48.0942,48.2279,1241300.0],["2019-08-12",47.9426,48.0674,47.3629,47.7642,1174300.0],["2019-08-13",47.6483,49.5389,47.6483,48.4955,1181700.0],["2019-08-14",47.9158,47.9782,47.2559,47.791,1208800.0],["2019-08-15",48.0674,48.5579,47.6661,47.9515,1154100.0],["2019-08-16",48.1655,49.4497,47.9336,49.3873,1287900.0],["2019-08-19",49.9669,51.3403,47.6661,51.0192,2110400.0],["2019-08-20",50.7784,50.8676,49.8956,50.1453,1170300.0],["2019-08-21",50.9925,51.1441,50.4485,50.8676,748000.0],["2019-08-22",51.0728,51.3135,49.7886,50.716,981300.0],["2019-08-23",50.4217,50.4931,48.6382,48.9592,1179400.0],["2019-08-26",49.5924,49.5924,48.6738,49.2,396500.0],["2019-08-27",49.4675,49.4675,48.6827,48.9503,435500.0],["2019-08-28",48.87,50.1274,48.3795,50.0472,771900.0],["2019-08-29",50.7874,51.6435,50.5555,51.0817,996400.0],["2019-08-30",51.4384,51.6167,50.5912,51.153,1494500.0],["2019-09-03",50.8141,50.8141,48.8968,49.4675,2515000.0],["2019-09-04",49.8777,50.2434,49.093,49.7083,2169100.0],["2019-09-05",50.3771,51.0014,49.851,50.609,2626300.0],["2019-09-06",50.832,50.832,49.7975,49.8332,1176200.0],["2019-09-09",51.1887,51.8308,50.9211,51.5008,5210500.0],["2019-09-10",51.5008,53.3468,51.2957,52.9723,3502600.0],["2019-09-11",53.2398,53.5698,52.0091,53.0971,2216700.0],["2019-09-12",53.0882,53.8373,52.4461,53.3111,2284600.0],["2019-09-13",53.5519,54.4794,53.5519,53.6589,2850000.0],["2019-09-16",53.1863,53.5876,52.678,52.7761,2590700.0],["2019-09-17",52.6512,53.222,52.4015,53.0347,3280800.0],["2019-09-18",53.2665,54.1494,52.6869,53.9711,1872100.0],["2019-09-19",53.9889,54.4883,53.2665,53.9265,1456700.0],["2019-09-20",54.0781,54.631,53.7927,54.3991,15337800.0],["2019-09-23",53.8819,54.3189,53.4627,54.0067,2074100.0],["2019-09-24",54.1048,54.2743,52.9544,53.3022,1118400.0],["2019-09-25",53.2309,54.9074,53.1952,54.8183,1776900.0],["2019-09-26",54.8183,56.0757,54.738,55.7368,2318200.0],["2019-09-27",55.8706,56.2897,55.2909,55.7725,2184400.0],["2019-09-30",55.9152,56.6108,55.7636,56.3611,1310400.0],["2019-10-01",56.5751,56.7267,54.8628,54.9699,3717400.0],["2019-10-02",54.6131,54.6131,53.3557,53.9354,1886000.0],["2019-10-03",53.9443,54.1316,53.2576,54.0513,1258700.0],["2019-10-04",54.1316,54.5151,53.6411,54.408,852200.0],["2019-10-07",54.1316,54.3813,53.7749,54.1316,1305700.0],["2019-10-08",53.65,53.7124,52.8385,52.9277,844500.0],["2019-10-09",53.5519,54.2832,53.3111,54.1316,1552700.0],["2019-10-10",54.3902,55.0769,53.9621,54.2654,868200.0],["2019-10-11",55.4826,56.2881,54.9903,54.9993,1206800.0],["2019-10-14",54.2296,55.0172,54.1311,54.5697,1287100.0],["2019-10-15",55.76,56.6461,55.2588,56.3329,1771600.0],["2019-10-16",56.0375,56.3776,55.8137,56.0106,1575900.0],["2019-10-17",56.2075,56.4671,55.8943,56.1717,1065800.0],["2019-10-18",56.0107,56.485,55.769,56.3418,1013400.0],["2019-10-21",56.494,56.8967,56.0554,56.7714,1421300.0],["2019-10-22",57.9976,58.0066,56.315,56.7177,2787400.0],["2019-10-23",57.8007,58.3735,54.2295,55.0261,4320100.0],["2019-10-24",54.7755,55.6974,54.7755,55.2141,1826800.0],["2019-10-25",55.4557,57.21,55.2588,56.1001,1753400.0],["2019-10-28",56.3418,57.2726,56.2254,56.3955,2180500.0],["2019-10-29",56.9057,56.9057,55.5184,55.5542,1128500.0],["2019-10-30",55.3841,55.5094,54.1311,54.8203,1303900.0],["2019-10-31",54.7397,54.9545,54.1758,54.8471,1168400.0],["2019-11-01",55.3483,55.9122,55.3483,55.8943,865500.0],["2019-11-04",56.5119,56.9683,56.0733,56.8072,1476500.0],["2019-11-05",56.9773,57.201,56.4224,56.5566,2200800.0],["2019-11-06",56.5656,56.7177,55.6347,56.6193,716300.0],["2019-11-07",56.9236,57.1831,55.8316,55.9659,894100.0],["2019-11-08",56.0106,56.1717,55.7153,56.0196,455100.0],["2019-11-11",55.8137,56.7356,55.6884,56.6551,974100.0],["2019-11-12",56.9415,57.8365,56.7983,57.747,1523500.0],["2019-11-13",57.4427,58.275,57.1384,58.1587,1061900.0],["2019-11-14",57.6486,58.2303,57.4964,58.105,1261700.0],["2019-11-15",58.4272,58.4541,58.0245,58.3198,1009300.0],["2019-11-18",59.6176,60.2172,59.3401,60.1367,1731300.0],["2019-11-19",60.1904,60.5036,59.3849,59.4923,1207600.0],["2019-11-20",59.2506,60.5126,59.2506,60.1456,1258700.0],["2019-11-21",60.6111,60.8169,59.7071,59.8503,784900.0],["2019-11-22",59.9667,60.6021,59.8861,60.1994,851000.0],["2019-11-25",60.1277,60.5842,59.6176,59.6355,895700.0],["2019-11-26",60.2531,61.4972,59.8593,61.3092,1969500.0],["2019-11-27",61.2555,61.5061,60.1725,60.7811,846600.0],["2019-11-29",60.6648,60.8259,59.904,60.0203,428500.0],["2019-12-02",60.0919,60.4052,59.2864,59.3759,831600.0],["2019-12-03",58.7763,59.2685,58.3735,58.9553,1094900.0],["2019-12-04",57.6396,59.6534,57.389,58.5615,2984900.0],["2019-12-05",58.7047,59.2954,58.472,59.1701,973200.0],["2019-12-06",60.4499,60.7543,59.1611,59.4923,969400.0],["2019-12-09",59.1432,59.3849,58.2035,58.2303,892200.0],["2019-12-10",58.4004,58.5794,58.0155,58.2482,879300.0],["2019-12-11",58.1319,58.3646,57.935,58.2661,1232700.0],["2019-12-12",58.0334,59.0,58.0065,58.7494,766100.0],["2019-12-13",58.7584,58.8658,57.5859,57.8007,707800.0],["2019-12-16",57.9797,58.651,57.9439,58.3556,839000.0],["2019-12-17",57.935,58.5167,57.8723,58.1945,1391000.0],["2019-12-18",58.6062,58.8837,57.9797,58.821,1499900.0],["2019-12-19",58.6241,58.7852,58.0961,58.5973,1267900.0],["2019-12-20",58.651,58.7226,57.926,58.1766,2087900.0],["2019-12-23",58.293,58.472,57.9439,58.1766,759000.0],["2019-12-24",58.2482,58.642,57.8991,58.4093,263700.0],["2019-12-26",58.3914,58.472,58.0692,58.4093,543600.0],["2019-12-27",58.5973,58.6331,58.2572,58.3646,450900.0],["2019-12-30",58.3914,58.4093,57.917,57.9528,348200.0],["2019-12-31",57.8544,58.4541,57.7291,58.284,516400.0],["2020-01-02",58.6972,58.6972,57.8259,58.4098,524600.0],["2020-01-03",57.6372,58.2391,57.4755,57.9876,784300.0],["2020-01-06",57.8708,58.4188,57.3677,58.1313,615900.0],["2020-01-07",58.3289,58.9488,58.1133,58.2481,1370400.0],["2020-01-08",58.3379,58.8949,58.1043,58.2571,660000.0],["2020-01-09",58.3918,58.9039,58.1582,58.2481,637700.0],["2020-01-10",58.3199,58.6883,57.9516,58.3289,817300.0],["2020-01-13",58.5086,58.6793,58.0864,58.4547,1187700.0],["2020-01-14",58.257,58.6164,57.5294,57.7001,1564800.0],["2020-01-15",57.6013,58.8679,57.5743,58.6523,1642000.0],["2020-01-16",57.4935,58.3559,56.7299,58.1762,2129700.0],["2020-01-17",58.3918,59.4698,58.3379,58.9757,1437100.0],["2020-01-21",59.2452,60.4849,59.2452,59.7573,2382200.0],["2020-01-22",59.8202,61.0689,59.7483,60.988,2165200.0],["2020-01-23",60.8802,60.961,59.9459,60.431,1344400.0],["2020-01-24",60.3053,60.431,58.0504,58.6883,964100.0],["2020-01-27",57.736,58.1942,57.1341,57.188,970100.0],["2020-01-28",57.4036,58.0864,57.0174,57.8259,967000.0],["2020-01-29",58.0235,58.3289,56.7389,57.1072,714000.0],["2020-01-30",56.685,57.3767,56.0471,56.5053,930700.0],["2020-01-31",56.2268,56.3795,54.2774,54.3403,1447500.0],["2020-02-03",54.5469,55.5351,54.5469,55.059,1314700.0],["2020-02-04",55.8854,56.0112,54.6907,55.8944,1233400.0],["2020-02-05",56.6401,57.3408,56.3077,57.1791,892400.0],["2020-02-06",57.4396,57.4755,56.3256,56.3256,732600.0],["2020-02-07",55.8855,56.2089,55.1847,55.2925,831500.0],["2020-02-10",55.1848,55.4632,54.9871,55.4004,522600.0],["2020-02-11",55.5441,56.7658,55.4003,56.5772,604000.0],["2020-02-12",56.8557,57.6552,56.4514,57.3947,901500.0],["2020-02-13",57.1431,58.0235,57.1431,57.8887,1250700.0],["2020-02-14",57.727,58.0145,57.206,57.3318,793500.0],["2020-02-18",57.0533,57.3138,56.3616,56.5862,2000700.0],["2020-02-19",58.0415,60.1795,57.224,58.9757,3155200.0],["2020-02-20",58.6972,60.5658,58.275,60.0537,1850600.0],["2020-02-21",59.5507,60.0537,59.0925,59.1195,1416900.0],["2020-02-24",57.1701,57.3407,55.5441,55.58,2112800.0],["2020-02-25",55.8585,55.8585,52.4179,52.6874,1511400.0],["2020-02-26",53.1096,53.1994,51.0075,51.0524,1094700.0],["2020-02-27",49.6869,51.3578,48.3754,49.8217,2134900.0],["2020-02-28",48.2945,50.756,48.052,50.747,3156400.0],["2020-03-02",50.9805,52.4807,50.0373,52.4807,2022100.0],["2020-03-03",52.4987,53.2803,50.3787,50.8817,2055100.0],["2020-03-04",51.7621,52.5886,50.6392,52.5706,1556800.0],["2020-03-05",51.1454,51.398,47.447,47.7718,1169200.0],["2020-03-06",46.3736,47.5643,44.5244,45.8775,2090700.0],["2020-03-09",42.4949,44.3711,41.8364,42.576,3471700.0],["2020-03-10",44.3801,44.4342,41.0697,44.308,2779900.0],["2020-03-11",43.7487,43.7487,39.4279,39.5723,1298400.0],["2020-03-12",36.9924,38.2824,34.8636,36.2257,2852300.0],["2020-03-13",38.3455,38.6883,35.0531,37.66,2916900.0],["2020-03-16",33.682,34.5209,28.8381,30.7053,3711100.0],["2020-03-17",31.1202,32.1305,29.3522,31.463,3314300.0],["2020-03-18",28.9283,31.2284,27.1512,28.4772,1837600.0],["2020-03-19",28.4772,32.3019,27.9901,31.3908,1531100.0],["2020-03-20",31.8057,32.3109,27.5391,28.1164,1890300.0],["2020-03-23",27.8458,29.1538,25.7621,28.0623,1545200.0],["2020-03-24",30.8676,32.1485,29.686,32.0313,1918200.0],["2020-03-25",32.1575,35.5131,32.0673,34.2954,1891000.0],["2020-03-26",34.8997,37.1368,33.9797,36.8932,1947300.0],["2020-03-27",35.2154,35.919,34.2142,35.1162,911000.0],["2020-03-30",35.1433,36.2528,34.4307,35.9732,1469700.0],["2020-03-31",35.5853,35.8559,34.584,35.008,1688400.0],["2020-04-01",32.9784,33.8173,32.5635,33.2039,1051400.0],["2020-04-02",33.0596,34.7554,32.1395,33.1317,1378300.0],["2020-04-03",32.7168,33.673,30.7504,31.5532,1028700.0],["2020-04-06",33.4475,34.7374,33.0776,34.5479,2320700.0],["2020-04-07",36.0994,36.4151,34.4938,34.6381,1558800.0],["2020-04-08",35.3056,37.3893,34.9087,37.1278,945600.0],["2020-04-09",37.5337,40.1857,37.3262,39.7797,1639900.0],["2020-04-13",39.6444,39.6444,37.218,37.4344,1297100.0],["2020-04-14",38.0839,38.102,36.8662,37.2631,1242900.0],["2020-04-15",35.9912,36.2528,34.7464,35.486,809200.0],["2020-04-16",34.7193,34.999,33.3302,34.2683,1516300.0],["2020-04-17",35.8378,37.9847,35.6214,36.0904,1553500.0],["2020-04-20",34.9358,35.2605,33.9075,33.9797,1885100.0],["2020-04-21",32.9513,33.8714,32.5635,33.5828,1330600.0],["2020-04-22",34.566,34.6111,32.4462,32.8341,1375100.0],["2020-04-23",33.0957,34.124,32.8882,33.258,1291200.0],["2020-04-24",33.4655,33.8714,32.8431,33.4655,1197600.0],["2020-04-27",34.0248,35.5131,33.7541,35.3327,1654100.0],["2020-04-28",36.5505,37.1097,35.91,36.1716,1379300.0],["2020-04-29",39.6174,41.0787,37.218,40.4292,1843100.0],["2020-04-30",39.3558,39.6625,38.0568,39.1122,2051600.0],["2020-05-01",38.2102,38.6702,36.8752,37.2721,1112800.0],["2020-05-04",36.5053,37.1097,35.7927,36.5595,1392900.0],["2020-05-05",37.0285,38.8416,37.0285,38.0208,1390600.0],["2020-05-06",38.0659,38.562,36.9925,37.0917,1087900.0],["2020-05-07",37.5427,38.7514,37.5156,37.6149,1000400.0],["2020-05-08",38.4628,39.5903,38.2643,39.3468,819400.0],["2020-05-11",38.6702,38.7604,37.2631,38.1471,1510500.0],["2020-05-12",37.9396,38.4718,36.4332,36.4783,852700.0],["2020-05-13",36.1085,36.334,34.3044,34.6291,1243700.0],["2020-05-14",33.9165,36.7038,32.6356,36.6316,1879600.0],["2020-05-15",35.9912,37.5517,35.7476,37.1729,730200.0],["2020-05-18",39.0491,41.3403,38.9318,41.0246,1274200.0],["2020-05-19",40.5645,41.3312,39.7256,39.7527,775000.0],["2020-05-20",40.4923,41.5748,40.4923,40.9885,866000.0],["2020-05-21",40.6998,42.6302,40.6367,42.5129,1414700.0],["2020-05-22",42.6662,43.7577,42.125,43.6855,1538400.0],["2020-05-26",45.9316,46.4277,45.5167,46.1391,1565400.0],["2020-05-27",47.6545,49.1158,46.996,49.0617,1427500.0],["2020-05-28",49.6209,49.6209,46.9599,47.2486,1784400.0],["2020-05-29",46.2383,47.6545,45.9226,47.3568,2780700.0],["2020-06-01",47.5553,49.0707,47.2757,48.6016,990300.0],["2020-06-02",48.764,49.3954,48.34,48.4934,1056100.0],["2020-06-03",49.3413,50.983,49.3413,49.7653,887800.0],["2020-06-04",49.3233,50.992,48.8903,50.4598,1317300.0],["2020-06-05",53.3193,54.51,52.5074,52.6969,1399100.0],["2020-06-08",53.9146,54.8798,53.6711,54.2935,1563200.0],["2020-06-09",53.0938,53.5628,52.3631,52.742,978700.0],["2020-06-10",52.4172,53.9056,50.9108,52.2368,1360900.0],["2020-06-11",49.3052,49.4766,46.3465,46.3826,1010400.0],["2020-06-12",48.2498,49.215,46.2834,47.5553,956200.0],["2020-06-15",46.0218,49.5127,45.4806,49.4495,1003400.0],["2020-06-16",51.849,51.9753,49.8104,51.1724,952500.0],["2020-06-17",51.3258,51.6776,50.3606,50.7034,1038500.0],["2020-06-18",50.4688,51.1905,49.8464,50.3245,816400.0],["2020-06-19",50.7575,51.3979,49.215,49.648,1398600.0],["2020-06-22",49.4045,49.9908,48.2589,49.7112,576900.0],["2020-06-23",50.7214,50.7214,49.6119,49.7292,741200.0],["2020-06-24",49.206,49.4405,47.0411,47.7627,962700.0],["2020-06-25",47.3749,49.2601,46.4818,49.1158,1552500.0],["2020-06-26",48.6918,49.2601,48.331,48.8181,1909300.0],["2020-06-29",49.5578,49.9457,48.5024,49.7382,898200.0],["2020-06-30",49.4586,50.4508,48.7821,50.2975,1107400.0],["2020-07-01",50