{"t":"TEL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2007-06-14",25.4506,27.0051,25.4506,26.7231,662600.0],["2007-06-15",26.8951,26.8951,26.3104,26.6887,1150000.0],["2007-06-18",26.8607,26.8951,25.5538,25.5538,853600.0],["2007-06-19",25.5538,25.9321,24.8315,25.2443,951000.0],["2007-06-20",25.3337,25.3337,24.3019,24.7284,1721800.0],["2007-06-21",24.7628,25.2443,24.5908,25.2443,537700.0],["2007-06-22",25.4506,27.1702,25.313,26.7919,250300.0],["2007-06-25",26.8951,27.5142,26.3104,26.9983,203200.0],["2007-06-26",27.0396,27.3766,26.9639,27.1703,119600.0],["2007-06-27",27.1702,27.3766,26.8263,27.3422,270700.0],["2007-06-28",27.3422,27.4798,27.1703,27.239,151200.0],["2007-06-29",27.3972,27.4454,26.6544,26.8676,1701900.0],["2007-07-02",26.9639,27.9475,26.8126,27.4935,2000500.0],["2007-07-03",27.5004,27.9338,26.8813,27.2803,3752400.0],["2007-07-05",27.239,28.3946,26.9914,27.1358,4277800.0],["2007-07-06",27.1015,27.4592,26.6888,27.3904,3950700.0],["2007-07-09",27.2046,27.7893,26.4686,27.7205,5369500.0],["2007-07-10",27.1703,27.1703,26.4686,26.8263,5483200.0],["2007-07-11",26.8263,26.9983,26.62,26.8676,5964800.0],["2007-07-12",26.7919,26.8676,26.3517,26.8332,4094400.0],["2007-07-13",26.3448,27.4385,26.1385,27.1496,2064600.0],["2007-07-16",26.1385,27.411,25.4988,27.0327,2514800.0],["2007-07-17",26.8401,27.1702,26.3242,26.73,3913400.0],["2007-07-18",25.4162,26.73,25.1755,26.0972,4909400.0],["2007-07-19",26.166,26.448,25.884,26.2073,2078400.0],["2007-07-20",26.2073,26.2623,26.049,26.1591,3406800.0],["2007-07-23",24.1437,26.8263,24.1437,26.7644,2164400.0],["2007-07-24",26.6337,26.9776,26.2279,26.4136,2119000.0],["2007-07-25",26.3104,26.5305,26.1385,26.4618,2421500.0],["2007-07-26",26.1385,26.3448,25.258,25.8358,3610800.0],["2007-07-27",24.7628,26.2279,24.577,25.4162,2912600.0],["2007-07-30",25.0379,25.0723,24.4739,24.7971,2915500.0],["2007-07-31",24.7971,24.8178,24.5564,24.6389,2148800.0],["2007-08-01",24.0199,24.7628,23.9098,24.2262,3771700.0],["2007-08-02",23.8066,24.4188,23.4489,24.2606,2519100.0],["2007-08-03",24.1437,24.3707,24.0749,24.1368,2445000.0],["2007-08-06",24.2125,24.295,24.0611,24.1781,3896600.0],["2007-08-07",23.9717,24.3363,23.3871,23.9717,2624200.0],["2007-08-08",22.0732,24.3982,22.0732,23.8961,3355800.0],["2007-08-09",23.5934,23.9167,23.1257,23.2013,2058600.0],["2007-08-10",23.2013,23.2013,22.2727,22.5685,6034600.0],["2007-08-13",22.6992,22.8712,22.2796,22.6923,3860000.0],["2007-08-14",22.7886,22.8711,22.0939,22.3209,6021900.0],["2007-08-15",22.3759,22.8643,22.3553,22.6717,4280500.0],["2007-08-16",22.0526,22.8712,22.0113,22.7267,4133300.0],["2007-08-17",23.3183,24.2331,23.0431,24.1437,3026600.0],["2007-08-20",23.9855,24.749,23.7998,24.0405,1948800.0],["2007-08-21",23.3183,24.0543,23.2839,23.8479,2257600.0],["2007-08-22",23.9029,24.3088,23.5934,23.9786,2233000.0],["2007-08-23",24.2469,24.4395,23.9855,24.3225,3054100.0],["2007-08-24",24.2675,25.4506,24.1437,24.9485,2105000.0],["2007-08-27",24.9003,25.148,24.35,24.3982,1431200.0],["2007-08-28",24.0405,24.5082,24.0061,24.1574,2243100.0],["2007-08-29",24.295,24.4188,23.9442,24.3225,1615900.0],["2007-08-30",24.1299,24.7421,23.8204,24.0474,1590000.0],["2007-08-31",23.7516,24.4532,23.387,23.9855,2286900.0],["2007-09-04",23.9855,24.0887,23.5934,24.013,1909800.0],["2007-09-05",23.731,23.9167,23.3527,23.8617,2133000.0],["2007-09-06",23.6484,25.2374,23.5728,24.2331,3414500.0],["2007-09-07",23.9373,23.9442,22.8024,23.0431,1869400.0],["2007-09-10",22.9812,23.3527,22.8161,22.8368,2339000.0],["2007-09-11",22.8849,23.0156,22.4241,22.7267,1921100.0],["2007-09-12",22.5754,22.8299,22.2865,22.3965,2867900.0],["2007-09-13",22.7061,22.8505,22.4584,22.6235,2351800.0],["2007-09-14",22.4791,23.1738,22.4447,22.7405,2744500.0],["2007-09-17",22.5616,22.9124,22.4172,22.7955,2246100.0],["2007-09-18",22.7198,24.068,22.4378,23.105,2236900.0],["2007-09-19",23.3527,23.7929,22.3828,22.7473,13839200.0],["2007-09-20",22.7474,23.1532,22.5616,23.0156,1813000.0],["2007-09-21",23.2908,23.3664,22.823,23.0087,2627700.0],["2007-09-24",23.0638,23.1876,22.7198,22.9675,1549200.0],["2007-09-25",22.9262,23.2288,22.7955,23.2288,1516500.0],["2007-09-26",23.559,24.3156,23.5384,23.7585,3838100.0],["2007-09-27",23.8961,24.5908,23.7585,24.1987,2099800.0],["2007-09-28",24.1849,24.5371,24.0675,24.4681,1689100.0],["2007-10-01",24.6545,25.3037,24.1227,25.0551,2717400.0],["2007-10-02",24.8617,25.0343,24.6683,24.8272,3089200.0],["2007-10-03",24.8341,24.8617,24.3437,24.6269,2326900.0],["2007-10-04",24.6269,25.1863,24.1158,24.7926,3080200.0],["2007-10-05",24.7581,25.4763,24.7305,24.8962,2334300.0],["2007-10-08",25.0205,25.7802,24.986,25.6352,1454000.0],["2007-10-09",25.6352,25.7802,25.2553,25.3658,1705100.0],["2007-10-10",25.131,25.6352,25.0896,25.4418,5578300.0],["2007-10-11",25.5523,25.718,25.1034,25.3106,2205100.0],["2007-10-12",25.2001,25.6145,25.1172,25.5523,1053800.0],["2007-10-15",25.6559,25.8493,25.4211,25.5316,1559500.0],["2007-10-16",25.5523,25.6904,25.2622,25.5454,1651000.0],["2007-10-17",25.6213,25.8976,25.276,25.4832,3160400.0],["2007-10-18",25.3935,25.504,25.3106,25.4694,1985200.0],["2007-10-19",25.428,25.497,24.9031,25.0274,2755100.0],["2007-10-22",24.7857,25.0689,24.3576,24.6407,2174900.0],["2007-10-23",24.7926,24.9307,24.1711,24.254,1272900.0],["2007-10-24",24.2402,24.2402,23.4045,23.8672,1403600.0],["2007-10-25",23.9225,23.9294,23.3217,23.5081,1674200.0],["2007-10-26",23.6739,23.8189,23.1214,23.2733,1261800.0],["2007-10-29",23.4391,23.8949,23.3907,23.7429,1365500.0],["2007-10-30",23.6531,24.544,23.5357,24.1711,1200900.0],["2007-10-31",24.1366,24.6959,23.9846,24.6338,1849800.0],["2007-11-01",24.5993,24.8617,24.1849,24.2885,1795700.0],["2007-11-02",23.9984,24.6821,23.9984,24.4266,1401800.0],["2007-11-05",24.3299,24.3299,23.1628,23.3147,1598700.0],["2007-11-06",23.3147,23.3216,22.5482,23.3216,1189300.0],["2007-11-07",23.0385,23.1214,22.4791,22.783,3030400.0],["2007-11-08",22.8037,23.0523,22.6863,22.8866,3261500.0],["2007-11-09",22.5413,22.9418,21.9404,22.4929,3085100.0],["2007-11-12",22.4101,22.5205,21.6228,21.6573,1948100.0],["2007-11-13",21.6711,23.073,21.6573,22.341,1823200.0],["2007-11-14",22.5206,22.8313,22.4239,22.4446,2809200.0],["2007-11-15",22.3134,22.8935,22.0855,22.859,2679700.0],["2007-11-16",24.0813,24.765,23.5565,24.1849,6458800.0],["2007-11-19",23.9846,24.7098,23.9846,24.2056,4377100.0],["2007-11-20",24.1987,24.4197,23.9363,24.3092,2640700.0],["2007-11-21",24.0606,24.5509,23.8603,24.178,2227100.0],["2007-11-23",24.2885,24.4681,24.0261,24.4681,662200.0],["2007-11-26",24.4197,24.8272,23.812,23.9225,2325800.0],["2007-11-27",23.9984,24.178,23.5219,23.812,4715300.0],["2007-11-28",23.9432,24.8341,23.6739,24.6476,3414200.0],["2007-11-29",24.5233,25.428,24.4404,25.2761,1798100.0],["2007-11-30",25.3244,25.8631,25.1172,25.8216,2650500.0],["2007-12-03",25.5592,25.9805,25.5592,25.7318,2239000.0],["2007-12-04",25.5247,25.7319,25.3244,25.4142,1436000.0],["2007-12-05",25.6006,25.6006,25.1379,25.4142,2212900.0],["2007-12-06",25.4073,26.2222,25.3589,25.9874,1866100.0],["2007-12-07",25.9805,26.1117,25.6006,25.8423,1468900.0],["2007-12-10",25.8631,25.8907,25.2761,25.8147,1351600.0],["2007-12-11",25.8009,26.1669,25.1587,25.2139,2054500.0],["2007-12-12",25.718,25.8562,25.2415,25.649,1974900.0],["2007-12-13",25.4694,25.8078,25.2346,25.5247,2044900.0],["2007-12-14",25.5799,25.6145,25.0344,25.2346,1398900.0],["2007-12-17",25.0758,25.5523,24.9308,25.2277,3536300.0],["2007-12-18",25.3589,26.0219,25.1518,25.4211,2270000.0],["2007-12-19",25.5523,25.7595,25.2346,25.4142,1409100.0],["2007-12-20",25.5454,25.5661,25.0689,25.2622,1987300.0],["2007-12-21",25.5799,26.3396,25.4556,25.7457,3065400.0],["2007-12-24",25.5247,26.3051,25.5247,26.2015,512100.0],["2007-12-26",25.87,26.5606,25.87,26.2222,971900.0],["2007-12-27",26.1186,26.3258,25.