.2433,50.4147,48.1506,48.2408,1065800.0],["2020-07-02",49.4405,50.5951,48.3401,48.764,1186800.0],["2020-07-06",49.7111,51.2807,49.4315,50.1892,788300.0],["2020-07-07",49.63,50.1802,48.9444,49.8104,934900.0],["2020-07-08",49.8645,51.4882,49.8464,51.1544,836900.0],["2020-07-09",50.9109,51.398,49.4225,49.7112,502700.0],["2020-07-10",49.6751,50.1802,48.8272,49.8916,634400.0],["2020-07-13",50.3516,50.7665,48.9174,48.9805,1095700.0],["2020-07-14",49.0526,51.4791,48.4302,51.416,1539600.0],["2020-07-15",52.9559,53.6081,51.9776,53.0737,780800.0],["2020-07-16",53.1552,54.0792,52.6208,53.8618,837100.0],["2020-07-17",54.3509,55.3564,53.5991,54.5593,999900.0],["2020-07-20",54.0339,54.7133,53.8799,54.206,623500.0],["2020-07-21",54.2785,54.6408,53.1552,54.1969,1057100.0],["2020-07-22",54.2694,56.3257,54.2151,56.0811,1495000.0],["2020-07-23",56.1173,56.7061,54.9941,55.438,783300.0],["2020-07-24",55.5738,56.1536,54.7042,55.9452,780300.0],["2020-07-27",55.6916,57.6663,55.4289,57.5848,950400.0],["2020-07-28",56.8511,57.3131,55.3836,55.4833,2000300.0],["2020-07-29",56.2351,57.4761,54.8944,56.7605,1887600.0],["2020-07-30",55.9724,56.3076,54.1788,55.5104,869800.0],["2020-07-31",55.9724,55.9724,53.5719,54.7767,1122700.0],["2020-08-03",55.3474,56.6065,54.9488,56.2713,798800.0],["2020-08-04",55.8365,56.6156,55.2296,56.6065,776300.0],["2020-08-05",57.2225,58.4454,57.2134,58.4363,621400.0],["2020-08-06",58.2914,59.4509,57.8566,58.8258,766100.0],["2020-08-07",58.7624,60.2933,58.5541,60.1937,1132400.0],["2020-08-10",60.239,60.8549,59.9581,60.4745,942200.0],["2020-08-11",61.1448,61.6792,60.0759,60.3477,846200.0],["2020-08-12",60.9365,62.2046,60.4111,61.1267,791400.0],["2020-08-13",60.6375,61.9601,60.5198,61.2807,623000.0],["2020-08-14",60.5651,61.7517,60.3205,60.9908,967900.0],["2020-08-17",61.1357,61.5434,60.7372,60.9908,755400.0],["2020-08-18",60.9999,61.8695,60.7915,61.2988,652300.0],["2020-08-19",61.3441,61.3441,60.5288,60.7553,569600.0],["2020-08-20",60.094,61.018,59.9038,60.2752,495900.0],["2020-08-21",60.239,61.8514,60.2118,61.7608,921400.0],["2020-08-24",62.2137,63.2645,61.7427,62.4311,774700.0],["2020-08-25",62.5036,62.6485,61.3984,62.4311,753700.0],["2020-08-26",62.7119,63.9076,61.8151,63.3551,1007600.0],["2020-08-27",63.6178,63.7899,62.1684,62.5489,822700.0],["2020-08-28",62.7029,63.2917,62.3858,62.6576,622800.0],["2020-08-31",62.7572,63.1286,61.2263,61.2716,790300.0],["2020-09-01",61.0633,63.0833,60.4926,62.9746,573400.0],["2020-09-02",63.029,63.2917,61.6974,63.1286,578300.0],["2020-09-03",62.9112,63.1286,58.9708,59.7045,960900.0],["2020-09-04",60.8368,60.8459,58.1555,59.777,745800.0],["2020-09-08",58.6809,59.8042,57.0957,58.5903,844800.0],["2020-09-09",59.0613,59.7498,58.8168,59.5233,577000.0],["2020-09-10",59.7136,59.8947,58.3457,58.4363,1087300.0],["2020-09-11",58.9436,59.2335,58.3729,58.9527,616700.0],["2020-09-14",59.5777,60.3386,59.1791,60.1484,909700.0],["2020-09-15",60.4654,62.1865,60.1755,60.3024,910100.0],["2020-09-16",61.0361,63.9076,60.5016,62.3133,1191500.0],["2020-09-17",61.2444,62.1684,60.9546,61.8151,737700.0],["2020-09-18",62.3134,63.3007,61.1448,61.2082,1670100.0],["2020-09-21",61.7608,61.7608,59.1338,60.0487,879100.0],["2020-09-22",60.4745,62.2771,59.8675,61.8423,897300.0],["2020-09-23",61.5796,62.5217,59.786,59.8132,801300.0],["2020-09-24",59.7679,61.1086,58.9708,60.3205,835500.0],["2020-09-25",59.8132,61.3894,59.5233,60.6285,755100.0],["2020-09-28",61.3531,63.0471,61.3531,62.3315,1002000.0],["2020-09-29",62.5942,62.5942,61.2173,61.2626,941900.0],["2020-09-30",61.4347,62.9746,61.4347,62.3315,1112700.0],["2020-10-01",63.0652,63.9348,62.4402,63.1014,942700.0],["2020-10-02",61.4075,64.3062,61.3894,64.0254,905000.0],["2020-10-05",65.0128,66.1542,64.6867,65.9096,759800.0],["2020-10-06",66.3172,68.5275,66.1904,66.6705,1225700.0],["2020-10-07",67.676,68.3916,67.2955,67.9387,861300.0],["2020-10-08",68.6181,68.917,67.2865,67.6216,787400.0],["2020-10-09",68.4278,68.917,67.5673,67.8843,720400.0],["2020-10-12",68.609,68.7358,67.8934,67.9659,607500.0],["2020-10-13",69.388,69.388,67.4586,67.7394,989800.0],["2020-10-14",67.9478,68.917,67.8843,68.0564,492000.0],["2020-10-15",67.2231,68.6181,66.6886,68.455,456200.0],["2020-10-16",68.6634,69.2159,68.2557,68.5728,774100.0],["2020-10-19",68.5819,69.1362,67.1824,67.4823,477700.0],["2020-10-20",67.9821,68.4728,66.41,66.5372,813200.0],["2020-10-21",66.4645,67.1642,64.2381,65.8284,1252700.0],["2020-10-22",66.4918,66.9007,64.12,65.0015,818300.0],["2020-10-23",65.5376,65.783,63.5475,64.5198,896300.0],["2020-10-26",63.5021,64.1018,62.4388,62.9023,658000.0],["2020-10-27",62.8296,63.2294,61.7482,62.5751,836500.0],["2020-10-28",61.621,64.0836,59.0129,59.1674,1674500.0],["2020-10-29",59.0675,61.5574,58.6676,61.1575,1379900.0],["2020-10-30",61.93,62.3661,58.7312,59.4946,1121400.0],["2020-11-02",60.5759,62.9477,60.376,61.8936,960600.0],["2020-11-03",62.766,62.9114,60.5123,60.785,1404300.0],["2020-11-04",60.7758,64.538,60.2488,63.6929,1317400.0],["2020-11-05",64.8197,65.7193,64.2472,64.3926,562000.0],["2020-11-06",64.2745,64.4835,62.557,62.7114,692700.0],["2020-11-09",65.892,66.3282,59.9762,60.058,1392100.0],["2020-11-10",60.5396,62.7569,60.267,62.0027,887100.0],["2020-11-11",62.4116,63.1476,61.6392,62.9386,799800.0],["2020-11-12",62.8205,63.4839,61.5483,62.3571,869100.0],["2020-11-13",62.8932,65.1741,62.4116,64.6652,918800.0],["2020-11-16",65.4558,66.2737,64.3926,64.6925,874900.0],["2020-11-17",64.3472,64.9833,62.8114,64.5289,974100.0],["2020-11-18",65.0651,66.5372,64.5834,65.9374,974700.0],["2020-11-19",65.5558,66.9643,64.638,65.8375,842000.0],["2020-11-20",65.1287,65.574,64.0927,64.3199,962600.0],["2020-11-23",64.9288,67.2279,64.5834,66.9098,1041200.0],["2020-11-24",67.4096,68.282,66.6826,67.6368,842900.0],["2020-11-25",67.2369,68.0094,66.5009,67.3914,894200.0],["2020-11-27",67.5732,68.5092,66.8644,67.5187,403200.0],["2020-11-30",67.1733,67.6731,66.1283,66.2192,1509100.0],["2020-12-01",67.5096,67.9457,66.0011,66.5281,926600.0],["2020-12-02",65.9011,66.2101,64.9742,65.5103,727600.0],["2020-12-03",65.8557,67.1733,65.265,66.7917,820000.0],["2020-12-04",67.4914,68.1639,66.1919,67.5096,1051000.0],["2020-12-07",67.6459,69.7178,67.0007,69.5087,748200.0],["2020-12-08",68.7091,69.5633,68.4728,69.4633,798300.0],["2020-12-09",68.909,69.8541,68.0366,68.3819,1186000.0],["2020-12-10",68.0275,68.6455,67.2006,68.3728,925500.0],["2020-12-11",68.1093,68.6727,66.8189,67.4459,827000.0],["2020-12-14",68.2274,68.3274,66.0011,66.0192,1077600.0],["2020-12-15",66.6553,68.073,66.3827,67.8003,1217600.0],["2020-12-16",69.3725,69.5906,67.7186,67.7731,1122400.0],["2020-12-17",68.1639,70.154,68.1548,70.1267,1093800.0],["2020-12-18",69.9813,70.8355,69.3815,69.8904,1888300.0],["2020-12-21",68.6,70.7083,68.6,70.472,741200.0],["2020-12-22",70.3266,71.0445,70.0631,70.3811,615600.0],["2020-12-23",70.5447,71.1445,70.1267,70.4266,757200.0],["2020-12-24",70.572,71.3353,70.4266,71.2444,325400.0],["2020-12-28",71.7806,71.7806,68.6182,68.7636,833700.0],["2020-12-29",69.0544,69.3088,68.4546,69.0453,882700.0],["2020-12-30",69.2452,70.7083,69.218,69.9449,510600.0],["2020-12-31",69.7541,69.9268,68.6091,68.8454,484500.0],["2021-01-04",68.8454,69.0726,66.1646,67.1915,1115800.0],["2021-01-05",66.6917,68.4455,66.6917,68.3183,1017700.0],["2021-01-06",68.8726,71.9714,68.6182,70.3902,1259300.0],["2021-01-07",71.2108,72.8065,70.6182,72.5876,920100.0],["2021-01-08",72.9433,73.3718,70.4997,72.8612,1456800.0],["2021-01-11",71.53,75.1315,71.53,73.8277,1659500.0],["2021-01-12",73.8003,74.5115,73.2806,74.3109,1000400.0],["2021-01-13",74.6756,76.0342,74.0921,74.2197,1067300.0],["2021-01-14",74.5115,76.6634,74.2653,76.0525,1129000.0],["2021-01-15",75.1133,75.8336,74.0374,75.6512,1086600.0],["2021-01-19",76.1892,77.2925,75.7607,77.0007,1098400.0],["2021-01-20",77.6846,79.3258,76.6634,79.2711,1156900.0],["2021-01-21",79.3349,80.1373,78.5052,78.6875,1020400.0],["2021-01-22",78.6693,78.6693,76.0707,77.0919,848400.0],["2021-01-25",76.8001,77.019,73.6544,75.7333,878400.0],["2021-01-26",76.3169,76.9642,72.5147,72.6515,1286900.0],["2021-01-27",70.9829,71.4205,68.7855,70.1258,1049000.0],["2021-01-28",70.9282,72.1135,70.3264,71.2929,808000.0],["2021-01-29",70.7549,71.147,68.8311,70.7549,871400.0],["2021-02-01",71.6576,73.8094,70.9647,73.5268,965500.0],["2021-02-02",73.9736,74.9309,73.0618,74.5115,643400.0],["2021-02-03",74.5115,75.3959,73.2168,74.1103,589200.0],["2021-02-04",74.548,76.1254,74.4751,75.4416,640500.0],["2021-02-05",75.6786,75.9704,74.3109,74.9036,711300.0],["2021-02-08",75.5874,77.484,75.5327,77.1193,566800.0],["2021-02-09",76.7545,78.2408,76.7545,78.0584,648300.0],["2021-02-10",78.4596,78.9246,77.3016,77.4475,695500.0],["2021-02-11",77.7757,78.4231,76.2986,78.2407,646500.0],["2021-02-12",77.7028,79.0796,77.484,78.186,539500.0],["2021-02-16",78.5052,78.6237,76.7637,76.7637,1051200.0],["2021-02-17",76.7363,79.6175,73.9097,76.1254,1215300.0],["2021-02-18",76.1254,76.563,73.4447,75.0768,1349900.0],["2021-02-19",75.8792,78.104,75.5783,77.5751,968900.0],["2021-02-22",76.9004,77.2925,74.9674,75.1133,1084000.0],["2021-02-23",74.3109,75.6969,71.3567,75.396,1147700.0],["2021-02-24",75.0586,76.0068,73.9097,75.8701,1034900.0],["2021-02-25",75.6695,76.0798,72.7609,72.925,865000.0],["2021-02-26",73.5997,74.6027,72.2776,73.8733,1204000.0],["2021-03-01",75.168,76.1801,74.3018,75.5692,778500.0],["2021-03-02",75.7242,75.8883,74.475,75.6968,757300.0],["2021-03-03",72.4326,74.0921,71.5117,72.7426,1300400.0],["2021-03-04",72.4042,73.5385,69.2116,70.8765,1007400.0],["2021-03-05",71.8187,74.2429,70.0715,73.9319,1079600.0],["2021-03-08",74.3892,76.4749,73.4287,74.7917,932600.0],["2021-03-09",75.7248,76.3834,74.7917,75.4046,799700.0],["2021-03-10",75.9626,78.5606,75.5327,77.7647,766200.0],["2021-03-11",78.5332,79.3565,78.0483,78.5423,656100.0],["2021-03-12",78.3045,80.5548,77.9386,80.5091,954300.0],["2021-03-15",80.2346,83.0613,80.198,83.0613,951500.0],["2021-03-16",83.1619,83.8205,80.8933,82.055,1093700.0],["2021-03-17",81.6434,84.0401,80.6005,83.976,1101200.0],["2021-03-18",83.5095,85.5769,82.5124,83.1436,995400.0],["2021-03-19",83.3266,83.7748,81.8446,83.1436,1476000.0],["2021-03-22",83.171,83.2625,80.8658,82.1648,1439100.0],["2021-03-23",81.4787,82.0093,77.5909,77.9477,1579200.0],["2021-03-24",78.6704,81.0945,78.6704,79.082,1254100.0],["2021-03-25",78.7618,82.3295,78.0849,82.0733,732600.0],["2021-03-26",82.8417,84.8359,82.238,84.7628,877300.0],["2021-03-29",84.7261,85.9245,83.3174,83.3723,1093800.0],["2021-03-30",83.2076,84.6987,82.8143,84.1956,772700.0],["2021-03-31",84.5615,85.8239,83.9577,84.2413,1327500.0],["2021-04-01",85.1287,85.7964,84.5798,85.7964,472500.0],["2021-04-05",86.4825,86.4825,84.9091,86.263,504200.0],["2021-04-06",86.4093,88.0376,86.0434,87.4247,749300.0],["2021-04-07",87.4156,88.678,86.4276,88.5682,999500.0],["2021-04-08",88.3487,88.3487,85.458,86.6014,913400.0],["2021-04-09",86.9216,88.6597,86.3453,88.5956,760300.0],["2021-04-12",88.7329,89.4738,87.7083,89.1719,602400.0],["2021-04-13",89.0896,89.0896,87.562,88.5316,400200.0],["2021-04-14",88.7511,89.1902,87.3698,87.6168,884600.0],["2021-04-15",87.8364,88.1108,86.6655,87.5345,924900.0],["2021-04-16",88.4218,89.4098,88.3212,88.8152,908600.0],["2021-04-19",89.2634,89.5562,87.8913,88.9798,555600.0],["2021-04-20",88.5499,89.1628,85.1927,86.4734,880400.0],["2021-04-21",86.1624,87.6809,85.6958,87.626,520300.0],["2021-04-22",87.69,87.9644,86.3361,86.7112,706400.0],["2021-04-23",87.2235,88.001,86.7478,87.6809,749600.0],["2021-04-26",88.4859,88.989,87.7815,88.5499,543300.0],["2021-04-27",89.0073,89.3732,87.9461,88.8792,719800.0],["2021-04-28",88.8609,88.8609,86.0892,86.8301,1541600.0],["2021-04-29",88.7969,90.041,87.2967,89.9952,997100.0],["2021-04-30",89.1902,89.6476,87.8181,88.559,852300.0],["2021-05-03",89.8031,91.8065,89.6751,90.8826,1115500.0],["2021-05-04",90.1873,92.5841,90.1873,92.3005,846500.0],["2021-05-05",92.8493,93.4714,90.7179,93.1238,666300.0],["2021-05-06",93.325,95.5479,92.767,95.4656,680400.0],["2021-05-07",95.2094,98.1276,93.9013,97.8074,844800.0],["2021-05-10",98.6307,100.5334,97.8623,98.9966,1018100.0],["2021-05-11",97.6885,97.6885,94.4044,96.5907,1013400.0],["2021-05-12",95.9778,96.1882,91.1204,91.3125,1075700.0],["2021-05-13",92.1632,95.5387,91.8339,94.999,774900.0],["2021-05-14",96.0693,97.6519,95.5936,97.3957,774300.0],["2021-05-17",96.3529,97.4232,95.3192,97.2311,668700.0],["2021-05-18",97.2311,97.6427,94.5234,94.5234,948200.0],["2021-05-19",92.8676,94.9442,91.4131,94.5051,1106400.0],["2021-05-20",95.0356,95.6943,94.0385,95.3284,591500.0],["2021-05-21",96.1059,97.3043,94.7703,94.9533,552900.0],["2021-05-24",95.8955,96.5816,95.0539,96.1974,477000.0],["2021-05-25