5523,25.8631,1526000.0],["2007-12-28",26.1186,26.3396,25.5661,26.1048,1389600.0],["2007-12-31",25.9736,26.0702,25.4211,25.6421,1213900.0],["2008-01-02",25.6421,25.7249,25.0205,25.3935,2516600.0],["2008-01-03",25.2484,26.091,25.2484,25.3313,1974000.0],["2008-01-04",25.1379,25.3037,24.4681,24.5302,2505700.0],["2008-01-07",24.6545,24.7029,23.5081,23.66,2236400.0],["2008-01-08",23.6739,23.7291,22.6587,22.7346,2672500.0],["2008-01-09",22.6656,23.1559,22.3548,23.0454,2242300.0],["2008-01-10",22.9206,23.6765,22.8512,23.4546,2806200.0],["2008-01-11",23.198,23.6002,22.9899,23.1772,1583800.0],["2008-01-14",23.3159,24.266,23.198,23.8013,1323600.0],["2008-01-15",23.4685,23.7736,22.9414,23.0038,1946800.0],["2008-01-16",22.9483,23.7042,22.6085,23.3783,2136800.0],["2008-01-17",23.3991,23.6557,22.6154,22.6848,2393200.0],["2008-01-18",22.8374,23.1286,21.9011,22.3727,3082000.0],["2008-01-22",21.2561,22.4074,21.2561,22.0121,2592200.0],["2008-01-23",21.3324,21.804,20.9371,21.7832,4391800.0],["2008-01-24",21.6931,22.6778,21.6931,22.6154,3579500.0],["2008-01-25",22.7888,23.1702,22.6779,23.0454,3069100.0],["2008-01-28",23.1702,23.1702,22.4767,23.1356,1524900.0],["2008-01-29",23.3228,23.3783,22.664,22.7541,1490200.0],["2008-01-30",22.657,23.7528,21.8664,23.1702,2217500.0],["2008-01-31",22.6362,23.7597,22.6362,23.3991,2408600.0],["2008-02-01",23.6072,23.8013,23.3228,23.5031,1808300.0],["2008-02-04",23.413,23.7043,22.6987,23.4685,1776900.0],["2008-02-05",22.2271,23.2535,22.2271,22.6154,1914100.0],["2008-02-06",23.0246,25.1745,23.0246,24.0996,5884400.0],["2008-02-07",24.1342,24.377,23.5309,24.3561,2394000.0],["2008-02-08",24.266,24.4186,23.732,23.9955,1197400.0],["2008-02-11",24.0025,24.5365,23.9054,24.3561,1453500.0],["2008-02-12",24.4671,24.7098,24.1897,24.4116,1213900.0],["2008-02-13",24.5503,25.2092,24.4602,24.8624,1204700.0],["2008-02-14",24.7584,24.8416,24.2244,24.4116,1804800.0],["2008-02-15",24.4047,24.4047,23.9331,24.3284,2088800.0],["2008-02-19",24.5573,24.696,24.1897,24.3978,1251500.0],["2008-02-20",24.0649,24.4047,23.836,24.2729,1610200.0],["2008-02-21",24.3076,24.4047,23.621,23.6904,1365400.0],["2008-02-22",23.8291,24.0857,23.7181,23.947,1627800.0],["2008-02-25",24.0857,24.1758,23.7736,24.051,1586000.0],["2008-02-26",23.9816,24.4255,23.7736,24.0441,2177300.0],["2008-02-27",23.9192,24.2452,23.7181,23.8846,2229100.0],["2008-02-28",23.5794,23.7042,23.1841,23.2257,2025000.0],["2008-02-29",22.9136,23.2881,22.6848,22.8166,2500600.0],["2008-03-03",22.7958,22.9899,22.5808,22.8512,1344400.0],["2008-03-04",22.6016,22.8928,22.4351,22.8235,1752000.0],["2008-03-05",22.8374,23.0107,22.5461,22.6709,1643200.0],["2008-03-06",22.657,22.8235,22.2548,22.5183,1833000.0],["2008-03-07",22.3034,23.198,22.3034,22.4906,1789200.0],["2008-03-10",22.4629,22.9899,21.7902,21.7971,2281600.0],["2008-03-11",22.1577,22.4143,21.9705,22.3172,4313300.0],["2008-03-12",22.3242,22.7333,22.2617,22.3519,1558500.0],["2008-03-13",22.3727,22.6848,22.0051,22.2479,4834600.0],["2008-03-14",22.4559,22.5877,21.7347,22.0051,2963000.0],["2008-03-17",21.5405,22.4282,21.2076,21.6237,3101300.0],["2008-03-18",21.9913,22.3588,21.7555,22.2895,2940400.0],["2008-03-19",22.3519,22.6987,22.0259,22.1993,2248400.0],["2008-03-20",22.4351,22.8512,22.1369,22.7888,2985200.0],["2008-03-24",22.8928,23.5101,22.6917,23.4407,2155400.0],["2008-03-25",23.3991,23.4962,23.094,23.3089,1796100.0],["2008-03-26",23.1494,23.7181,23.0385,23.6072,1674200.0],["2008-03-27",23.5863,23.7805,23.2049,23.2119,1494100.0],["2008-03-28",23.5309,23.6904,23.1841,23.4615,1784700.0],["2008-03-31",23.7181,23.8776,23.2951,23.8013,2577900.0],["2008-04-01",23.8638,24.0094,23.5863,23.9123,2809000.0],["2008-04-02",23.8846,24.3145,23.7251,24.2729,2863100.0],["2008-04-03",24.2175,24.3423,23.8638,24.2521,1544300.0],["2008-04-04",24.1065,25.223,23.94,24.8555,2005800.0],["2008-04-07",24.8069,25.1468,24.7168,24.8277,1345000.0],["2008-04-08",