",96.8011,97.3957,94.9441,94.9533,745000.0],["2021-05-26",95.1363,97.1396,95.1363,96.9932,925300.0],["2021-05-27",98.2373,98.7496,97.0481,97.533,1483300.0],["2021-05-28",98.0178,98.0178,96.0602,97.5604,747300.0],["2021-06-01",99.3351,99.9297,97.7434,98.2007,1248700.0],["2021-06-02",98.2831,98.5392,95.4656,95.8864,631400.0],["2021-06-03",95.2735,96.0144,93.8647,95.8955,903500.0],["2021-06-04",96.234,96.4444,95.0722,96.051,541300.0],["2021-06-07",96.9658,97.35,95.7034,96.0419,515400.0],["2021-06-08",95.8498,96.5084,95.182,96.051,1218500.0],["2021-06-09",96.5267,96.8103,93.3616,93.5354,1247900.0],["2021-06-10",94.0934,94.1483,90.4435,90.5441,1410300.0],["2021-06-11",90.9558,91.9894,89.9952,91.1479,1161100.0],["2021-06-14",91.0198,91.4497,88.0102,88.559,1204700.0],["2021-06-15",88.8243,90.3246,88.367,89.9587,811200.0],["2021-06-16",89.3915,89.9221,88.5316,88.7969,751000.0],["2021-06-17",88.9707,88.9707,84.6896,86.574,1027500.0],["2021-06-18",85.4671,86.9948,85.1927,86.5832,1647500.0],["2021-06-21",87.4705,88.7694,87.443,87.9827,644900.0],["2021-06-22",88.0742,89.5104,87.1777,89.2909,945800.0],["2021-06-23",89.053,89.7574,88.2846,88.4584,981500.0],["2021-06-24",88.9798,89.1811,87.6809,88.7329,950900.0],["2021-06-25",88.989,89.5745,88.2298,88.4127,1451900.0],["2021-06-28",88.3304,89.0347,87.7632,88.5408,900400.0],["2021-06-29",89.4281,90.105,88.6963,88.7146,591300.0],["2021-06-30",88.5499,89.8763,88.0742,89.5562,1011000.0],["2021-07-01",90.4801,91.3583,89.9038,90.8277,836800.0],["2021-07-02",90.6722,91.1936,89.6842,89.9861,586900.0],["2021-07-06",89.7117,89.8855,87.5528,88.3487,1230600.0],["2021-07-07",87.9004,89.9221,87.8364,89.7574,828900.0],["2021-07-08",88.1108,88.7786,85.9428,86.4368,662300.0],["2021-07-09",87.9553,88.742,87.4613,88.1383,481500.0],["2021-07-12",87.7083,88.7054,87.1869,88.4218,426200.0],["2021-07-13",88.0742,88.2938,85.6318,85.6684,536300.0],["2021-07-14",85.9611,87.068,85.4488,85.7598,567900.0],["2021-07-15",84.9893,86.668,84.6224,85.2737,563900.0],["2021-07-16",85.5214,86.0075,84.338,84.4481,500800.0],["2021-07-19",82.4025,83.7326,81.7695,82.8336,752400.0],["2021-07-20",82.9804,85.1452,82.696,84.9067,1120800.0],["2021-07-21",85.8883,87.2184,85.4847,87.09,655900.0],["2021-07-22",87.2551,87.3743,84.815,84.9985,746600.0],["2021-07-23",86.0075,86.5762,85.3103,86.3928,406800.0],["2021-07-26",86.8423,87.1542,85.0902,85.2553,699700.0],["2021-07-27",84.4205,85.4938,83.7601,84.5948,558800.0],["2021-07-28",85.9984,87.9798,84.6683,86.4295,986800.0],["2021-07-29",87.8422,89.8511,87.5211,88.4384,622600.0],["2021-07-30",87.833,89.4108,87.7413,88.2091,731400.0],["2021-08-02",88.6953,89.7227,86.3561,86.6038,716400.0],["2021-08-03",86.9524,88.2733,85.98,88.1541,564300.0],["2021-08-04",88.3008,89.2915,87.4569,87.5119,507200.0],["2021-08-05",87.8422,89.209,87.356,87.9339,457700.0],["2021-08-06",88.4292,89.0347,87.5211,87.9064,478500.0],["2021-08-09",87.4018,87.9889,86.6955,86.9065,452000.0],["2021-08-10",86.8056,89.8419,86.2552,88.521,671100.0],["2021-08-11",88.5852,90.8876,88.31,90.8509,477900.0],["2021-08-12",91.1995,91.3647,89.4475,89.6034,527300.0],["2021-08-13",89.3007,89.8419,87.9247,88.2274,840500.0],["2021-08-16",87.5395,89.6401,86.7047,88.787,756900.0],["2021-08-17",88.5668,88.7962,85.558,86.1726,616400.0],["2021-08-18",85.7599,87.2184,84.76,85.0077,716500.0],["2021-08-19",83.5124,85.6131,83.2372,84.0169,499400.0],["2021-08-20",84.0078,85.3104,83.7693,84.7967,523500.0],["2021-08-23",84.9067,85.237,83.7968,84.8609,635500.0],["2021-08-24",85.3929,87.411,85.3838,87.0991,546500.0],["2021-08-25",87.4477,89.6034,87.3376,88.4659,707500.0],["2021-08-26",88.365,89.3557,87.9522,88.5026,1060000.0],["2021-08-27",89.2089,91.2454,89.0071,90.4473,725100.0],["2021-08-30",90.5666,91.172,89.9245,90.1446,793900.0],["2021-08-31",90.1446,90.3648,86.9524,87.6495,988900.0],["2021-09-01",87.9064,88.6402,86.9248,87.6862,784100.0],["2021-09-02",88.4017,89.0255,88.0256,88.6586,564700.0],["2021-09-03",88.4201,88.4384,86.9157,87.5119,471900.0],["2021-09-07",87.145,87.4018,85.4847,85.5397,593200.0],["2021-09-08",84.8517,86.2277,84.5857,86.0534,846200.0],["2021-09-09",86.2277,87.4019,85.7874,85.8516,623600.0],["2021-09-10",86.5396,87.1266,85.6589,85.925,610900.0],["2021-09-13",87.4477,88.8421,86.5579,88.0899,836800.0],["2021-09-14",88.2274,88.4659,85.5489,85.8057,649200.0],["2021-09-15",85.5305,87.0166,85.3562,86.7597,850600.0],["2021-09-16",87.0716,87.7871,86.3102,86.6772,808900.0],["2021-09-17",86.2736,86.7139,83.1822,84.1087,1966800.0],["2021-09-20",81.5035,82.9253,80.6596,82.2007,1294700.0],["2021-09-21",82.4025,82.5768,79.678,80.3385,1933000.0],["2021-09-22",80.8155,81.4026,79.6138,79.9532,1573800.0],["2021-09-23",80.2284,82.1089,79.3845,81.531,1220600.0],["2021-09-24",81.3017,81.9255,80.8797,80.9806,801400.0],["2021-09-27",80.9256,84.494,80.9256,83.6592,1257200.0],["2021-09-28",83.2923,83.5675,80.8614,80.9623,827600.0],["2021-09-29",81.5769,82.3658,80.6871,80.8339,725700.0],["2021-09-30",81.2742,81.8154,78.1186,78.4305,1388100.0],["2021-10-01",78.7057,80.7146,78.4672,79.8707,913700.0],["2021-10-04",79.7973,81.8337,79.4762,80.7146,998500.0],["2021-10-05",80.9714,82.1915,80.2284,80.6871,1053900.0],["2021-10-06",79.9257,81.5677,79.4029,81.421,867300.0],["2021-10-07",81.4576,83.861,81.4576,82.6043,938900.0],["2021-10-08",82.5951,82.8244,80.3752,80.5495,1036000.0],["2021-10-11",80.7421,82.3933,80.6412,80.9531,609300.0],["2021-10-12",81.3384,82.8703,80.7972,81.7328,1065900.0],["2021-10-13",82.1089,82.9253,81.6594,82.1915,780700.0],["2021-10-14",83.2556,84.0353,82.641,83.5583,743200.0],["2021-10-15",84.3931,84.8517,83.4482,83.9252,577300.0],["2021-10-18",82.5034,84.6958,82.5034,84.5123,711800.0],["2021-10-19",84.4297,84.4297,81.531,82.6134,1208700.0],["2021-10-20",82.5309,84.3105,82.5309,83.6592,876100.0],["2021-10-21",83.328,83.9168,82.5553,83.8432,818700.0],["2021-10-22",83.926,84.9563,82.5461,82.6289,859100.0],["2021-10-25",82.3529,84.5883,81.5157,84.2204,1355900.0],["2021-10-26",84.5515,85.0575,83.2452,83.2452,1027500.0],["2021-10-27",85.1863,87.1458,82.914,83.0888,1724200.0],["2021-10-28",83.742,86.1798,83.1072,85.9958,954600.0],["2021-10-29",85.3243,87.3573,85.2691,85.9314,1114100.0],["2021-11-01",86.511,86.8146,85.5635,86.6398,853800.0],["2021-11-02",86.4742,86.5294,84.8827,85.7475,756500.0],["2021-11-03",85.3243,87.8265,84.8459,85.2783,1406100.0],["2021-11-04",85.2047,88.3049,85.2047,86.3822,918600.0],["2021-11-05",87.3481,88.3233,86.9618,87.7437,778700.0],["2021-11-08",89.0408,90.1356,87.9921,88.9212,732700.0],["2021-11-09",89.1604,90.108,88.7741,89.878,498600.0],["2021-11-10",89.5376,89.7768,85.9498,86.4834,707200.0],["2021-11-11",86.925,87.293,85.0851,85.5267,632900.0],["2021-11-12",86.1614,87.4769,85.8578,87.339,581600.0],["2021-11-15",87.8357,88.3049,85.6463,85.867,811400.0],["2021-11-16",85.4899,86.097,84.7079,84.7815,725800.0],["2021-11-17",84.6159,85.1863,83.8984,84.3951,667200.0],["2021-11-18",84.6895,84.8459,82.7577,83.0612,721500.0],["2021-11-19",82.6657,83.328,81.4329,82.0677,1526900.0],["2021-11-22",82.6289,85.1587,82.0033,84.2112,759300.0],["2021-11-23",84.5791,85.1403,83.6868,84.3123,482300.0],["2021-11-24",84.1008,84.386,83.4108,83.7236,726200.0],["2021-11-26",81.6077,82.2793,79.2343,80.3934,846800.0],["2021-11-29",81.5985,81.8469,79.0411,80.1542,1091000.0],["2021-11-30",79.3539,79.9335,77.1,78.0476,1548200.0],["2021-12-01",80.1174,81.9389,78.9951,79.0227,1059800.0],["2021-12-02",79.5471,82.1873,79.5195,81.5709,950200.0],["2021-12-03",82.0309,83.7788,81.1018,83.2912,1165300.0],["2021-12-06",83.4752,85.2875,83.4752,84.5883,981800.0],["2021-12-07",85.9038,87.9921,85.0851,86.8882,1543700.0],["2021-12-08",87.2562,88.0749,86.4834,87.4586,954700.0],["2021-12-09",86.8146,86.8146,85.3519,85.7842,1067000.0],["2021-12-10",86.4282,86.741,84.3491,85.2323,794400.0],["2021-12-13",84.9931,85.3519,82.8681,83.8984,901800.0],["2021-12-14",83.1256,83.8892,81.5893,81.7733,1132700.0],["2021-12-15",81.8285,84.2848,81.3226,84.2112,984400.0],["2021-12-16",84.7815,84.9839,82.2333,82.7117,1052400.0],["2021-12-17",82.0217,82.1505,79.7127,80.053,1963200.0],["2021-12-20",78.7559,78.7559,77.0725,77.514,1066300.0],["2021-12-21",78.4708,80.3106,78.0384,80.283,819800.0],["2021-12-22",80.0346,80.881,79.823,80.3106,1265300.0],["2021-12-23",80.8074,82.2057,80.5498,81.7181,1321600.0],["2021-12-27",82.1873,82.6289,81.2949,82.5369,632500.0],["2021-12-28",82.4725,83.3832,82.4081,82.9417,553800.0],["2021-12-29",82.8313,84.11,82.7945,83.8064,510500.0],["2021-12-30",84.1468,84.5423,82.7945,82.9232,489500.0],["2021-12-31",82.9324,83.7328,82.4449,83.2544,404900.0],["2022-01-03",83.7328,84.1284,82.1045,82.8404,955600.0],["2022-01-04",83.5672,86.2902,83.5672,86.051,750700.0],["2022-01-05",86.051,88.9948,86.051,86.1982,1291300.0],["2022-01-06",86.5214,88.1096,85.321,85.5888,754600.0],["2022-01-07",85.1918,85.6535,82.7817,82.9849,1185700.0],["2022-01-10",82.4677,84.8778,81.9783,84.7393,1594000.0],["2022-01-11",84.8316,87.9619,84.4715,87.9527,1632000.0],["2022-01-12",88.8299,90.3535,87.1493,87.6387,1279100.0],["2022-01-13",87.7865,89.0515,87.6018,88.0727,913400.0],["2022-01-14",87.2416,87.9527,86.1982,87.2971,806400.0],["2022-01-18",86.6507,87.177,85.5057,86.1982,894800.0],["2022-01-19",86.8815,87.7033,83.8528,84.3053,1184200.0],["2022-01-20",85.4133,88.0081,84.5731,84.73,2305500.0],["2022-01-21",84.0283,85.6534,82.0707,82.3939,1718000.0],["2022-01-24",80.3347,85.4041,79.3929,85.201,1512500.0],["2022-01-25",83.7143,83.7143,81.0642,82.5231,1240400.0],["2022-01-26",83.8159,84.3515,80.3347,81.1104,1313100.0],["2022-01-27",81.6921,82.8925,79.6145,79.7622,807700.0],["2022-01-28",79.0974,81.1104,78.054,81.0457,879500.0],["2022-01-31",80.7964,81.9507,80.5656,81.9045,943700.0],["2022-02-01",83.345,84.056,81.4335,83.1141,697400.0],["2022-02-02",83.1787,84.5084,82.5785,84.3791,696200.0],["2022-02-03",84.2591,84.3053,82.5878,82.6432,643500.0],["2022-02-04",82.0522,82.5693,79.8269,81.4705,569000.0],["2022-02-07",81.7475,82.4308,80.9534,81.5813,441600.0],["2022-02-08",81.7013,84.056,81.6459,83.742,593500.0],["2022-02-09",86.4475,86.8354,85.5149,86.309,780500.0],["2022-02-10",84.5638,86.1705,82.1907,82.874,812100.0],["2022-02-11",83.3727,84.9886,82.1353,82.4031,757800.0],["2022-02-14",82.3015,84.8316,82.2738,83.5389,1139800.0],["2022-02-15",83.8898,86.3829,83.779,85.2656,1280200.0],["2022-02-16",87.0754,93.3729,87.0754,93.0775,1333200.0],["2022-02-17",91.9325,92.3388,89.2639,90.1965,1162500.0],["2022-02-18",90.5843,91.3692,89.0607,90.5566,874100.0],["2022-02-22",90.3627,90.3627,85.7365,86.4198,778800.0],["2022-02-23",87.0385,87.177,83.4558,83.6404,657200.0],["2022-02-24",81.1011,83.7882,80.344,83.6958,1112600.0],["2022-02-25",83.8805,85.6996,83.5204,85.6165,700200.0],["2022-02-28",84.1391,86.1059,83.9636,86.0505,1503400.0],["2022-03-01",86.2444,86.5029,81.9229,82.477,987700.0],["2022-03-02",83.4835,86.1151,82.2923,85.5518,1397900.0],["2022-03-03",86.6919,86.9978,83.9947,84.5972,651100.0],["2022-03-04",82.9658,83.559,79.9071,80.5096,863900.0],["2022-03-07",80.5652,81.075,74.3828,74.8926,1354500.0],["2022-03-08",75.4766,77.7382,73.5486,75.8381,1271300.0],["2022-03-09",78.2294,83.2717,77.6362,82.2614,1402300.0],["2022-03-10",80.2964,82.6414,80.1388,82.4375,1160900.0],["2022-03-11",83.5961,84.3469,82.5951,83.2346,866300.0],["2022-03-14",83.7537,84.8103,83.1976,84.1152,1115800.0],["2022-03-15",85.1347,86.9236,85.1347,86.831,903400.0],["2022-03-16",87.8135,89.2223,86.247,88.9906,852700.0],["2022-03-17",88.2491,90.0009,88.1008,89.9453,569900.0],["2022-03-18",89.5189,91.1225,87.8691,90.9927,1141400.0],["2022-03-21",89.6858,90.4273,87.693,88.6569,643900.0],["2022-03-22",88.9906,89.797,87.7208,88.4159,813700.0],["2022-03-23",87.3222,87.934,86.5065,86.7475,578600.0],["2022-03-24",86.6178,86.9885,85.2738,86.0338,803700.0],["2022-03-25",86.4973,86.9236,84.5323,86.9236,739400.0],["2022-03-28",88.073,88.5179,87.072,88.5086,629000.0],["2022-03-29",89.5189,92.2811,89.315,90.798,802900.0],["2022-03-30",89.7229,90.1492,87.1739,87.5817,622800.0],["2022-03-31",86.831,87.832,84.7918,84.8103,771800.0],["2022-04-01",85.2923,86.5344,84.8567,85.4035,582300.0],["2022-04-04",85.1626,85.8485,84.5137,85.4035,629400.0],["2022-04-05",82.3726,83.4942,77.8587,78.9246,3456400.0],["2022-04-06",77.9514,78.7022,76.2181,78.1738,2101500.0],["2022-04-07",77.7382,78.6095,76.0049,77.5065,1791700.0],["2022-04-08",77.7289,79.7681,77.0894,77.8587,997100.0],["2022-04-11",77.1728,80.2315,77.1728,78.8226,977300.0],["2022-04-12",80.2315,80.7228,77.8587,78.4426,772100.0],["2022-04-13",78.8134,80.4262,78.6651,80.0554,753000.0],["2022-04-14",80.3427,81.0842,79.2397,79.9164,749300.0],["2022-04-18",79.6105,80