24.585,24.7445,24.2105,24.2937,1572800.0],["2008-04-09",24.3561,24.3631,24.0441,24.2244,1139800.0],["2008-04-10",24.2662,24.3497,24.0016,24.1896,1306600.0],["2008-04-11",24.0225,24.1896,23.7579,23.7718,1782200.0],["2008-04-14",23.6395,24.1756,23.6256,23.9737,1152500.0],["2008-04-15",24.0782,24.113,23.3958,23.7022,1462700.0],["2008-04-16",23.8553,24.5377,23.8553,24.3149,1725400.0],["2008-04-17",24.294,24.7118,24.1199,24.6352,1628100.0],["2008-04-18",24.9973,25.7562,24.9973,25.6727,2268200.0],["2008-04-21",25.4847,25.4847,25.1783,25.3315,1596900.0],["2008-04-22",25.1783,25.1922,24.5934,24.7188,1512800.0],["2008-04-23",24.858,25.4011,24.7675,25.1157,1809300.0],["2008-04-24",25.1087,26.0626,24.9973,25.8955,2097900.0],["2008-04-25",25.9512,26.2576,25.6309,26.188,1341500.0],["2008-04-28",26.0278,26.2297,25.8259,25.8885,1507900.0],["2008-04-29",25.8398,26.2854,25.8398,26.2019,1477600.0],["2008-04-30",26.2019,26.5988,26.0348,26.0487,2006000.0],["2008-05-01",26.6475,27.8521,26.6336,27.8173,6447900.0],["2008-05-02",27.678,27.8521,27.2254,27.7198,2481400.0],["2008-05-05",27.5875,27.5945,27.1001,27.2881,2176400.0],["2008-05-06",27.2603,27.2603,26.0905,26.8703,2095300.0],["2008-05-07",26.8355,26.926,26.0,26.3899,3136700.0],["2008-05-08",26.3968,27.0165,26.362,26.6266,2687800.0],["2008-05-09",26.2506,26.8077,26.2506,26.564,2269800.0],["2008-05-12",26.7102,26.7728,26.4665,26.6893,1838700.0],["2008-05-13",26.9121,27.128,26.369,26.5222,1542900.0],["2008-05-14",26.5918,26.5988,26.2088,26.2785,2152300.0],["2008-05-15",26.2506,26.2506,25.7771,26.0557,2413900.0],["2008-05-16",26.7868,27.2881,26.1183,27.2742,2816300.0],["2008-05-19",27.2603,27.504,27.0514,27.1976,1790400.0],["2008-05-20",27.0165,27.0862,26.5152,26.7241,1482900.0],["2008-05-21",26.8216,26.8912,26.4177,26.4804,1612500.0],["2008-05-22",26.3968,26.6823,26.2437,26.3133,1223900.0],["2008-05-23",26.2437,26.7659,26.1114,26.55,1216300.0],["2008-05-27",26.362,27.3647,26.362,27.2603,2017800.0],["2008-05-28",27.3926,27.4204,27.1349,27.4204,1570500.0],["2008-05-29",27.2672,27.8312,26.9609,27.497,1320800.0],["2008-05-30",27.692,28.0331,27.504,27.9357,2392800.0],["2008-06-02",27.88,28.0889,27.2603,27.7198,1445500.0],["2008-06-03",27.9148,27.9566,26.9052,27.1906,1490000.0],["2008-06-04",27.2185,27.3647,26.8634,27.1071,2355700.0],["2008-06-05",27.1489,27.309,26.8216,27.1489,3223200.0],["2008-06-06",26.9957,27.4135,26.6406,26.6614,2118000.0],["2008-06-09",26.6684,27.2115,26.5222,27.0096,2009600.0],["2008-06-10",26.7728,26.9957,26.6197,26.6684,2661100.0],["2008-06-11",26.8077,26.8077,26.0069,26.0696,2354400.0],["2008-06-12",26.4317,26.7659,26.2367,26.4665,2340400.0],["2008-06-13",26.7659,26.8425,26.376,26.8425,2243000.0],["2008-06-16",26.8982,27.4065,26.4317,27.2254,2039600.0],["2008-06-17",27.2394,27.2951,26.6614,26.6823,1320400.0],["2008-06-18",26.369,26.6684,25.8955,25.9025,2340500.0],["2008-06-19",25.9373,26.4804,25.7702,26.2088,2965500.0],["2008-06-20",26.181,26.2228,25.5195,25.6309,3180400.0],["2008-06-23",25.7632,25.812,25.1017,25.241,5424400.0],["2008-06-24",25.1017,25.8189,25.0739,25.7702,3006800.0],["2008-06-25",25.798,25.9303,25.3942,25.5822,2488300.0],["2008-06-26",25.234,25.5265,24.7188,24.7884,3937500.0],["2008-06-27",24.8093,25.1783,24.6422,25.0878,4359000.0],["2008-06-30",25.0669,25.1296,24.8719,24.9416,2223200.0],["2008-07-01",24.8371,25.0599,24.3428,24.6839,3933800.0],["2008-07-02",24.7327,25.1435,24.6422,24.6422,2400700.0],["2008-07-03",24.8719,25.1505,24.3427,24.4681,1659700.0],["2008-07-07",24.4542,24.9346,24.1547,24.4472,1904100.0],["2008-07-08",24.3497,24.5377,23.8553,24.4959,3519500.0],["2008-07-09",24.4263,24.9764,24.3219,24.3219,2042100.0],["2008-07-10",24.4124,24.8789,24.301,24.6143,1845900.0],["2008-07-11",24.4465,24.9079,23.6636,24.4046,2947700.0],["2008-07-14",24.6423,24.6563,23.8383,24.125,2570000.0],["2008-07-15",23.8943,24.4675,23.8383,24.2857,2600900.0],["2008-07-16",24.2788,24.6702,24.097,24.6143,1772900.0],["2008-07-17",24.6702,25.8796,24.3207,25.8097,2765900.0],["2008-07-18",25.7538,25.7957,25.2225,25.4322,3067700.0],["2008-07-21",25.5091,25.7119,24.7681,25.2155,1722300.0],["2008-07-22",24.9219,25.8027,24.9219,25.8027,1432700.0],["2008-07-23",25.8796,26.2641,25.6419,26.1453,1787900.0],["2008-07-24",26.1033,26.2152,25.2854,25.3413,1405500.0],["2008-07-25",25.4672,25.614,25.2015,25.4322,1244400.0],["2008-07-28",25.4252,25.4812,24.6353,24.824,1926700.0],["2008-07-29",24.859,25.4252,24.6003,24.866,3995400.0],["2008-07-30",24.3627,24.887,21.7411,23.5867,6792700.0],["2008-07-31",23.2162,23.7754,22.9295,23.1672,3758600.0],["2008-08-01",23.3001,23.37,22.6919,22.8876,3034500.0],["2008-08-04",22.8946,23.0903,22.573,22.6989,2718700.0],["2008-08-05",22.7967,23.328,22.4612,23.1742,3539600.0],["2008-08-06",23.0624,23.7405,23.0624,23.6286,3030100.0],["2008-08-07",23.5308,23.6216,23.2721,23.37,4037400.0],["2008-08-08",23.2441,24.1599,23.2441,23.9781,2917700.0],["2008-08-11",23.7824,24.5304,23.6496,24.2788,1487600.0],["2008-08-12",24.2508,24.4605,24.0201,24.2438,1810500.0],["2008-08-13",24.1389,24.3976,23.7335,23.9432,1923400.0],["2008-08-14",23.7055,24.3137,23.4678,24.2158,1835100.0],["2008-08-15",24.3347,24.6423,23.9782,24.0341,2207800.0],["2008-08-18",24.0481,24.4046,23.8943,24.097,1760000.0],["2008-08-19",24.0271,24.2718,23.8174,24.0131,1628500.0],["2008-08-20",24.083,24.09,23.363,23.377,1761100.0],["2008-08-21",23.1672,23.3909,22.9995,23.2022,2294200.0],["2008-08-22",23.2581,23.37,22.9226,22.9995,4542200.0],["2008-08-25",22.8526,23.0484,22.3983,22.4402,2759400.0],["2008-08-26",22.4402,22.7688,22.2375,22.3703,2382300.0],["2008-08-27",22.3493,22.5451,22.1815,22.4192,4511600.0],["2008-08-28",22.601,23.1043,22.4961,22.9995,2210900.0],["2008-08-29",22.9295,23.5517,22.8736,23.0064,2425700.0],["2008-09-02",22.9645,23.356,22.7897,22.9575,2855600.0],["2008-09-03",22.9156,22.9575,22.0277,22.2235,4792100.0],["2008-09-04",22.1186,22.1256,21.2588,21.3566,5903700.0],["2008-09-05",21.3077,21.6153,21.119,21.3217,4961700.0],["2008-09-08",21.6013,21.825,20.9582,21.2448,5340200.0],["2008-09-09",21.3217,21.4964,21.063,21.063,3570200.0],["2008-09-10",21.2518,21.3986,20.9861,21.091,2740900.0],["2008-09-11",20.8393,21.049,20.5527,21.0211,3057200.0],["2008-09-12",20.6366,21.0491,20.5947,20.8953,2582300.0],["2008-09-15",20.4688,20.7275,19.7767,19.8047,5182500.0],["2008-09-16",19.6229,19.6928,18.9798,19.602,6367400.0],["2008-09-17",19.3433,19.581,18.7561,18.805,4252900.0],["2008-09-18",19.0637,19.2594,18.0081,18.805,5172300.0],["2008-09-19",18.9099,21.3217,18.9099,21.077,5550800.0],["2008-09-22",21.0001,21.4335,20.2661,20.3779,4194700.0],["2008-09-23",20.3779,20.6156,19.7627,19.8257,4063300.0],["2008-09-24",19.7418,20.1403,19.546,19.7488,3246100.0],["2008-09-25",20.1053,20.2171,19.6719,19.8187,2681800.0],["2008-09-26",19.4621,19.8187,18.9169,19.1476,3698700.0],["2008-09-29",19.1476,19.4482,17.4069,17.4768,5685800.0],["2008-09-30",17.6516,19.3433,17.4908,19.3363,7946200.0],["2008-10-01",19.1825,19.5111,18.5953,19.3014,4541700.0],["2008-10-02",19.2874,19.2874,18.0011,18.0081,5089500.0],["2008-10-03",18.3856,19.0078,17.8962,17.9312,2965500.0],["2008-10-06",17.4698,17.9172,16.3862,17.5607,5994800.0],["2008-10-07",17.7494,17.8753,16.0297,16.1555,3942500.0],["2008-10-08",15.6033,16.8966,15.4006,15.4844,4247100.0],["2008-10-09",15.7027,15.7943,14.7803,14.7803,4415100.0],["2008-10-10",14.0832,15.2873,13.1537,14.3437,5572100.0],["2008-10-13",15.0479,15.7802,14.6606,15.7168,3204600.0],["2008-10-14",16.3083,16.6815,15.3014,15.8576,3604200.0],["2008-10-15",15.4492,15.6464,14.4282,14.5057,5065100.0],["2008-10-16",13.2311,14.7239,13.2311,14.6465,5481700.0],["2008-10-17",13.372,15.0056,13.372,14.1817,4468300.0],["2008-10-20",14.0128,14.8366,13.9987,14.7592,4008800.0],["2008-10-21",14.5409,15.0408,14.4,14.4775,3505300.0],["