.8433,78.8875,80.0554,852500.0],["2022-04-19",80.491,82.1502,80.4447,81.2418,516100.0],["2022-04-20",81.8258,82.8639,80.9267,81.6867,529900.0],["2022-04-21",82.8731,83.0771,80.1852,81.075,401000.0],["2022-04-22",80.6393,80.8525,78.7578,79.2027,532500.0],["2022-04-25",78.6373,81.7609,77.766,81.5662,657700.0],["2022-04-26",80.6857,81.7516,79.8608,79.8608,937900.0],["2022-04-27",82.3912,85.2831,81.5755,83.0678,1762900.0],["2022-04-28",84.6342,86.247,81.3809,85.2367,1132900.0],["2022-04-29",84.5601,87.2851,84.1059,84.282,1032800.0],["2022-05-02",84.2171,86.7197,83.0493,86.5158,806500.0],["2022-05-03",86.9329,89.5931,86.7754,88.6569,930600.0],["2022-05-04",88.314,90.7888,85.7372,90.6219,1029400.0],["2022-05-05",89.0462,89.3799,87.1461,88.1101,841500.0],["2022-05-06",87.2017,88.073,85.0421,87.9896,951700.0],["2022-05-09",86.9329,87.4705,84.4674,84.9494,1220800.0],["2022-05-10",86.0153,86.3953,83.7444,84.8103,1047000.0],["2022-05-11",85.0235,85.487,81.4272,81.696,892300.0],["2022-05-12",81.1584,85.3757,80.5745,85.2923,1040500.0],["2022-05-13",86.4046,87.6744,85.6631,86.4046,557600.0],["2022-05-16",86.2563,87.3129,83.5961,86.7105,586900.0],["2022-05-17",88.7218,90.1029,87.7764,90.0102,694300.0],["2022-05-18",88.6384,90.4087,87.2481,87.7857,586000.0],["2022-05-19",86.349,88.4808,85.728,86.729,584700.0],["2022-05-20",86.8866,86.8866,80.7691,83.0863,1136000.0],["2022-05-23",84.143,86.868,83.6054,85.969,770200.0],["2022-05-24",85.626,85.9041,81.6589,84.004,745300.0],["2022-05-25",83.8186,87.2944,83.7259,86.3953,560500.0],["2022-05-26",86.7661,88.6013,86.7661,88.3418,563800.0],["2022-05-27",89.4819,90.5014,88.8145,90.2697,746500.0],["2022-05-31",89.5097,89.5097,87.3778,88.5921,1301800.0],["2022-06-01",89.2872,89.5004,86.5715,87.8042,638500.0],["2022-06-02",88.4252,89.5653,87.6374,89.5282,522300.0],["2022-06-03",87.9803,88.6477,86.7661,87.9432,968500.0],["2022-06-06",88.7774,89.5189,87.8042,89.1111,817300.0],["2022-06-07",88.2769,90.6219,87.6744,90.3902,602900.0],["2022-06-08",89.7321,89.7321,87.0998,87.6652,898700.0],["2022-06-09",87.591,88.4994,86.8402,87.0071,581400.0],["2022-06-10",85.0699,85.9597,82.6785,82.7619,681900.0],["2022-06-13",79.6661,79.9905,75.9678,76.7557,1717600.0],["2022-06-14",76.4776,77.4972,75.4951,76.6166,1098300.0],["2022-06-15",77.2006,77.4694,75.0595,77.0245,1330100.0],["2022-06-16",74.0677,74.7999,70.0543,70.6197,1623900.0],["2022-06-17",68.0522,71.2314,67.6351,70.4158,2303600.0],["2022-06-21",71.4724,72.4457,69.1181,70.0543,1199100.0],["2022-06-22",68.3117,70.1655,67.8482,69.4332,1604200.0],["2022-06-23",68.9606,70.5085,68.2005,68.942,2135200.0],["2022-06-24",68.7937,71.1573,67.9132,70.0728,2870700.0],["2022-06-27",70.0728,71.5188,69.8596,71.3612,2103400.0],["2022-06-28",71.7041,73.0389,70.4065,70.7216,1156100.0],["2022-06-29",70.5177,70.7309,69.1459,69.8504,848500.0],["2022-06-30",68.942,69.9894,67.9966,68.8771,887300.0],["2022-07-01",68.803,72.2603,68.803,71.8246,1289700.0],["2022-07-05",70.1933,71.9358,69.4054,71.8617,1081600.0],["2022-07-06",72.1676,73.1316,70.1562,71.148,815100.0],["2022-07-07",71.8895,74.0677,71.4168,73.5023,862300.0],["2022-07-08",73.7618,74.3736,72.7979,73.6877,971600.0],["2022-07-11",72.9925,74.1418,72.8442,73.3818,631800.0],["2022-07-12",73.1316,76.9781,72.9832,75.7361,1497600.0],["2022-07-13",74.0677,76.042,73.0574,75.5693,1021100.0],["2022-07-14",73.5672,74.5404,72.5939,74.457,890200.0],["2022-07-15",75.1087,75.4624,72.7254,74.9132,1548000.0],["2022-07-18",75.8907,76.3841,74.7363,74.9504,849700.0],["2022-07-19",76.5051,77.194,75.7976,77.1009,577200.0],["2022-07-20",76.8868,78.2739,76.2072,77.976,505200.0],["2022-07-21",77.5198,78.9628,76.5795,78.7766,704700.0],["2022-07-22",79.1397,79.9868,77.6036,78.2366,725900.0],["2022-07-25",78.3856,78.7952,77.2312,77.8456,988000.0],["2022-07-26",77.3615,78.0132,76.4213,77.0636,966800.0],["2022-07-27",78.851,79.4282,75.9,78.6835,1464300.0],["2022-07-28",79.7727,83.8782,78.8324,83.7944,1577400.0],["2022-07-29",84.2133,86.792,84.2133,86.3358,1263100.0],["2022-08-01",85.3956,86.7641,84.7346,86.5128,856300.0],["2022-08-02",85.8145,86.0193,82.9472,83.1148,903100.0],["2022-08-03",83.152,83.7385,81.0667,82.2863,646900.0],["2022-08-04",81.7463,84.0085,81.3646,82.8448,669900.0],["2022-08-05",81.3553,81.7835,79.3351,80.3406,987700.0],["2022-08-08",81.1132,82.2583,80.6198,81.1226,723300.0],["2022-08-09",80.1823,80.7502,79.3538,80.1078,691300.0],["2022-08-10",81.9697,82.7797,81.4391,81.6811,600200.0],["2022-08-11",82.8169,85.7121,82.6214,83.9899,994200.0],["2022-08-12",83.8037,84.9301,83.4965,84.8929,449800.0],["2022-08-15",84.0457,84.9394,83.3475,84.1109,570700.0],["2022-08-16",83.6547,85.7866,83.6082,85.4608,681400.0],["2022-08-17",84.3716,85.3304,83.6082,85.0791,678500.0],["2022-08-18",85.3863,85.619,84.7346,85.1349,467500.0],["2022-08-19",84.716,84.716,83.1427,83.6734,513900.0],["2022-08-22",82.1838,82.4911,80.8154,80.8619,901600.0],["2022-08-23",81.1598,82.1652,80.7688,80.8526,866000.0],["2022-08-24",80.0054,81.5694,79.3165,81.3832,828700.0],["2022-08-25",81.6904,83.692,81.5229,83.4406,875800.0],["2022-08-26",83.152,83.5523,79.391,79.4375,841700.0],["2022-08-29",78.73,79.1955,77.9573,78.2925,1543600.0],["2022-08-30",78.4321,78.8697,76.6726,77.6408,1919400.0],["2022-08-31",77.3802,77.827,75.9744,76.0862,1866500.0],["2022-09-01",75.6114,75.8069,74.0567,75.1831,1510200.0],["2022-09-02",76.6727,77.5105,74.7642,75.3321,1788000.0],["2022-09-06",75.7138,76.5516,74.308,75.2483,1073100.0],["2022-09-07",75.3973,77.6688,75.3693,77.3336,875400.0],["2022-09-08",76.3282,78.6369,75.9372,78.5811,1044300.0],["2022-09-09",79.7355,81.6346,79.5493,81.4856,1000800.0],["2022-09-12",81.9511,84.3064,81.9325,83.5151,2005000.0],["2022-09-13",80.7781,81.1226,78.6369,79.0559,1454500.0],["2022-09-14",79.1024,79.4841,76.7471,77.8363,1195700.0],["2022-09-15",77.3802,79.2979,77.2312,77.8363,694900.0],["2022-09-16",77.1753,77.1753,75.36,76.0117,1857500.0],["2022-09-19",75.2204,77.0823,75.2204,76.7006,870600.0],["2022-09-20",75.509,76.0024,74.2056,75.1831,706800.0],["2022-09-21",75.6486,76.533,73.7588,73.7681,623900.0],["2022-09-22",73.405,73.405,71.5618,71.7572,1143900.0],["2022-09-23",70.3515,71.7293,69.0948,71.6828,1207000.0],["2022-09-26",71.0218,72.1389,69.7371,69.8767,1157500.0],["2022-09-27",71.0683,73.7215,70.305,71.3849,1383900.0],["2022-09-28",72.1855,75.8441,72.1855,75.3042,1201000.0],["2022-09-29",74.0288,75.0156,71.9714,72.8092,1029200.0],["2022-09-30",73.0699,74.5035,72.5299,73.1816,1110600.0],["2022-10-03",74.699,77.0823,74.2708,76.1885,1036400.0],["2022-10-04",78.0411,79.8099,77.9015,79.4282,894600.0],["2022-10-05",77.585,79.149,77.2312,78.3018,840400.0],["2022-10-06",77.6874,80.0892,77.4453,79.3445,1075500.0],["2022-10-07",78.0598,79.0373,77.3988,78.488,1204200.0],["2022-10-10",78.6369,80.4244,78.6369,79.6703,1010500.0],["2022-10-11",79.2328,81.7835,79.1024,80.5082,1063300.0],["2022-10-12",80.052,80.6385,78.6369,79.8099,1106500.0],["2022-10-13",77.9853,80.4057,75.9465,79.6051,1719400.0],["2022-10-14",79.9229,80.9886,75.4828,75.7258,1426600.0],["2022-10-17",77.5486,78.4367,76.3521,77.0532,1126200.0],["2022-10-18",80.0445,82.6805,79.7173,80.9886,1339100.0],["2022-10-19",79.9603,80.6895,78.1656,78.5114,1319100.0],["2022-10-20",78.0908,79.4275,75.6324,75.9876,1034800.0],["2022-10-21",77.1841,80.5212,76.7167,80.3436,1358900.0],["2022-10-24",80.6147,81.7271,79.493,81.241,1180900.0],["2022-10-25",81.1382,84.1481,81.1382,83.5592,1455500.0],["2022-10-26",83.1012,83.1946,78.2964,79.6145,1756700.0],["2022-10-27",79.7547,81.1288,77.6889,77.9973,1547800.0],["2022-10-28",77.6888,79.4743,77.5486,79.0723,875500.0],["2022-10-31",78.5395,80.6053,78.1843,80.0258,1607000.0],["2022-11-01",80.7175,81.7084,78.0067,79.9043,1194900.0],["2022-11-02",79.4088,80.6895,76.941,76.9597,1076100.0],["2022-11-03",75.595,77.4365,75.0061,76.1278,1060500.0],["2022-11-04",77.801,79.1845,76.5578,78.446,808300.0],["2022-11-07",79.4742,80.1566,77.5206,79.8295,895000.0],["2022-11-08",80.7081,82.2692,80.3903,81.6897,1116800.0],["2022-11-09",80.8764,82.2505,78.3899,78.5114,1072400.0],["2022-11-10",82.0449,87.4479,82.0449,85.4007,1238900.0],["2022-11-11",85.7372,87.3263,84.7651,86.055,1413700.0],["2022-11-14",85.0642,86.6626,84.279,84.3538,959900.0],["2022-11-15",86.1205,87.2422,85.1109,85.569,1223200.0],["2022-11-16",84.7838,85.3914,84.3164,84.709,845400.0],["2022-11-17",82.5683,83.7648,81.914,83.4844,1015300.0],["2022-11-18",85.0922,85.625,83.0918,84.1855,975300.0],["2022-11-21",83.5125,84.4379,83.1292,83.8116,574500.0],["2022-11-22",84.5688,85.9148,84.2229,85.8494,662900.0],["2022-11-23",85.6251,86.7655,85.0362,85.1951,375100.0],["2022-11-25",84.3257,85.4568,84.2883,85.0268,309900.0],["2022-11-28",84.1855,84.5033,82.0542,82.559,694200.0],["2022-11-29",82.1384,83.8022,81.6055,83.7835,797500.0],["2022-11-30",83.4003,83.7742,80.5118,83.0451,1682600.0],["2022-12-01",84.5594,85.6438,83.606,84.2135,804300.0],["2022-12-02",84.064,85.8027,83.3255,85.2138,1256400.0],["2022-12-05",83.9144,85.0548,82.587,83.0825,944100.0],["2022-12-06",83.5779,84.5127,81.4653,82.9516,844400.0],["2022-12-07",83.0264,85.1764,82.8768,84.6903,871200.0],["2022-12-08",85.569,87.317,84.8025,86.1579,1057000.0],["2022-12-09",85.8027,88.2424,85.7933,86.7468,1092100.0],["2022-12-12",86.4477,89.0089,85.9055,88.6631,844000.0],["2022-12-13",91.7104,92.533,89.0463,89.6539,1252400.0],["2022-12-14",88.5322,89.3174,87.2048,87.7283,853700.0],["2022-12-15",86.1392,86.4477,84.0173,85.8681,1109500.0],["2022-12-16",85.0081,85.7279,84.2042,85.1857,2169500.0],["2022-12-19",85.2138,85.6251,81.6523,81.9421,1082400.0],["2022-12-20",79.6051,82.0542,79.6051,81.7551,1081200.0],["2022-12-21",82.6151,82.989,81.4373,82.8207,734000.0],["2022-12-22",81.5494,81.7364,80.2782,81.6897,659300.0],["2022-12-23",81.6336,82.587,81.1755,82.4749,286900.0],["2022-12-27",82.2599,82.8768,81.7925,82.1851,301800.0],["2022-12-28",82.1664,82.6057,79.2593,79.2873,652900.0],["2022-12-29",79.6612,81.7457,79.4275,81.3251,510100.0],["2022-12-30",80.2688,80.3623,78.5021,79.736,834300.0],["2023-01-03",81.1656,82.7738,80.3285,81.1468,882600.0],["2023-01-04",82.2095,84.2786,82.2001,83.94,766900.0],["2023-01-05",82.9337,83.846,82.0967,83.103,925700.0],["2023-01-06",84.2128,84.8429,83.2441,84.4573,825600.0],["2023-01-09",85.1439,86.2255,84.4761,84.7301,718600.0],["2023-01-10",84.4479,85.1439,82.6421,84.3539,1202200.0],["2023-01-11",84.9746,87.1096,84.9276,85.8587,1002200.0],["2023-01-12",86.724,86.724,84.1282,85.9057,796500.0],["2023-01-13",85.0593,86.376,84.288,86.1785,596700.0],["2023-01-17",85.5389,85.9245,84.542,85.1157,794900.0],["2023-01-18",85.5859,88.304,85.4731,85.5483,1015800.0],["2023-01-19",84.6831,85.1345,81.4759,81.5324,1453600.0],["2023-01-20",81.4947,83.3099,81.2032,83.15,926000.0],["2023-01-23",83.5168,84.5984,83.1594,84.4009,634500.0],["2023-01-24",84.0905,86.6017,84.0905,84.3727,777300.0],["2023-01-25",83.5356,86.4794,83.3851,86.3948,750200.0],["2023-01-26",87.0437,88.304,83.9683,86.2349,803900.0],["2023-01-27",86.0656,87.1754,84.984,86.6299,719200.0],["2023-01-30",85.4825,87.4293,85.4825,86.1408,729000.0],["2023-01-31",86.8462,90.9374,86.1784,90.8998,1165300.0],["2023-02-01",90.4671,93.9094,89.536,93.2134,1014900.0],["2023-02-02",93.8341,97.1917,93.2228,96.8438,1367500.0],["2023-02-03",95.2731,96.3077,94.0599,94.991,1179400.0],["2023-02-06",94.0129,94.1351,92.5927,93.6837,722400.0],["2023-02-07",93.1946,94.0787,91.9814,93.8906,855200.0],["2023-02-08",93.2322,93.7495,91.9249,92.2353,1115600.0],["2023-02-09",93.3827,94.8405,91.7368,91.9814,800700.0],["2023-02-10",91.323,92.9971,91.0503,92.6021,763200.0],["2023-02-13",92.9407,95.7528,92.32,95.7434,1041900.0],["2023-02-14",95.0004,97.568,94.1727,97.2576,1703000.0],["2023-02-15",98.3298,99.3361,96.3641,97.3422,1440700.0],["2023-02-16",96.3547,98.0194,94.1351,95.6305,1019500.0],["2023-02-17",94.991,95.4518,92.4516,93.9846,924700.0],["2023-02-21",92.6867,93.204,90.8622,91.5205,864800.0],["2023-02-22",91.6428,92.4704,90.8622,91.577,666300.0],["2023-02-23",92.1695,92.7714,90.5142,92.3105,561300.0],["2023-02-24",90.8433,92.2447,90.4013,92.019,512800.0],["2023-02-27",92.8278,93.0723,91.9343,92.2353,500300.0],["2023-02-28",91.8685,93.0253,91.8309,91.972,1010200.0],["2023-03-01",91.9061,93.2981,91.5581,92.5645,814900.0],["2023-03-02",91.827,94.0773,91.2219,93.718,405300.0],["2023-03-03",94.4838,96.0723,93.6045,95.7508,603100.0],["2023-03-06",95.9683,96.5072,94.0111,94.2002,855100.0],["2023-03-07",94.2096,95.1268,92.9427,93.4154,483700.0],["2023-03-08",93.7085,94.2285,92.5172,93.1696,538700.0],["2023-03-09",93.0089,94.2002,90.6167,90.664,933300.0],["2023-03-10",90.8153,90.9666,85.7758,88.2341,1279300.0],["2023-03-13",86.7496,88.7068,85.7569,87.1846,702600.0],["2023-03-14",89.3025,90.0589,86.3904,87.6006,645800.0],["2023-03-15",85.738,86.6835,84.0171,84.9437,692400.0],["2023-03-16",84.2252,88.0639,84.159,87.7897,1246400.0],["2023-03-17",87.2508,87.2886,84.5845,84.9059,1348000.0],["2023-03-20",85.8987,87.5817,84.9248,86.3147,424400.0],["2023-03-21",87.7991,88.6501,87.0995,87.7991,503100.0],["2023-03-22",87.4493,89.0472,87.0995,87.2035,841600.0],["2023-03-23",87.8086,89.208,86.362,87.1279,868500.0],["2023-03-24",86.1729,86.9198,84.7168,86.8158,736700.0],["2023-03-27",87.8748,87.8748,85.3787,86.2202,1088400.0],["2023-03-28",86.2107,87.5439,85.9271,86.4376,448900.0],["2023-03-29",87.4682,87.4682,85.8325,86.9671,631400.0],["2023-03-30",87.9693,88.9054,87.733,88.1963,660300.0],["2023-03-31",88.8676,90.8437,87.9126,90.5789,683200.0],["2023-04-03",90.5506,91.4393,89.8225,91.4204,472600.0],["2023-04-04",91.3164,91.6095,87.9977,88.5744,955800.0],["2023-04-05",87.8559,88.9716,86.5227,88.1868,1951600.0],["2023-04-06",88.0166,88.6312,87.2791,88.4137,912200.0],["2023-04-10",88.4043,91.6852,88.4043,90.9571,1030800.0],["2023-04-11",91.6095,93.6518,91.4772,92.7252,830200.0],["2023-04-12",94.0678,94.2853,91.1746,92.6968,971500.0],["2023-04-13",93.1034,93.2831,91.5812,92.5834,973600.0],["2023-04-14",92.2714,93.7653,92.2241,93.198,779900.0],["2023-04-17",92.9805,93.8787,92.659,93.822,830900.0],["2023-04-18",94.2286,94.9944,93.4911,94.6446,982200.0],["2023-04-19",94.2569,95.6184,94.2569,95.5144,764400.0],["2023-04-20",95.4104,96.98,95.0984,96.4127,846300.0],["2023-04-21",96.4127,96.5734,95.2213,95.7697,556800.0],["2023-04-24",95.6563,96.0439,94.55,95.9021,962400.0],["2023-04-25",95.0133,95.3915,93.822,94.5027,1207800.0],["2023-04-26",96.4694,98.6819,92.6779,93.1791,2112700.0],["2023-04-27",94.6162,98.6157,94.0678,98.2375,1137100.0],["2023-04-28",98.7197,101.4616,98.2942,100.9889,1260500.0],["2023-05-01",100.7336,101.7737,99.599,100.2987,825000.0],["2023-05-02",100.2041,100.5161,98.6913,99.6841,910500.0],["2023-05-03",100.9605,102.7475,100.5067,100.5539,1191200.0],["2023-05-04",99.4572,100.0717,97.7742,98.1713,824600.0],["2023-05-05",99.495,99.9488,98.3131,99.1452,957400.0],["2023-05-08",99.2681,100.7525,98.7481,100.2325,700700.0],["2023-05-09",100.1852,100.8187,99.495,99.9583,934500.0],["2023-05-10",101.5278,101.5278,98.8142,99.9961,613900.0],["2023-05-11",99.3153,99.8259,98.7764,99.2964,487200.0],["2023-05-12",99.5801,100.3554,98.0011,99.599,587500.0],["2023-05-15",99.4382,101.6129,98.975,101.49,766200.0],["2023-05-16",100.5067,101.2253,99.7503,100.8471,762600.0],["2023-05-17",101.6318,103.6457,101.5467,103.1446,726300.0],["2023-05-18",102.8893,106.0095,102.2748,105.5368,858500.0],["2023-05-19",106.0095,106.0568,103.7403,104.1279,926300.0],["2023-05-22",104.1563,105.4611,103.7497,103.7592,733400.0],["2023-05-23",102.965,103.589,101.6413,102.2275,607400.0],["2023-05-24",104.1279,104.5534,102.0951,102.322,991200.0],["2023-05-25",102.218,104.1185,101.9249,103.2203,705200.0],["2023-05-26",103.4945,104.421,102.6435,103.8159,631000.0],["2023-05-30",104.4967,105.7069,102.6435,103.3526,604400.0],["2023-05-31",102.5868,103.1163,100.1096,100.535,1239600.0],["2023-06-01",100.327,102.8988,99.807,102.7097,967400.0],["2023-06-02",103.8632,107.6168,103.6174,107.3332,1037700.0],["2023-06-05",106.6997,107.7776,104.9505,107.2386,884000.0],["2023-06-06",106.9266,110.3115,106.8699,109.6213,908000.0],["2023-06-07",109.8766,112.2971,109.5457,111.0396,808500.0],["2023-06-08",111.6541,112.6564,110.6235,111.7203,767300.0],["2023-06-09",111.5501,112.2687,110.7843,111.7108,785800.0],["2023-06-12",111.5407,113.9895,110.2831,113.6113,897000.0],["2023-06-13",113.791,115.6158,113.791,115.4172,743600.0],["2023-06-14",115.4645,116.2871,113.3466,114.7459,754600.0],["2023-06-15",114.311,116.3816,114.207,116.2209,705900.0],["2023-06-16",116.2209,116.5991,114.8972,115.5023,2378300.0],["2023-06-20",115.2849,118.5658,114.8972,117.9795,804600.0],["2023-06-21",117.9701,119.133,116.8638,117.9701,972600.0],["2023-06-22",117.2515,117.6297,115.6441,117.2137,680800.0],["2023-06-23",116.306,117.7904,116.1358,117.2988,806800.0],["2023-06-26",117.3366,118.9156,117.242,118.2443,464400.0],["2023-06-27",118.5752,121.8844,118.2537,121.2793,684900.0],["2023-06-28",121.1091,121.9695,119.9178,121.0618,827000.0],["2023-06-29",121.1564,123.6525,120.4284,123.5958,641900.0],["2023-06-30",124.4657,125.4395,123.3783,123.3878,840900.0],["2023-07-03",123.5769,125.3071,123.3972,124.4373,496900.0],["2023-07-05",123.1987,123.4729,120.4,121.6575,1094800.0],["2023-07-06",120.3338,120.504,118.5941,119.7193,930100.0],["2023-07-07",119.9651,122.1397,119.7192,120.2014,928000.0],["2023-07-10",119.9367,122.3856,119.7192,121.7521,696300.0],["2023-07-11",122.6881,123.766,122.4423,123.454,749200.0],["2023-07-12",125.2788,126.3188,124.1536,125.9879,853600.0],["2023-07-13",126.697,126.697,125.345,126.1865,536800.0],["2023-07-14",127.2211,127.2211,124.9715,125.6549,597800.0],["2023-07-17",125.2373,128.3696,124.8291,128.0374,802300.0],["2023-07-18",127.9804,130.9609,127.4584,130.5812,854100.0],["2023-07-19",131.2267,131.2267,127.4679,129.4137,802100.0],["2023-07-20",128.2177,128.6923,123.5382,124.2501,968100.0],["2023-07-21",125.0474,125.1708,123.5857,123.6996,755900.0],["2023-07-24",124.1172,125.0949,122.6934,124.1267,762500.0],["2023-07-25",123.168,125.8068,123.168,124.1267,1126700.0],["2023-07-26",126.0631,132.3657,125.7688,131.4735,2130200.0],["2023-07-27",135.033,136.3714,131.7962,131.9955,1811300.0],["2023-07-28",133.8655,134.8147,132.2234,132.9543,1036000.0],["2023-07-31",133.4953,133.8275,131.1508,132.8783,684400.0],["2023-08-01",132.6125,134.8242,132.2424,134.0079,920500.0],["2023-08-02",133.7231,134.8241,132.081,134.7008,726400.0],["2023-08-03",134.0079,135.0235,133.0017,133.1156,695500.0],["2023-08-04",134.2262,135.2418,132.698,133.4004,634900.0],["2023-08-07",133.7991,135.5646,133.7991,135.3273,824300.0],["2023-08-08",133.818,135.6215,132.0715,135.593,762200.0],["2023-08-09",135.2513,135.9347,134.4825,134.7862,819400.0],["2023-08-10",134.7862,135.8967,132.2993,134.2167,593800.0],["2023-08-11",133.9699,135.2418,133.6092,134.0079,521400.0],["2023-08-14",133.6187,135.631,133.0587,135.6025,457100.0],["2023-08-15",135.3177,136.3998,133.9129,134.0933,402800.0],["2023-08-16",134.2831,135.4222,133.0492,133.1251,409600.0],["2023-08-17",133.7801,133.9889,128.4456,128.7683,564900.0],["2023-08-18",128.2747,130.0687,128.1608,129.4422,764600.0],["2023-08-21",129.9833,130.4294,127.9425,129.3663,729300.0],["2023-08-22",130.0117,130.3629,128.4645,128.9771,418000.0],["2023-08-23",129.3093,132.4512,129.3093,131.6633,564300.0],["2023-08-24",130.7142,132.0905,129.9358,129.9643,509200.0],["2023-08-25",130.0497,130.3155,124.6393,128.6354,881600.0],["2023-08-28",129.7175,131.445,129.1005,131.1033,585300.0],["2023-08-29",130.5433,134.9285,130.0212,134.4824,570000.0],["2023-08-30",134.435,135.8967,134.0458,134.9855,492100.0],["2023-08-31",135.014,137.1307,134.7862,136.5992,858400.0],["2023-09-01",137.6338,139.5322,137.1972,139.2949,566300.0],["2023-09-05",137.8141,138.4596,132.2328,134.6058,1389200.0],["2023-09-06",133.9509,136.8934,133.5048,135.2608,744100.0],["2023-09-07",135.8967,136.5991,134.1407,135.8113,797700.0],["2023-09-08",135.1564,137.1307,134.5679,135.593,555500.0],["2023-09-11",136.8934,138.7349,136.1246,136.3429,827100.0],["2023-09-12",135.1184,135.9537,131.8437,132.7929,924700.0],["2023-09-13",132.2518,132.9637,128.9391,129.8883,783100.0],["2023-09-14",131.0179,133.4574,130.6572,132.5366,859600.0],["2023-09-15",130.923,132.9068,127.43,129.8409,2406600.0],["2023-09-18",130.4009,131.2077,129.7934,130.4389,647500.0],["2023-09-19",129.8694,130.4958,129.1195,130.2395,860300.0],["2023-09-20",130.7331,132.2139,128.9676,128.9771,620300.0],["2023-09-21",127.5153,129.0531,126.6706,127.8855,885700.0],["2023-09-22",128.531,128.8347,127.5913,127.9615,702800.0],["2023-09-25",127.5628,130.0212,127.2021,129.2808,557400.0],["2023-09-26",128.7493,130.4199,127.1262,127.1357,590900.0],["2023-09-27",128.6259,129.4802,127.6672,129.0246,763300.0],["2023-09-28",129.3378,133.1536,129.1859,132.1759,589300.0],["2023-09-29",133.0587,133.1251,129.091,129.4802,606800.0],["2023-10-02",128.8917,130.306,127.2496,127.7337,563600.0],["2023-10-03",127.1167,127.7052,123.168,123.6901,773900.0],["2023-10-04",124.924,126.2054,123.0636,125.6454,862000.0],["2023-10-05",125.5125,127.6957,125.1613,125.9207,891100.0],["2023-10-06",124.6488,126.9268,123.8704,125.6739,526100.0],["2023-10-09",124.4209,125.9776,121.991,125.3037,647700.0],["2023-10-10",125.6549,128.1418,125.3227,126.8604,714900.0],["2023-10-11",127.2211,129.6415,127.1072,129.6226,549800.0],["2023-10-12",128.4551,128.9961,120.9089,122.6555,933700.0],["2023-10-13",123.1701,124.39,120.6255,121.4451,646000.0],["2023-10-16",122.9985,124.1231,121.4737,122.9699,622500.0],["2023-10-17",121.3879,123.6847,120.9972,122.4458,854200.0],["2023-10-18",120.797,120.9114,117.4805,117.7283,934900.0],["2023-10-19",117.4709,119.0816,116.3749,117.0611,1028300.0],["2023-10-20",117.3661,118.2334,116.0128,117.1946,887900.0],["2023-10-23",116.8801,119.053,116.8229,117.2899,783200.0],["2023-10-24",119.0339,119.6534,116.6227,117.5567,1100300.0],["2023-10-25",105.701,113.1537,104.7861,105.4055,2147500.0],["2023-10-26",106.492,108.9318,105.7868,108.5124,1492000.0],["2023-10-27",108.5124,108.8746,105.7486,106.2919,715100.0],["2023-10-30",107.6928,108.4457,106.33,107.3688,726100.0],["2023-10-31",108.1407,109.2177,107.5022,108.0454,881100.0],["2023-11-01",107.9692,110.6091,107.0448,110.3708,1394300.0],["2023-11-02",112.458,114.4879,111.8099,112.9726,913100.0],["2023-11-03",115.3457,118.281,115.1551,116.8991,874800.0],["2023-11-06",116.2225,117.0802,115.2313,115.6316,777400.0],["2023-11-07",115.4029,117.0421,115.1932,115.7841,783400.0],["2023-11-08",115.1551,117.6139,114.5261,116.6132,892700.0],["2023-11-09",117.3471,118.1762,115.3933,116.0033,718700.0],["2023-11-10",116.4798,118.5479,115.6221,118.4621,629500.0],["2023-11-13",117.4709,118.6718,117.3185,118.2524,480000.0],["2023-11-14",121.6452,125.0476,121.6452,124.3328,946300.0],["2023-11-15",124.0278,125.7909,123.4751,123.7229,766900.0],["2023-11-16",123.942,125.4192,122.7412,123.2177,837800.0],["2023-11-17",123.6657,125.2572,123.618,125.2,844600.0],["2023-11-20",124.7521,125.5622,123.4179,124.5806,690500.0],["2023-11-21",123.7896,125.3335,123.1796,124.5139,592000.0],["2023-11-22",125.4193,126.7916,124.7617,126.0292,468900.0],["2023-11-24",125.4288,126.8393,125.4288,126.8107,228400.0],["2023-11-27",126.1054,128.2021,125.5813,127.3444,572200.0],["2023-11-28",126.8488,127.6875,125.4859,125.9625,494500.0],["2023-11-29",127.7065,129.2504,127.4015,127.8399,602500.0],["2023-11-30",127.7256,129.5173,126.3913,129.2123,1019400.0],["2023-12-01",129.117,132.9482,128.6691,132.5003,953500.0],["2023-12-04",131.6426,132.3192,130.6514,131.2995,650400.0],["2023-12-05",130.8611,133.2722,130.842,131.5949,805900.0],["2023-12-06",132.5003,134.6446,132.1953,132.3002,642200.0],["2023-12-07",132.3287,134.4064,131.7664,134.3778,650200.0],["2023-12-08",135.4737,136.8271,135.1307,136.6269,992200.0],["2023-12-11",136.6365,137.5037,136.179,137.0463,713800.0],["2023-12-12",136.7603,137.6181,136.2266,136.4363,680300.0],["2023-12-13",136.7413,139.5146,134.3206,139.324,1384100.0],["2023-12-14",141.5827,146.4336,141.5827,145.6045,1430500.0],["2023-12-15",145.3853,147.9013,144.3275,145.271,3107500.0],["2023-12-18",145.8333,146.1096,141.2587,141.8972,763800.0],["2023-12-19",143.079,143.6794,142.1641,142.8884,688600.0],["2023-12-20",142.4595,144.032,140.258,140.563,877800.0],["2023-12-21",142.2308,142.2308,139.9244,141.0013,800300.0],["2023-12-22",141.5541,142.0306,140.3151,141.5446,522900.0],["2023-12-26",142.002,142.2975,141.0299,141.2968,274200.0],["2023-12-27",141.2777,142.2498,140.8489,141.7638,345400.0],["2023-12-28",143.3268,144.5466,140.9918,141.7638,311800.0],["2023-12-29",141.1729,142.126,140.7536,141.2682,390100.0],["2024-01-02",140.096,141.8686,139.0477,141.7829,678800.0],["2024-01-03",139.4574,140.3056,136.8747,138.9047,794700.0],["2024-01-04",138.0184,140.5725,138.0184,138.4187,533600.0],["2024-01-05",137.9976,142.0552,137.5382,141.0791,687700.0],["2024-01-08",141.6819,143.816,141.3661,143.5385,538500.0],["2024-01-09",142.4092,145.041,141.9403,144.6486,449800.0],["2024-01-10",144.8687,146.888,143.8256,144.2945,529500.0],["2024-01-11",143.5481,144.3902,141.6724,143.8256,329900.0],["2024-01-12",144.7156,144.7156,141.8351,142.8016,422300.0],["2024-01-16",141.146,141.7776,140.0742,141.5958,449500.0],["2024-01-17",140.1986,141.7776,139.7297,141.3949,372300.0],["2024-01-18",143.127,144.2945