2008-10-22",14.1184,14.3437,13.7522,14.048,4336400.0],["2008-10-23",14.0409,14.1817,13.0269,13.6607,5647900.0],["2008-10-24",12.6819,13.379,11.7524,12.4566,4500600.0],["2008-10-27",12.2735,12.5692,11.8299,11.8862,4867200.0],["2008-10-28",12.1186,13.1959,11.9425,13.1255,5195400.0],["2008-10-29",13.1255,13.2804,12.4354,12.5058,6447100.0],["2008-10-30",12.8086,13.4072,12.6748,13.1044,4280400.0],["2008-10-31",13.1959,13.9071,12.9776,13.6888,3886600.0],["2008-11-03",13.7311,14.2099,13.7029,14.0057,2869700.0],["2008-11-04",14.4775,14.7169,13.9212,14.3085,2521200.0],["2008-11-05",14.1254,14.555,13.2875,13.386,2247400.0],["2008-11-06",13.0692,13.0692,11.1046,11.8158,8602400.0],["2008-11-07",11.8299,12.5622,11.6186,12.4495,3624400.0],["2008-11-10",12.6396,12.6678,11.0764,11.2665,4366400.0],["2008-11-11",11.1539,11.2665,9.816,9.9498,4972000.0],["2008-11-12",9.6822,10.0695,9.1188,9.2245,5961500.0],["2008-11-13",9.2104,10.4779,9.2104,10.4638,7397300.0],["2008-11-14",10.154,10.6117,9.8019,10.2103,6443100.0],["2008-11-17",10.0413,10.1399,9.83,9.9357,7267600.0],["2008-11-18",9.985,10.2737,9.7596,10.2525,5152500.0],["2008-11-19",10.2455,10.3511,9.7808,9.8723,5809100.0],["2008-11-20",9.7103,10.2314,9.0555,9.1329,4790900.0],["2008-11-21",9.3583,10.3089,9.0484,10.2807,7485600.0],["2008-11-24",10.499,10.8581,10.3582,10.5624,5103900.0],["2008-11-25",10.7525,11.3017,10.4075,10.7736,4019100.0],["2008-11-26",10.5553,11.2877,10.4567,11.2243,2059500.0],["2008-11-28",11.1398,11.6679,11.0412,11.6045,1354300.0],["2008-12-01",11.1116,11.2665,10.6469,10.6891,3720100.0],["2008-12-02",10.8511,10.9708,10.492,10.8511,3111200.0],["2008-12-03",10.5976,11.9777,10.492,11.9214,4207100.0],["2008-12-04",11.6327,11.9848,11.175,11.3369,3730500.0],["2008-12-05",11.3088,12.2383,10.9919,12.1608,3422000.0],["2008-12-08",12.2383,12.7875,12.2383,12.4354,2990700.0],["2008-12-09",12.3087,12.4636,11.8651,11.9425,3092100.0],["2008-12-10",11.9003,12.0974,11.6679,11.8862,2899500.0],["2008-12-11",11.6609,11.8651,11.0201,11.182,3095500.0],["2008-12-12",10.8581,11.4989,10.2455,11.3088,4044700.0],["2008-12-15",11.0342,11.4074,10.7102,10.9285,3289700.0],["2008-12-16",11.1257,11.7735,10.9637,11.7101,3620500.0],["2008-12-17",11.6257,12.0341,11.52,11.6961,3297100.0],["2008-12-18",11.7946,11.7946,11.3651,11.5834,3405700.0],["2008-12-19",11.6749,11.7735,10.8581,11.0694,6061100.0],["2008-12-22",11.0482,11.0482,10.5765,10.8792,3404900.0],["2008-12-23",10.9285,11.2313,10.6117,10.7243,2473800.0],["2008-12-24",10.7102,10.844,10.5694,10.7384,936000.0],["2008-12-26",10.7525,10.837,10.6539,10.7243,1508100.0],["2008-12-29",10.7384,10.7384,10.3722,10.6821,2064900.0],["2008-12-30",10.7243,11.2736,10.7032,11.2454,2236000.0],["2008-12-31",11.2384,11.5341,11.1539,11.4144,1792300.0],["2009-01-02",11.6116,12.189,11.2947,12.1326,2300700.0],["2009-01-05",11.9918,12.358,11.9003,11.9425,3216900.0],["2009-01-06",12.0834,12.4918,12.0481,12.358,3423800.0],["2009-01-07",12.1186,12.5763,12.1045,12.3228,2437000.0],["2009-01-08",12.2101,12.2101,11.8017,12.0059,3111300.0],["2009-01-09",12.0699,12.1481,11.6931,12.0272,2862900.0],["2009-01-12",12.0059,12.1623,11.949,12.077,3658800.0],["2009-01-13",11.5225,11.5723,11.16,11.3875,5124900.0],["2009-01-14",11.224,11.224,10.5842,10.7975,4745100.0],["2009-01-15",10.7975,11.3875,10.3781,11.2737,5578100.0],["2009-01-16",11.5723,11.6505,11.0534,11.2453,4244400.0],["2009-01-20",11.2453,11.3875,10.6056,10.7122,4520100.0],["2009-01-21",10.9539,11.1316,10.6695,11.0747,3809900.0],["2009-01-22",10.8401,11.1316,10.6269,11.0676,3898700.0],["2009-01-23",10.8615,11.3875,10.5913,11.1174,3569400.0],["2009-01-26",11.0889,11.3804,10.9112,10.9823,4061700.0],["2009-01-27",11.0818,11.3022,10.9325,11.1884,4137800.0],["2009-01-28",10.1364,10.7975,9.8094,10.698,10135000.0],["2009-01-29",10.57,10.7193,10.3781,10.4918,4087200.0],["2009-01-30",10.307,10.6127,9.9729,10.0653,4963500.0],["2009-02-02