,141.548,144.2275,357700.0],["2024-01-19",144.5529,144.8209,142.7921,144.151,403500.0],["2024-01-22",145.5865,147.9024,145.2324,147.8162,516700.0],["2024-01-23",146.6774,147.5961,141.5767,142.2753,632300.0],["2024-01-24",143.6342,143.6342,140.3135,140.5336,484100.0],["2024-01-25",142.2848,143.3567,140.9546,143.2801,472100.0],["2024-01-26",143.2993,144.4572,142.9547,143.7395,510300.0],["2024-01-29",143.9213,146.0745,143.8734,145.596,465700.0],["2024-01-30",145.4429,147.0411,145.0314,146.3903,303000.0],["2024-01-31",145.4621,147.6344,144.5338,145.0123,497200.0],["2024-02-01",146.6104,149.0412,144.9357,148.9838,452400.0],["2024-02-02",147.1176,149.5579,145.6343,148.7349,447400.0],["2024-02-05",146.7635,147.4621,144.8113,146.4095,288400.0],["2024-02-06",146.4095,147.3665,145.7396,146.6679,358000.0],["2024-02-07",148.5723,152.9553,147.6057,151.7495,614200.0],["2024-02-08",153.0223,153.2902,151.5485,152.6299,714800.0],["2024-02-09",145.2037,146.553,138.7249,141.8351,2909900.0],["2024-02-12",141.0504,144.3041,140.5719,142.8304,1220500.0],["2024-02-13",139.0407,142.2179,138.0454,140.7154,1450100.0],["2024-02-14",143.4907,143.5481,136.342,136.8779,1752500.0],["2024-02-15",135.5477,136.1697,132.7915,136.1123,1254700.0],["2024-02-16",134.5715,136.8492,133.1265,133.9304,972800.0],["2024-02-20",133.2413,135.5094,132.7341,135.4711,956800.0],["2024-02-21",136.2271,137.9975,136.007,137.4903,626700.0],["2024-02-22",138.7631,139.0981,137.3277,138.4091,687400.0],["2024-02-23",139.3661,141.6341,139.3086,141.0312,573600.0],["2024-02-26",140.5718,141.0599,139.2416,140.9642,509100.0],["2024-02-27",141.1364,142.9069,140.8685,142.5145,689300.0],["2024-02-28",142.304,144.4094,142.2274,143.4524,559700.0],["2024-02-29",144.0744,144.151,142.3806,143.3375,1258200.0],["2024-03-01",143.3471,146.1816,143.1742,145.73,530300.0],["2024-03-04",146.8926,148.6509,146.5179,146.8253,672300.0],["2024-03-05",146.4218,147.8246,143.155,143.4048,713800.0],["2024-03-06",144.971,145.7877,144.087,144.9902,662900.0],["2024-03-07",146.0567,149.8712,146.0567,149.4677,618400.0],["2024-03-08",150.4189,151.8121,148.9872,150.8513,889000.0],["2024-03-11",150.1595,150.4477,147.7574,149.8904,629300.0],["2024-03-12",150.1499,153.8587,149.2659,153.263,690600.0],["2024-03-13",153.4936,156.4049,153.4936,156.0109,750100.0],["2024-03-14",155.6555,157.0391,150.3132,151.3605,707200.0],["2024-03-15",150.5822,154.733,150.5822,153.532,1603200.0],["2024-03-18",153.8779,154.6658,151.4181,151.495,633000.0],["2024-03-19",151.7929,153.1477,151.3221,152.6769,606500.0],["2024-03-20",153.0516,154.6946,152.2445,154.3583,631100.0],["2024-03-21",155.6651,160.5173,154.906,159.6333,824400.0],["2024-03-22",159.4988,160.1233,157.9999,159.47,492600.0],["2024-03-25",159.9504,160.3251,158.6244,158.9703,338000.0],["2024-03-26",158.9896,159.4892,157.5291,157.7213,458900.0],["2024-03-27",158.7686,160.7191,158.4515,160.6614,316600.0],["2024-03-28",159.4988,161.3532,159.0953,160.2675,473500.0],["2024-04-01",161.065,162.6696,159.9408,162.1795,532700.0],["2024-04-02",159.9984,160.8728,158.2113,160.2867,695500.0],["2024-04-03",160.3443,164.572,160.3443,164.303,724100.0],["2024-04-04",165.7923,166.3304,160.9497,162.3333,677200.0],["2024-04-05",163.1596,166.8492,163.1596,165.898,520000.0],["2024-04-08",166.167,166.3015,164.6201,164.6201,446600.0],["2024-04-09",165.1389,165.4848,160.9593,162.9674,417400.0],["2024-04-10",159.4988,161.5069,157.2793,159.4027,532000.0],["2024-04-11",160.6422,161.6414,159.7966,159.9984,415800.0],["2024-04-12",159.3162,160.3828,158.4611,159.028,507700.0],["2024-04-15",160.6326,161.4109,157.2505,157.4426,532000.0],["2024-04-16",156.232,157.875,153.5224,157.1351,660100.0],["2024-04-17",158.6629,159.2778,156.28,156.5202,614800.0],["2024-04-18",158.7397,159.4507,154.0412,154.2334,873500.0],["2024-04-19",154.416,155.8861,153.0132,153.8395,572300.0],["2024-04-22",155.9053,159.6237,155.1943,157.9999,616700.0],["2024-04-23",158.5764,161.4685,156.9622,161.0553,778600.0],["2024-04-24",157.5771,164.2838,155.569,158.7493,1147200.0],["2024-04-25",157.385,159.4892,154.5217,158.5764,731200.0],["2024-04-26",159.6045,163.8514,159.6045,161.9009,527300.0],["2024-04-29",162.6119,165.9172,162.6119,164.9563,901700.0],["2024-04-30",163.5535,165.4079,161.5646,161.6223,445200.0],["2024-05-01",161.1706,165.5713,159.8351,161.4973,616700.0],["2024-05-02",164.1204,166.5417,161.5934,166.3592,873300.0],["2024-05-03",169.626,171.2595,167.2431,167.9638,680600.0],["2024-05-06",170.1545,171.3459,168.9726,170.3178,466000.0],["2024-05-07",169.3185,169.9143,167.81,168.2232,896600.0],["2024-05-08",167.5314,170.068,166.8492,167.7908,701500.0],["2024-05-09",168.204,171.3459,167.9253,170.4331,450900.0],["2024-05-10",170.8175,172.1819,169.184,169.8855,525800.0],["2024-05-13",170.779,171.5477,168.7132,168.7805,416000.0],["2024-05-14",169.0207,170.8078,168.4057,170.7406,467300.0],["2024-05-15",172.9121,174.3917,172.1722,172.4413,496100.0],["2024-05-16",171.4324,172.2202,166.878,166.9164,564500.0],["2024-05-17",167.3104,170.4427,166.9837,169.4723,610800.0],["2024-05-20",169.4723,171.269,168.7324,169.9335,340800.0],["2024-05-21",169.5587,171.6918,168.4057,171.5188,456200.0],["2024-05-22",170.7406,171.3747,168.9823,170.558,586000.0],["2024-05-23",171.5092,171.5092,168.3481,169.7509,385000.0],["2024-05-24",171.0288,174.4878,170.6733,174.2476,603600.0],["2024-05-28",174.8722,176.1501,170.8847,170.8847,672500.0],["2024-05-29",168.8958,169.9719,166.2246,167.3104,469000.0],["2024-05-30",168.1463,171.5285,167.5698,171.2402,557100.0],["2024-05-31",171.4324,174.0555,169.2705,173.9786,1116300.0],["2024-06-03",175.833,176.7939,168.8862,173.306,832100.0],["2024-06-04",172.4028,173.2195,168.2616,168.5883,757100.0],["2024-06-05",169.4339,172.9313,167.762,172.4893,619100.0],["2024-06-06",171.1345,172.6814,169.4915,169.6452,612300.0],["2024-06-07",167.3584,170.337,165.5233,169.9623,521100.0],["2024-06-10",168.7036,170.4235,167.8388,169.4915,571600.0],["2024-06-11",169.0976,169.4146,167.3296,168.5307,641600.0],["2024-06-12",172.9505,176.0444,171.884,174.2861,550500.0],["2024-06-13",173.7672,174.8722,172.1818,174.0939,484300.0],["2024-06-14",171.4516,172.1818,168.2904,169.6644,400400.0],["2024-06-17",169.626,170.7118,167.3104,170.2217,488100.0],["2024-06-18",169.6356,172.9505,167.7716,172.2875,457500.0],["2024-06-20",171.8455,172.2875,167.6275,168.7516,536500.0],["2024-06-21",167.8965,170.9135,167.1951,170.7406,1942300.0],["2024-06-24",170.8174,173.8825,168.1463,171.2594,601600.0],["2024-06-25",170.4716,170.8655,164.3895,167.051,602600.0],["2024-06-26",165.2446,167.099,163.5247,166.3976,602000.0],["2024-06-27",166.8492,167.6467,163.8898,165.1389,823900.0],["2024-06-28",165.8211,168.8573,165.4944,166.9164,904700.0],["2024-07-01",167.9254,168.0022,160.7191,161.0073,863200.0],["2024-07-02",160.8247,162.535,159.6813,161.776,570600.0],["2024-07-03",162.3717,163.3037,161.0746,161.7568,299300.0],["2024-07-05",160.8248,161.3244,157.385,159.1529,763700.0],["2024-07-08",160.6134,161.8817,159.4508,160.7863,632100.0],["2024-07-09",159.3835,161.5454,158.634,158.8646,469300.0],["2024-07-10",159.8255,162.1987,159.5372,160.6134,838900.0],["2024-07-11",164.966,169.1841,164.8507,168.2905,812800.0],["2024-07-12",171.7975,173.0274,170.0584,170.51,586700.0],["2024-07-15",171.3102,171.5319,167.6081,167.9648,720100.0],["2024-07-16",169.6519,175.4461,169.6133,175.0701,971700.0],["2024-07-17",173.0552,174.4724,166.5186,166.8464,1006500.0],["2024-07-18",168.1287,172.8817,167.743,168.1287,644800.0],["2024-07-19",167.2513,168.7939,165.8341,166.5765,362500.0],["2024-07-22",167.5309,172.1297,166.0173,171.6476,610300.0],["2024-07-23",170.2015,174.4338,170.2015,173.4216,616700.0],["2024-07-24",173.4215,174.106,167.6466,168.3793,577500.0],["2024-07-25",169.247,173.0648,167.7527,169.4205,526800.0],["2024-07-26",173.4794,176.738,172.8431,173.624,593200.0],["2024-07-29",174.135,176.2849,173.624,175.7547,600100.0],["2024-07-30",176.2367,178.0299,174.4242,175.4943,469800.0],["2024-07-31",177.6925,182.4455,176.0631,179.6882,744200.0],["2024-08-01",180.3534,184.2676,174.135,176.256,928400.0],["2024-08-02",169.893,170.1725,163.5203,163.5878,905500.0],["2024-08-05",154.3903,161.3029,152.3175,158.4491,926200.0],["2024-08-06",149.6084,158.0056,148.8082,151.9126,1595500.0],["2024-08-07",154.4096,157.2537,147.9598,148.49,961800.0],["2024-08-08",150.4279,151.5077,148.7118,149.5505,825600.0],["2024-08-09",149.994,151.5365,149.0203,151.3919,752800.0],["2024-08-12",151.3245,151.3727,147.5066,149.6759,902300.0],["2024-08-13",151.2281,154.2939,150.8906,153.7636,760000.0],["2024-08-14",154.9495,155.2869,151.7005,152.8477,993400.0],["2024-08-15",155.1134,157.7839,154.5831,156.0196,718000.0],["2024-08-16",155.5376,156.7523,153.3394,153.8504,551200.0],["2024-08-19",155.0941,157.2054,154.2457,156.7427,549600.0],["2024-08-20",156.762,158.1406,154.1589,154.9013,455600.0],["2024-08-21",156.1835,157.6875,154.9591,157.4947,495200.0],["2024-08-22",157.0512,158.989,156.0485,157.6875,597000.0],["2024-08-23",158.9216,165.8149,157.7936,165.6028,665200.0],["2024-08-26",166.3161,168.0419,164.388,165.2556,620900.0],["2024-08-27",163.7806,165.14,160.0785,161.2161,486100.0],["2024-08-28",159.9049,160.7822,158.5359,159.982,595000.0],["2024-08-29",160.9076,162.8936,158.3624,160.5123,487800.0],["2024-08-30",161.9777,162.9225,159.6253,162.6719,751600.0],["2024-09-03",162.5658,163.2118,153.5515,153.8793,774500.0],["2024-09-04",153.7443,155.5568,152.0475,154.236,610600.0],["2024-09-05",154.3325,155.7111,151.6812,153.2334,717000.0],["2024-09-06",153.8504,156.9451,151.4595,151.5076,689100.0],["2024-09-09",152.3175,153.1562,150.5243,150.9292,901300.0],["2024-09-10",152.2307,152.867,149.7916,152.0957,635100.0],["2024-09-11",151.3052,154.5928,147.9116,154.1589,648200.0],["2024-09-12",154.1782,156.3763,152.5489,155.9039,501300.0],["2024-09-13",157.9478,160.3195,157.4754,159.6543,493100.0],["2024-09-16",160.6762,162.1223,159.2011,161.7464,586400.0],["2024-09-17",163.1154,165.4196,161.5921,164.6579,956100.0],["2024-09-18",166.7211,170.1629,164.3783,166.1426,633000.0],["2024-09-19",170.1629,173.1419,168.4082,171.7536,810300.0],["2024-09-20",171.262,172.2068,167.6081,167.9455,2203100.0],["2024-09-23",169.0253,171.5994,167.0971,168.0901,592500.0],["2024-09-24",167.9744,170.0568,166.7886,168.1576,500800.0],["2024-09-25",168.2926,168.2926,163.6649,164.1952,527900.0],["2024-09-26",166.2294,168.5046,164.9375,167.7719,743900.0],["2024-09-27",168.8421,169.9122,166.2197,168.0419,686500.0],["2024-09-30",166.8079,170.3654,165.5256,170.1822,767300.0],["2024-10-01",170.3172,170.7606,166.0559,168.2733,541700.0],["2024-10-02",166.7307,169.1795,165.3135,166.3161,632800.0],["2024-10-03",165.6316,167.1356,163.9927,166.2583,576600.0],["2024-10-04",168.1287,168.2443,164.4651,165.8341,496800.0],["2024-10-07",164.1855,175.1858,162.4212,174.9062,868700.0],["2024-10-08",175.4654,177.76,173.3637,175.5426,1100300.0],["2024-10-09",176.4392,177.384,174.0675,175.4654,851100.0],["2024-10-10",166.6921,172.2164,166.0944,169.6134,716400.0],["2024-10-11",169.6133,175.369,169.006,173.9711,459300.0],["2024-10-14",175.7932,180.8162,174.7424,180.7487,674700.0],["2024-10-15",180.6812,182.8793,180.0738,180.2859,772800.0],["2024-10-16",181.6838,184.3062,179.9388,181.2018,619900.0],["2024-10-17",182.4358,184.5665,179.9485,180.6908,816900.0],["2024-10-18",182.0933,184.3081,181.7354,183.3796,605200.0],["2024-10-21",183.2829,183.2829,179.0659,180.0912,764800.0],["2024-10-22",177.9247,179.3754,176.5029,176.8704,639500.0],["2024-10-23",176.0096,177.6248,174.201,175.3713,696600.0],["2024-10-24",175.3519,179.888,174.3557,177.412,725000.0],["2024-10-25",178.0891,179.4818,174.849,175.9322,596800.0],["2024-10-28",177.2766,179.801,177.2766,178.9789,473600.0],["2024-10-29",174.7136,176.029,172.7502,175.0231,663100.0],["2024-10-30",174.6942,178.1374,173.611,175.6228,575300.0],["2024-10-31",174.8587,176.3482,170.8061,170.9899,854800.0],["2024-11-01",173.611,176.5029,171.899,174.4234,604800.0],["2024-11-04",174.1816,177.9537,173.3015,173.5142,505600.0],["2024-11-05",173.3015,176.706,173.3015,176.5706,738400.0],["2024-11-06",168.8621,183.6698,168.8234,178.5824,1451400.0],["2024-11-07",179.124,184.8885,179.124,181.2711,919900.0],["2024-11-08",181.8321,187.5676,180.1395,184.1921,796300.0],["2024-11-11",186.6681,191.0398,184.9852,187.113,589900.0],["2024-11-12",186.3392,188.2349,183.6311,184.4145,696300.0],["2024-11-13",186.3489,191.0978,186.3489,189.3472,1045700.0],["2024-11-14",189.4923,192.9935,187.761,188.8539,831600.0],["2024-11-15",188.0028,189.5116,186.7648,187.6256,831300.0],["2024-11-18",186.4359,191.5621,185.5461,188.8926,838300.0],["2024-11-19",187.1323,189.2892,184.4339,187.7223,861500.0],["2024-11-20",188.5831,188.5831,185.5461,187.7513,639600.0],["2024-11-21",187.9448,191.9102,187.6353,191.0978,544900.0],["2024-11-22",192.9548,196.7268,192.0747,196.1175,627100.0],["2024-11-25",198.4775,207.4917,198.3034,203.8938,1816000.0],["2024-11-26",202.9846,203.1103,199.435,201.1082,796500.0],["2024-11-27",202.2882,203.8841,197.2105,198.3711,634800.0],["2024-11-29",201.0115,201.853,198.8257,198.874,394300.0],["2024-12-02",198.874,199.6962,196.1852,196.6882,644100.0],["2024-12-03",197.3652,198.9998,194.1445,195.7016,602200.0],["2024-12-04",195.4985,197.0267,194.1928,196.5721,676000.0],["2024-12-05",196.5044,196.5818,193.3514,193.5932,596900.0],["2024-12-06",196.901,196.9977,194.8022,195.2858,466400.0],["2024-12-09",195.2084,195.5662,192.2004,192.5196,660900.0],["2024-12-10",191.7458,193.1966,188.409,190.4595,785500.0],["2024-12-11",194.9472,195.5179,191.2526,192.0457,1646900.0],["2024-12-12",191.2622,191.3976,187.7513,187.9931,655700.0],["2024-12-13",187.1613,188.0028,183.428,185.1206,614700.0],["2024-12-16",185.1109,185.7009,179.0853,179.182,1364600.0],["2024-12-17",179.0659,179.801,176.116,177.1993,1074900.0],["2024-12-18",178.2342,179.83,168.4462,168.717,1336000.0],["2024-12-19",167.6918,169.6358,163.765,163.939,1192600.0],["2024-12-20",163.3491,166.8696,162.6914,163.852,4997700.0],["2024-12-23",164.2679,166.0572,163.3297,165.3028,1003900.0],["2024-12-24",165.1867,166.1346,163.6973,165.4769,343600.0],["2024-12-26",164.8386,167.7305,163.6586,166.8116,433400.0],["2024-12-27",165.6317,166.6666,163.8907,164.9836,405200.0],["2024-12-30",164.4517,164.7805,161.6661,164.0261,438200.0],["2024-12-31",164.5194,165.4382,163.823,164.7321,543400.0],["2025-01-02",165.9508,167.6047,162.4883,163.7359,617100.0],["2025-01-03",163.7746,166.5698,163.4555,166.4924,520100.0],["2025-01-06",168.1044,170.1243,166.0069,166.2497,441200.0],["2025-01-07",166.3176,166.6769,162.8606,163.8899,554700.0],["2025-01-08",163.8317,166.8226,162.006,166.6478,583500.0],["2025-01-10",165.1717,166.8129,162.1614,162.7343,747200.0],["2025-01-13",161.5496,164.6668,159.151,164.5988,509400.0],["2025-01-14",167.211,169.8427,166.0555,169.5514,562300.0],["2025-01-15",174.4844,178.6407,173.057,174.3194,866800.0],["2025-01-16",174.669,176.5723,172.4452,174.096,488000.0],["2025-01-17",176.7859,178.33,175.5041,177.3977,593700.0],["2025-01-21",180.5149,183.1951,179.0486,181.855,700100.0],["2025-01-22",181.8842,182.661,180.4178,182.1463,972100.0],["2025-01-23",182.2434,184.574,181.049,182.3405,689400.0],["2025-01-24",182.8358,182.8358,179.6701,182.4862,678600.0],["2025-01-27",179.8254,187.3805,179.6992,185.6617,841300.0],["2025-01-28",185.4577,186.8755,182.8552,185.6617,1404100.0],["2025-01-29",185.0304,187.0697,181.2529,181.8162,535700.0],["2025-01-30",183.4379,186.3026,182.6513,185.3024,522600.0],["2025-01-31",184.5935,187.0309,179.1457,179.2137,917600.0],["2025-02-03",175.0671,176.4849,171.2799,174.8923,751900.0],["2025-02-04",175.7663,177.6988,174.4456,175.4944,635300.0],["2025-02-05",177.6599,178.5727,173.8241,176.883,554300.0],["2025-02-06",178.6504,180.7965,176.8248,178.6213,728600.0],["2025-02-07",179.1845,179.1845,173.8436,175.7663,547500.0],["2025-02-10",178.1843,178.1843,174.3485,174.9312,667600.0],["2025-02-11",174.7175,175.4847,172.2607,173.1249,807700.0],["2025-02-12",168.6385,171.8237,167.1236,171.309,763600.0],["2025-02-13",172.0762,173.5231,169.8038,172.8919,885700.0],["2025-02-14",174.0378,174.6204,170.872,174.1931,775400.0],["2025-02-18",173.9989,173.9989,170.7458,172.484,608800.0],["2025-02-19",168.9687,170.2991,167.6966,169.095,727500.0],["2025-02-20",168.6191,169.7359,166.2302,167.1237,718300.0],["2025-02-21",168.6094,168.6094,158.0149,160.6757,1219200.0],["2025-02-24",156.296,162.4721,152.3631,158.1799,1696900.0],["2025-02-25",156.6359,159.2578,153.8295,154.4024,2362100.0],["2025-02-26",155.5386,155.5386,149.1003,149.8966,1764900.0],["2025-02-27",149.3139,150.8968,147.265,147.6631,1253100.0],["2025-02-28",148.236,150.7317,146.828,149.5858,1308600.0],["2025-03-03",150.8774,151.4018,143.5069,144.2061,1413300.0],["2025-03-04",141.2831,142.7883,136.8647,139.8653,1908600.0],["2025-03-05",141.6812,146.2162,141.2831,144.643,1677900.0],["2025-03-06",142.1085,144.6721,141.2151,141.3899,936800.0],["2025-03-07",141.0015,142.8368,137.4279,140.3994,1359000.0],["2025-03-10",138.9846,142.5851,134.1644,136.3793,1741300.0],["2025-03-11",136.1647,138.1259,134.3303,136.0769,1498300.0],["2025-03-12",137.9796,141.0044,136.7501,139.1602,1206300.0],["2025-03-13",138.565,139.248,134.2327,134.4864,1203800.0],["2025-03-14",136.9648,140.6726,136.1452,140.4775,1231300.0],["2025-03-17",140.0774,142.2436,139.0138,141.541,744000.0],["2025-03-18",141.0434,143.0437,140.1555,141.3654,858300.0],["2025-03-19",141.6679,144.761,141.4239,143.795,832800.0],["2025-03-20",143.0046,146.6051,142.4485,143.5023,1105200.0],["2025-03-21",141.6288,142.1948,139.5115,140.9361,2356600.0],["2025-03-24",143.7364,147.6004,143.7364,147.5125,814500.0],["2025-03-25",145.9026,147.6492,144.3804,145.6782,884600.0],["2025-03-26",145.122,146.8198,143.7169,144.117,1247500.0],["2025-03-27",143.2681,145.8148,142.2143,143.5803,602400.0],["2025-03-28",142.5655,143.9999,138.8187,139.17,793000.0],["2025-03-31",136.4574,140.6141,134.5742,139.3554,1101900.0],["2025-04-01",139.2968,141.1215,137.3648,140.5848,591400.0],["2025-04-02",138.3113,143.873,137.2478,143.6193,599100.0],["2025-04-03",136.9746,137.2087,130.8274,133.9302,1158000.0],["2025-04-04",127.9294,133.0911,123.0897,130.8859,1505900.0],["2025-04-07",124.4168,133.2667,123.5191,126.6317,1417600.0],["2025-04-08",129.7736,131.9592,121.3139,123.2556,1012100.0],["2025-04-09",121.2261,138.809,120.4162,137.8918,1282300.0],["2025-04-10",134.2034,134.584,125.5193,131.2177,1074900.0],["2025-04-11",130.3981,135.7256,129.598,135.6476,1018800.0],["2025-04-14",138.4674,138.4869,133.3253,136.8282,647100.0],["2025-04-15",137.1112,137.7259,133.5985,134.8572,592800.0],["2025-04-16",134.2327,136.8184,130.9737,133.3155,1434000.0],["2025-04-17",133.3253,136.555,130.9347,134.4767,1891900.0],["2025-04-21",132.7691,132.9838,129.5101,131.1591,712000.0],["2025-04-22",133.2863,134.4864,131.1299,133.7741,642200.0],["2025-04-23",137.921,140.5067,134.4669,134.8182,705300.0],["2025-04-24",135.2963,140.7604,134.3205,140.4677,717400.0],["2025-04-25",139.5895,141.6776,139.5017,140.5848,871300.0],["2025-04-28",140.7995,142.7607,139.0334,140.4677,580100.0],["2025-04-29",139.6188,141.8142,138.7211,140.9946,596200.0],["2025-04-30",139.57,142.5558,137.5015,141.8825,788500.0],["2025-05-01",141.1995,145.2976,141.141,142.1362,466900.0],["2025-05-02",144.5951,145.883,142.7021,144.1657,688900.0],["2025-05-05",143.19,144.5658,140.8775,140.9556,1172700.0],["2025-05-06",139.8042,141.4434,138.0283,139.17,1263700.0],["2025-05-07",136.2525,136.8477,126.661,127.2366,2057300.0],["2025-05-08",129.4711,133.579,128.8564,132.1544,1263700.0],["2025-05-09",135.3451,135.872,132.3398,133.1301,1036100.0],["2025-05-12",139.3066,143.4827,137.4234,139.7749,1032100.0],["2025-05-13",140.4872,141.6971,139.0821,139.1505,827300.0],["2025-05-14",141.5117,142.1655,138.5553,138.6528,954600.0],["2025-05-15",138.2625,139.9701,136.6623,139.0626,831200.0],["2025-05-16",140.0677,142.146,139.5798,141.541,1026800.0],["2025-05-19",138.4381,139.8822,138.1064,138.8967,755400.0],["2025-05-20",138.2723,139.3554,137.2575,137.7356,564400.0],["2025-05-21",135.4134,136.5355,131.5689,131.7055,884500.0],["2025-05-22",131.0908,132.896,130.4859,131.8617,791100.0],["2025-05-23",128.8271,131.2079,128.1636,130.5542,654400.0],["2025-05-27",132.7008,134.4474,131.8519,134.4084,996400.0],["2025-05-28",133.8327,134.4376,130.2712,130.2907,887100.0],["2025-05-29",131.7348,132.1349,130.1541,132.0178,703800.0],["2025-05-30",131.0713,132.6227,129.959,130.7005,1470100.0],["2025-06-02",129.7248,130.3298,126.8854,129.3345,1016000.0],["2025-06-03",129.9102,133.0033,128.6515,132.5056,914200.0],["2025-06-04",132.9057,134.262,132.9057,133.2179,808000.0],["2025-06-05",132.7008,133.3448,127.8514,132.2325,1404700.0],["2025-06-06",133.8912,133.8912,131.3835,132.0568,1243800.0],["2025-06-09",133.7936,135.2377,133.0033,133.7936,742300.0],["2025-06-10",135.267,137.1502,133.9205,136.3891,1273800.0],["2025-06-11",137.96,139.7944,134.3108,134.3791,1015600.0],["2025-06-12",133.3936,136.1744,132.3203,135.4817,685800.0],["2025-06-13",132.5837,134.4474,130.4956,131.2274,943600.0],["2025-06-16",132.9252,133.8229,130.925,133.1692,795800.0],["2025-06-17",131.4421,133.5009,129.2076,129.3833,1003600.0],["2025-06-18",128.9832,131.1689,127.2952,127.422,1078700.0],["2025-06-20",128.1343,129.071,127.3049,128.6515,1829800.0],["2025-06-23",128.027,132.5642,127.422,132.1544,703400.0],["2025-06-24",133.3936,135.4426,133.3545,134.6425,905500.0],["2025-06-25",134.7889,134.7889,132.33,132.7398,461000.0],["2025-06-26",133.0423,133.979,131.4519,133.901,464700.0],["2025-06-27",133.9205,136.4086,133.1984,134.6718,922200.0],["2025-06-30",134.8572,135.267,133.3643,134.1839,510900.0],["2025-07-01",133.4326,143.1022,132.9252,139.9603,942400.0],["2025-07-02",140.7409,142.4094,139.3261,142.0387,573500.0],["2025-07-03",142.4485,143.0632,140.8482,141.7362,592400.0],["2025-07-07",140.3213,142.2923,137.56,138.8577,754100.0],["2025-07-08",139.2773,143.0534,138.9065,141.1897,755300.0],["2025-07-09",142.3119,144.1853,140.5458,143.7169,819800.0],["2025-07-10",144.4292,147.9126,143.5706,146.5856,1295200.0],["2025-07-11",144.2048,146.849,143.112,143.8633,668900.0],["2025-07-14",143.7462,144.156,139.8139,140.819,845900.0],["2025-07-15",142.146,142.8875,137.1697,137.2673,614700.0],["2025-07-16",138.0186,138.1454,135.1597,137.1795,653300.0],["2025-07-17",137.2868,139.57,137.1209,138.2528,578300.0],["2025-07-18",139.4236,139.4236,135.989,136.6428,763600.0],["2025-07-21",137.8587,138.5059,135.1033,135.1621,477200.0],["2025-07-22",135.7014,141.7712,135.2602,140.9965,1057000.0],["2025-07-23",143.0067,144.7129,141.5653,143.448,737100.0],["2025-07-24",143.144,144.556,140.8985,141.6339,560900.0],["2025-07-25",142.8106,144.2128,140.9671,143.0655,458100.0],["2025-07-28",143.144,143.9088,140.3886,140.771,659800.0],["2025-07-29",141.075,142.2419,140.3984,141.4672,906500.0],["2025-07-30",141.8006,142.0065,136.8487,137.741,1135400.0],["2025-07-31",136.4761,138.0646,135.7995,136.7212,564300.0],["2025-08-01",134.613,135.6622,132.4558,133.907,920500.0],["2025-08-04",134.8385,135.2014,132.7107,134.8287,794200.0],["2025-08-05",134.917,139.0158,134.4463,138.1038,1197600.0],["2025-08-06",142.2909,148.5665,142.2909,144.86,1332600.0],["2025-08-07",147.4095,148.8999,143.4479,144.3109,1381500.0],["2025-08-08",144.1932,144.5854,140.8789,141.0848,778100.0],["2025-08-11",141.3495,142.5753,137.996,139.2315,839700.0],["2025-08-12",141.1534,146.9977,139.7904,146.625,896700.0],["2025-08-13",146.5074,152.7242,146.321,152.3908,1128200.0],["2025-08-14",148.194,150.3708,147.1055,148.8902,726100.0],["2025-08-15",149.9295,150.6944,147.0369,147.3506,475900.0],["2025-08-18",147.3507,148.1351,146.1544,146.9388,752500.0],["2025-08-19",148.2528,151.4494,147.6644,149.3608,630800.0],["2025-08-20",147.5173,149.2039,145.6052,145.7621,676800.0],["2025-08-21",144.507,145.8406,143.9088,145.6248,523300.0],["2025-08-22",147.0859,154.7932,146.7231,152.734,2137200.0],["2025-08-25",151.3024,151.4396,149.8511,150.5375,675400.0],["2025-08-26",151.0082,152.1064,149.5864,150.0374,1101400.0],["2025-08-27",149.2628,151.6161,149.2628,149.8903,764300.0],["2025-08-28",150.7238,151.0278,147.2428,149.4491,1153800.0],["2025-08-29",149.959,150.8513,146.3995,147.2526,870700.0],["2025-09-02",144.154,146.8407,143.7715,146.5564,886700.0],["2025-09-03",145.9386,146.8604,144.252,145.1345,861200.0],["2025-09-04",146.3014,149.4,145.1836,149.4,820500.0],["2025-09-05",151.9887,156.3229,151.5083,152.5673,1195900.0],["2025-09-08",152.1456,153.038,150.2139,152.1652,1151100.0],["2025-09-09",151.2141,151.8711,145.7131,146.223,907400.0],["2025-09-10",147.6056,151.0474,147.5762,150.1453,1369000.0],["2025-09-11",151.1553,154.6853,150.714,154.6265,1103400.0],["2025-09-12",153.3321,153.9401,149.3118,149.3216,583100.0],["2025-09-15",150.057,151.322,148.8901,149.4491,692200.0],["2025-09-16",150.0668,150.5081,146.3407,146.6741,753300.0],["2025-09-17",147.5566,152.0672,141.781,143.2322,1340300.0],["2025-09-18",144.1442,145.566,142.8596,144.7227,1088000.0],["2025-09-19",145.3012,145.3503,142.0457,142.742,1885600.0],["2025-09-22",142.183,142.4772,140.2219,140.7122,857000.0],["2025-09-23",141.6045,144.1442,140.2905,141.7712,1279500.0],["2025-09-24",141.5162,143.3891,140.3886,140.5847,786800.0],["2025-09-25",138.9962,139.761,136.4271,137.2507,804900.0],["