",9.9232,9.98,9.5606,9.7597,4529800.0],["2009-02-03",9.9161,9.9161,9.4043,9.7952,4822100.0],["2009-02-04",9.8237,10.1933,9.8237,9.9303,4561000.0],["2009-02-05",9.8023,10.2715,9.7455,10.1862,3900700.0],["2009-02-06",10.0724,10.6198,10.0653,10.4989,2506000.0],["2009-02-09",10.371,10.5345,10.307,10.3994,2525400.0],["2009-02-10",10.2786,10.3994,9.6531,9.7952,7087500.0],["2009-02-11",9.8379,9.9729,9.7099,9.8805,3373300.0],["2009-02-12",9.5962,9.7455,9.4185,9.7455,4525600.0],["2009-02-13",9.7312,9.9516,9.6531,9.845,3369900.0],["2009-02-17",9.4753,9.5393,9.0631,9.0986,5885600.0],["2009-02-18",9.1413,9.1697,8.6579,8.729,7526500.0],["2009-02-19",8.928,8.928,8.2101,8.2243,4968700.0],["2009-02-20",8.0395,8.1745,7.6556,7.8262,7413900.0],["2009-02-23",7.9257,7.9257,7.1865,7.2149,4135600.0],["2009-02-24",7.3002,7.6201,7.1723,7.5561,4079300.0],["2009-02-25",7.5419,7.5632,7.1794,7.35,4739400.0],["2009-02-26",7.5348,7.5348,6.9164,6.9306,5193600.0],["2009-02-27",6.7742,6.9803,6.6676,6.7387,3972200.0],["2009-03-02",6.5894,6.7315,6.3122,6.3619,4673400.0],["2009-03-03",6.5112,6.5467,6.2482,6.305,4578100.0],["2009-03-04",6.4685,6.5823,6.3477,6.4685,6607500.0],["2009-03-05",6.2837,6.3406,5.6511,5.6795,7264100.0],["2009-03-06",5.7151,5.8999,5.3952,5.6013,8471100.0],["2009-03-09",5.5445,5.708,5.2601,5.2886,5481600.0],["2009-03-10",5.381,5.9567,5.3383,5.907,6375500.0],["2009-03-11",5.9639,6.3548,5.8928,6.1629,6106800.0],["2009-03-12",6.1558,6.5041,6.0847,6.4472,3383400.0],["2009-03-13",6.4685,6.8097,6.305,6.76,4646500.0],["2009-03-16",6.8311,7.0799,6.6605,6.6605,3916100.0],["2009-03-17",6.6605,6.7031,6.3548,6.5396,6967300.0],["2009-03-18",6.4828,7.1296,6.433,7.0443,5096800.0],["2009-03-19",7.0159,7.6698,7.0159,7.4992,5801000.0],["2009-03-20",7.5064,7.7551,7.1936,7.3571,6556200.0],["2009-03-23",7.5135,7.8831,7.3855,7.8618,4646700.0],["2009-03-24",7.7409,7.8689,7.549,7.6201,4680100.0],["2009-03-25",7.6201,8.0181,7.5774,7.812,4071700.0],["2009-03-26",7.8831,8.665,7.8831,8.6295,4736700.0],["2009-03-27",8.3736,8.6081,8.2883,8.5157,4691100.0],["2009-03-30",8.2954,8.338,7.3784,7.4921,4506100.0],["2009-03-31",7.6059,8.0324,7.3429,7.8476,5560500.0],["2009-04-01",7.7267,7.9968,7.4566,7.9613,5108600.0],["2009-04-02",8.139,9.2621,8.0324,9.1199,8530700.0],["2009-04-03",9.1128,9.1555,8.7574,9.1128,3869100.0],["2009-04-06",9.0275,9.1128,8.7076,8.9351,5349500.0],["2009-04-07",8.7858,8.8711,8.402,8.5015,4483800.0],["2009-04-08",8.6721,8.7574,8.5086,8.7361,4281300.0],["2009-04-09",9.0674,9.7588,8.9305,9.6651,4326300.0],["2009-04-13",9.6147,9.6219,9.1322,9.4131,2058300.0],["2009-04-14",9.3339,9.6075,9.053,9.4851,3490200.0],["2009-04-15",9.5283,9.5715,9.125,9.3627,3224000.0],["2009-04-16",9.5067,10.3781,9.1466,10.2773,4260500.0],["2009-04-17",11.2208,12.6036,11.2208,11.6889,9921100.0],["2009-04-20",11.4441,11.4441,10.3637,10.7671,5949800.0],["2009-04-21",10.6662,11.2928,10.6446,11.2712,5731700.0],["2009-04-22",11.1704,11.9266,11.0407,11.5521,6261100.0],["2009-04-23",11.5233,11.7033,11.2856,11.5881,5987400.0],["2009-04-24",11.7321,12.4307,11.6457,12.2795,5289800.0],["2009-04-27",12.1138,12.3659,11.8258,12.085,5447300.0],["2009-04-28",11.8906,12.2867,11.6457,12.1571,3921000.0],["2009-04-29",12.1138,13.2158,11.8834,12.8773,6618400.0],["2009-04-30",13.0357,13.1005,12.4884,12.5604,6203100.0],["2009-05-01",12.5388,12.7836,12.4307,12.7764,6149500.0],["2009-05-04",12.798,13.3742,12.5316,13.3598,5274000.0],["2009-05-05",13.1437,13.475,13.0357,13.2086,3511800.0],["2009-05-06",13.3742,13.4318,12.8052,13.0645,4149600.0],["2009-05-07",13.3238,13.3238,12.4667,12.654,3723100.0],["2009-05-08",12.7908,13.0861,12.546,12.9277,3883700.0],["2009-05-11",12.7332,12.8701,12.3731,12.5748,5211700.0],["2009-05-12",12.6756,12.9997,12.3731,12.8557,5928400.0],["2009-05-13",12.5316,12.5532,11.5665,11.7249,5427600.0],["2009-05-14",11.8114,12.5388,11.7249,12.3083,3835100.0],["2009-05-15",12.3083