2025-09-26",137.4959,140.3395,137.4959,140.3395,1181500.0],["2025-09-29",140.9475,141.2417,136.6918,138.3196,1257800.0],["2025-09-30",137.8979,139.1531,136.1329,138.7118,758500.0],["2025-10-01",138.0352,139.5845,137.2508,138.5549,956700.0],["2025-10-02",138.2607,140.6827,137.2998,138.1431,731200.0],["2025-10-03",138.2607,139.7806,135.6034,136.025,1314700.0],["2025-10-06",137.0742,137.0742,133.0539,134.0933,946000.0],["2025-10-07",133.8972,134.26,130.0828,130.7888,1264400.0],["2025-10-08",131.3477,132.5538,129.6023,131.2398,1322600.0],["2025-10-09",130.5829,130.7692,126.9449,127.2685,1589200.0],["2025-10-10",127.6411,128.1216,123.8365,123.9542,1818000.0],["2025-10-13",125.1505,125.9251,122.6991,122.8952,1562500.0],["2025-10-14",122.1205,126.1114,120.836,125.7682,1444200.0],["2025-10-15",127.8274,128.5629,124.7975,124.8073,969000.0],["2025-10-16",125.6702,126.0624,123.1305,123.8463,875100.0],["2025-10-17",123.1109,125.0328,122.248,124.4935,1753800.0],["2025-10-20",125.1442,126.3963,124.7991,125.7259,1344400.0],["2025-10-21",125.3414,130.6556,124.247,128.8513,1675400.0],["2025-10-22",127.4809,128.4175,124.947,125.1935,1248700.0],["2025-10-23",125.1935,127.5302,125.1935,126.8203,815800.0],["2025-10-24",129.3541,130.2119,125.8935,125.9428,619400.0],["2025-10-27",126.0217,127.1851,124.5822,125.7062,738100.0],["2025-10-28",124.3752,126.2189,123.8724,125.2921,758200.0],["2025-10-29",124.0991,126.7907,121.9991,122.9062,1198700.0],["2025-10-30",122.4822,125.7555,121.2892,123.1033,1262900.0],["2025-10-31",122.985,125.6273,122.2357,125.5189,1238900.0],["2025-11-03",124.3358,124.3358,120.7864,122.4921,1809500.0],["2025-11-04",121.2695,121.3484,119.6131,120.9935,1861200.0],["2025-11-05",112.2975,113.1356,105.4946,109.4679,4035700.0],["2025-11-06",108.6496,109.4186,103.3946,103.4636,2575900.0],["2025-11-07",102.872,104.9326,101.6002,102.734,1603700.0],["2025-11-10",102.1326,104.6467,101.472,101.9157,1901300.0],["2025-11-11",102.527,102.8326,101.1072,101.5608,1372300.0],["2025-11-12",101.4622,104.3016,101.3241,101.6298,2101900.0],["2025-11-13",100.8114,103.5425,100.7227,101.2551,1667400.0],["2025-11-14",100.5551,101.6889,99.0861,100.3974,1668800.0],["2025-11-17",99.9635,100.6635,97.7353,97.7353,1840200.0],["2025-11-18",97.2621,98.4846,96.2959,97.6565,1623400.0],["2025-11-19",98.1297,98.5931,96.9663,97.7649,1527300.0],["2025-11-20",98.4846,99.5692,96.1578,96.8973,1575200.0],["2025-11-21",97.7551,103.8974,97.1931,102.7439,2014800.0],["2025-11-24",100.9002,105.2481,99.7368,103.5721,9163500.0],["2025-11-25",105.4552,108.4918,104.5087,107.7425,1823400.0],["2025-11-26",106.7862,111.3412,106.4312,109.9905,1665500.0],["2025-11-28",109.9806,112.3567,109.4088,111.6468,889600.0],["2025-12-01",110.0891,113.5497,109.4876,112.1003,1396900.0],["2025-12-02",112.4158,112.544,109.9905,110.9172,1721900.0],["2025-12-03",110.9567,114.368,110.3947,112.5145,1663500.0],["2025-12-04",112.613,113.2736,110.1285,110.4243,1328700.0],["2025-12-05",111.5285,113.4905,109.6552,112.0313,1199000.0],["2025-12-08",112.1792,112.1792,109.4383,110.0003,1323400.0],["2025-12-09",109.3595,111.6271,109.1919,109.8426,1146600.0],["2025-12-10",110.1975,114.9497,109.4383,113.9342,1444900.0],["2025-12-11",114.4173,115.9751,113.5595,114.7525,1216900.0],["2025-12-12",115.9652,116.3793,114.0426,114.368,905700.0],["2025-12-15",114.8314,115.0384,109.7243,113.3919,1452500.0],["2025-12-16",113.53,113.8553,111.4595,112.1003,1362700.0],["2025-12-17",111.1736,113.6976,110.8482,112.544,1515300.0],["2025-12-18",113.4708,116.4976,112.7708,114.9398,1936000.0],["2025-12-19",113.9736,114.7525,112.8497,112.9285,2644100.0],["2025-12-22",113.0961,113.4511,110.651,111.8046,1270600.0],["2025-12-23",111.8046,112.0215,110.0496,111.9525,896500.0],["2025-12-24",112.3961,112.613,111.1144,111.9525,445200.0],["2025-12-26",111.7158,112.1694,111.0158,112.1398,466900.0],["2025-12-29",111.7158,111.9525,109.9412,111.351,1035100.0],["2025-12-30",110.9468,112.1891,110.2567,111.5581,1092500.0],["2025-12-31",111.213,111.9525,110.0693,110.3355,723400.0],["2026-01-02",110.6905,113.0468,109.8426,112.544,988100.0],["2026-01-05",111.9384,116.9521,111.3924,112.8419,1165500.0],["2026-01-06",111.6902,115.6813,111.5214,115.3735,914900.0],["2026-01-07",115.9493,115.9493,110.8364,110.9456,1302200.0],["2026-01-08",109.5458,117.8059,109.2082,116.2273,1020800.0],["2026-01-09",117.8158,121.7374,117.1208,121.5289,1500800.0],["2026-01-12",120.4269,123.3457,120.0893,122.1146,1449500.0],["2026-01-13",121.5785,123.1571,119.9106,121.1318,1005600.0],["2026-01-14",121.4495,123.9215,119.5234,122.4621,1197500.0],["2026-01-15",123.3556,125.1725,122.9486,123.8322,1197400.0],["2026-01-16",123.2663,124.269,122.3132,123.6634,1448400.0],["2026-01-20",121.1417,121.38,119.0469,120.0198,1323800.0],["2026-01-21",121.0325,125.9468,120.407,123.7825,1204900.0],["2026-01-22",124.5569,126.0064,122.5515,124.4378,1171600.0],["2026-01-23",123.2464,124.964,122.5614,123.4946,1047500.0],["2026-01-26",124.3385,124.3981,121.5984,121.7771,1010000.0],["2026-01-27",121.1318,121.7969,120.0099,120.3375,1178300.0],["2026-01-28",120.1787,121.9558,119.1362,119.7021,1891700.0],["2026-01-29",120.824,121.4991,116.0387,119.0171,2043800.0],["2026-01-30",119.1362,120.2184,116.1677,118.9774,1793900.0],["2026-02-02",119.3646,122.7997,118.3023,121.2906,1355600.0],["2026-02-03",121.0722,128.2005,120.1886,124.0605,3029100.0],["2026-02-04",125.788,132.3206,124.4775,131.8739,1773700.0],["2026-02-05",131.6257,133.8893,129.9776,131.2782,1484900.0],["2026-02-06",132.2511,135.7259,130.0868,134.7629,2077700.0],["2026-02-09",134.6934,135.9047,133.2737,134.7729,1069100.0],["2026-02-10",136.5202,138.2477,135.6862,136.9769,1053200.0],["2026-02-11",136.5103,137.7711,135.2494,137.4534,693300.0],["2026-02-12",138.1583,141.9707,133.8198,134.2566,989500.0],["2026-02-13",133.2141,134.6736,131.9632,133.2241,1062800.0],["2026-02-17",133.4127,133.6808,129.7096,132.5986,1029600.0],["2026-02-18",133.1049,135.5174,132.539,133.3929,1065800.0],["2026-02-19",132.4497,134.7431,130.7123,130.7321,930700.0],["2026-02-20",131.9334,134.7828,130.1166,131.7547,1430100.0],["2026-02-23",131.4867,132.539,127.5651,128.4388,1188900.0],["2026-02-24",128.7962,131.8242,125.1327,125.7185,2209200.0],["2026-02-25",127.5651,131.864,122.3231,122.5912,2744400.0],["2026-02-26",122.611,124.0804,117.0315,121.3998,1836200.0],["2026-02-27",120.129,122.343,118.7987,121.1913,1567900.0],["2026-03-02",118.4909,119.6723,114.8076,115.8699,1906700.0],["2026-03-03",111.7796,115.3239,109.8138,113.7354,2056000.0],["2026-03-04",114.2914,117.8158,113.2787,116.0089,2017400.0],["2026-03-05",114.7679,115.4728,109.8436,110.7173,1656000.0],["2026-03-06",108.5331,109.1387,104.7009,108.96,2847200.0],["2026-03-09",106.41,107.67,102.73,107.25,1712100.0],["2026-03-10",105.82,108.46,105.02,106.26,1720000.0],["2026-03-11",106.36,107.83,105.27,107.33,1387700.0],["2026-03-12",106.04,107.31,102.62,103.05,1463800.0],["2026-03-13",104.15,106.58,103.6,106.46,1705400.0],["2026-03-16",107.11,108.86,106.73,107.9,1612000.0],["2026-03-17",109.14,110.1,107.25,108.95,1543700.0],["2026-03-18",107.32,109.51,106.13,107.86,1762700.0],["2026-03-19",106.24,107.23,101.21,103.34,1859600.0],["2026-03-20",102.75,103.19,98.84,99.96,2703000.0],["2026-03-23",102.08,107.55,100.09,106.49,2044300.0],["2026-03-24",104.89,109.17,104.36,106.91,1176200.0],["2026-03-25",108.92,111.17,105.04,107.97,1487600.0],["2026-03-26",106.68,109.39,106.12,107.52,1166000.0],["2026-03-27",106.15,106.84,104.27,104.56,914300.0],["2026-03-30",105.56,106.78,103.56,104.32,1094300.0],["2026-03-31",106.17,109.96,104.5,108.22,977300.0],["2026-04-01",108.24,109.08,106.98,107.26,1162900.0],["2026-04-02",104.86,109.05,103.31,105.84,870600.0],["2026-04-06",105.72,106.44,103.93,106.28,524000.0],["2026-04-07",105.22,105.88,103.6,105.12,847600.0],["2026-04-08",109.99,114.0,109.99,112.91,1392800.0],["2026-04-09",111.92,115.55,111.52,114.95,976300.0],["2026-04-10",115.53,116.46,113.71,114.28,832100.0],["2026-04-13",113.92,118.58,112.6,118.33,1064200.0],["2026-04-14",118.5,120.61,117.5,119.41,1344100.0],["2026-04-15",119.16,119.38,116.22,116.58,801100.0],["2026-04-16",117.21,119.42,116.28,117.86,1365000.0],["2026-04-17",120.48,126.45,120.4,122.84,2226100.0],["2026-04-20",121.0,124.45,120.31,123.95,1168900.0],["2026-04-21",125.17,125.84,120.44,121.93,1389400.0],["2026-04-22",123.72,124.86,122.12,122.88,882100.0],["2026-04-23",121.75,126.88,121.75,125.66,1025000.0],["2026-04-24",128.5,129.99,125.61,125.61,1046700.0],["2026-04-27",126.15,128.03,125.02,125.52,674800.0],["2026-04-28",124.58,126.38,122.83,123.97,597500.0],["2026-04-29",123.71,125.14,120.65,121.18,1033000.0],["2026-04-30",122.15,124.23,121.34,123.34,730600.0],["2026-05-01",124.27,124.55,121.6,122.73,1020800.0],["2026-05-04",121.34,122.05,116.76,116.89,1403000.0],["2026-05-05",117.96,123.04,116.31,122.9,2248200.0],["2026-05-06",126.15,130.54,122.39,123.03,2342800.0],["2026-05-07",126.72,129.14,121.5,121.81,1438100.0],["2026-05-08",122.69,124.17,120.47,121.67,992900.0],["2026-05-11",121.59,121.97,119.13,119.85,1221300.0],["2026-05-12",119.85,120.45,117.83,119.83,1365700.0],["2026-05-13",118.4,119.86,117.63,118.56,1018300.0],["2026-05-14",119.83,121.61,118.26,121.07,832500.0],["2026-05-15",119.69,120.15,114.05,114.08,1162100.0],["2026-05-18",113.49,116.75,111.95,112.2,1190400.0],["2026-05-19",110.95,111.42,106.44,107.95,1926100.0],["2026-05-20",108.84,113.59,106.7,113.43,1345000.0],["2026-05-21",112.06,116.48,109.62,116.06,1159800.0],["2026-05-22",117.12,118.27,116.0,117.42,1137500.0],["2026-05-26",118.97,121.05,118.28,120.05,818800.0],["2026-05-27",121.85,124.88,121.32,122.25,1093500.0],["2026-05-28",120.71,124.64,119.25,124.24,798500.0],["2026-05-29",124.53,127.67,123.07,125.82,1080900.0],["2026-06-01",124.1,124.1,121.09,122.62,999100.0],["2026-06-02",122.37,122.71,117.98,120.41,1364300.0],["2026-06-03",120.19,120.87,118.41,120.16,1120300.0],["2026-06-04",121.67,122.56,119.33,120.36,901100.0],["2026-06-05",119.3,121.01,118.38,119.2,894500.0],["2026-06-08",118.98,120.89,118.46,119.14,859200.0],["2026-06-09",120.36,123.22,119.42,122.9,961300.0],["2026-06-10",122.46,122.46,114.68,115.08,1074400.0],["2026-06-11",116.09,121.78,114.98,121.41,1081200.0],["2026-06-12",122.76,123.46,121.06,121.44,709400.0],["2026-06-15",125.54,128.45,123.14,123.4,861600.0],["2026-06-16",125.2,128.95,123.44,128.37,1592900.0],["2026-06-17",127.7,130.77,123.5,123.78,1146700.0],["2026-06-18",125.9,132.06,124.81,128.14,1765900.0],["2026-06-22",129.68,129.71,124.04,124.62,872300.0],["2026-06-23",123.85,125.81,123.3,124.12,650500.0],["2026-06-24",125.85,134.98,125.85,134.17,1572800.0],["2026-06-25",135.5,139.22,133.91,136.26,1513700.0],["2026-06-26",135.06,136.26,133.16,135.39,1041400.0],["2026-06-29",134.44,157.5,131.92,156.05,5399300.0],["2026-06-30",156.78,159.91,152.39,158.96,2778700.0],["2026-07-01",157.4,158.16,150.57,150.58,2012200.0],["2026-07-02",150.45,152.4,147.51,151.06,1253700.0],["2026-07-06",151.09,151.25,144.48,146.79,1209470.991402],["2026-07-07",146.93,147.97,141.745,142.22,1245792.711228],["2026-07-08",139.86,140.465,136.11,137.43,1075259.414102],["2026-07-09",139.01,141.845,137.445,140.26,730017.707495],["2026-07-10",142.31,144.93,141.155,143.35,812036.942736],["2026-07-13",143.24,144.23,140.13,141.11,627293.073594],["2026-07-14",145.23,145.34,141.06,142.86,571266.662893],["2026-07-15",141.83,144.66,141.8,143.56,721915.824295],["2026-07-16",143.25,146.56,141.98,144.58,784023.21141],["2026-07-17",142.09,146.0075,142.09,143.91,2278142.767587],["2026-07-20",143.47,143.47,139.85,140.52,951698.874924],["2026-07-21",141.36,141.805,138.35,140.09,803601.818908],["2026-07-22",141.13,143.27,139.75,139.86,695486.981891],["2026-07-23",138.46,139.17,135.955,138.95,1022890.738258],["2026-07-24",139.78,143.6,137.9725,142.34,543534.159313],["2026-07-27",144.1,147,142.26,143.45,503883.679364],["2026-07-28",144.12,146.1357,142.015,143.13,737572.935742],["2026-07-29",140.56,140.56,134.39,136.37,1225751.295442],["2026-07-30",140.18,140.68,135.6,138.82,679683.04544],["2026-07-31",139.5,139.52,136.57,138.9,547912.70001],["2026-08-03",141.56,145,141.56,143.21,875041.100005],["2026-08-04",144.71,146.09,142.09,145.53,1317997.456382],["2026-08-05",148.93,158.5,147,152.47,1552322.627485],["2026-08-06",149.93,154.01,148.81,150.6,1130765.533856],["2026-08-07",151,157.795,151,157.1,1193978.372741],["2026-08-10",155.94,156.515,153.64,154.58,131349.624273],["2026-08-11",155.31,159,155.31,158.92,719935.141236],["2026-08-12",159.72,159.876,153.19,155.91,788296.851606],["2026-08-13",154.52,158.065,154.075,155.85,593983.458043],["2026-08-14",154.96,156.56,153.395,154.67,561609.016456]]}