,12.546,11.9986,12.0994,4716600.0],["2009-05-18",12.1787,12.6036,12.0706,12.5892,2676400.0],["2009-05-19",12.6828,12.8989,12.3371,12.7548,2875200.0],["2009-05-20",12.9061,13.1869,12.5676,12.618,3635800.0],["2009-05-21",12.4163,12.6036,11.9554,12.1355,3257700.0],["2009-05-22",12.1354,12.3803,11.9554,12.1427,3178400.0],["2009-05-26",12.0634,12.7332,12.0202,12.654,3552100.0],["2009-05-27",12.4739,13.0645,12.4451,12.5388,3168400.0],["2009-05-28",12.5028,12.8052,12.1499,12.546,2998200.0],["2009-05-29",12.6036,12.6396,12.1859,12.51,4144000.0],["2009-06-01",12.7692,13.7271,12.7404,13.5759,4870600.0],["2009-06-02",13.5471,13.6119,13.0861,13.3598,3218200.0],["2009-06-03",13.5975,13.7199,13.1869,13.5326,5256500.0],["2009-06-04",13.5759,14.6994,13.5759,14.685,5829900.0],["2009-06-05",14.7282,15.0163,14.1952,14.3033,4600200.0],["2009-06-08",14.2745,14.4041,13.8567,14.2673,2474500.0],["2009-06-09",14.3681,14.4257,14.152,14.3753,2405800.0],["2009-06-10",14.4041,14.5769,13.8927,14.3033,2839100.0],["2009-06-11",14.3105,14.6994,14.3105,14.4401,3791900.0],["2009-06-12",14.3969,14.3969,14.0368,14.3105,1613700.0],["2009-06-15",13.8567,14.0152,13.7415,13.8711,2804800.0],["2009-06-16",15.2251,15.6789,14.3465,14.3897,8583000.0],["2009-06-17",14.2889,14.5553,14.1016,14.1592,3805300.0],["2009-06-18",14.2096,14.7282,14.1304,14.6274,4982900.0],["2009-06-19",14.7714,14.8002,14.4041,14.5625,5557500.0],["2009-06-22",14.1448,14.4329,13.6623,13.7487,6752400.0],["2009-06-23",13.4966,13.7559,13.187,13.3886,17966100.0],["2009-06-24",13.511,13.5399,12.9997,13.1077,13650700.0],["2009-06-25",12.9061,13.3958,12.8412,12.9637,147437100.0],["2009-06-26",13.0141,13.367,12.8701,13.2158,15740200.0],["2009-06-29",13.2518,13.5038,13.1437,13.3094,8262100.0],["2009-06-30",13.403,13.5038,13.1077,13.3886,8520300.0],["2009-07-01",13.3958,13.6479,13.2806,13.3022,8473900.0],["2009-07-02",13.2446,13.3382,12.7764,12.8557,5769500.0],["2009-07-06",12.726,12.8341,11.9626,12.2363,8685800.0],["2009-07-07",12.3731,12.582,11.9842,12.013,6864400.0],["2009-07-08",12.0706,12.5316,11.6097,12.0346,6683400.0],["2009-07-09",12.2507,12.3947,11.9698,12.0562,4404500.0],["2009-07-10",11.977,12.1499,11.8186,12.013,3456700.0],["2009-07-13",12.1643,12.3227,11.8474,12.2579,4182800.0],["2009-07-14",12.2435,12.5244,12.0778,12.4595,4678900.0],["2009-07-15",12.5604,13.5398,12.5316,13.5038,9044700.0],["2009-07-16",13.4318,13.6911,13.295,13.5831,3843900.0],["2009-07-17",13.5398,13.6407,13.4102,13.5182,2721400.0],["2009-07-20",13.5831,14.044,13.5615,13.936,5239400.0],["2009-07-21",14.08,14.2745,13.7631,13.9432,4899900.0],["2009-07-22",13.9216,14.2024,13.7919,14.0224,2937400.0],["2009-07-23",14.044,14.6346,13.9864,14.613,3573100.0],["2009-07-24",14.4329,14.7642,14.3105,14.7642,4747800.0],["2009-07-27",14.7642,14.9154,14.4041,14.8938,4355300.0],["2009-07-28",14.6346,14.937,14.2384,14.8794,4162700.0],["2009-07-29",15.4556,15.506,14.9659,15.2539,5554500.0],["2009-07-30",15.7437,15.8157,15.47,15.5564,4683700.0],["2009-07-31",15.5996,15.8445,15.3188,15.4628,3035200.0],["2009-08-03",15.5492,16.2694,15.4196,15.9021,4744800.0],["2009-08-04",15.8085,16.111,15.7149,16.0029,2962000.0],["2009-08-05",15.9381,16.2694,15.7653,15.8301,2347100.0],["2009-08-06",15.8877,15.8949,15.4844,15.6212,1886700.0],["2009-08-07",15.8877,16.075,15.7869,16.0318,3063300.0],["2009-08-10",16.075,16.2406,15.9093,16.039,2468300.0],["2009-08-11",15.8589,16.1542,15.8085,16.0318,3345300.0],["2009-08-12",15.9165,16.6223,15.9165,16.4063,2143700.0],["2009-08-13",16.4495,16.8168,16.3414,16.7736,3625900.0],["2009-08-14",16.6727,16.8816,16.2334,16.3775,3297000.0],["2009-08-17",16.0606,16.0822,15.8589,16.0462,1551700.0],["2009-08-18",16.0318,16.3558,15.9741,16.3414,1461100.0],["2009-08-19",16.0102,16.716,16.0102,16.6871,2781500.0],["2009-08-20",16.5935,16.9176,16.5935,16.8384,2358400.0],["2009-08-21",16.896,17.0977,16.8024,16.9608,3027700.0],["2009-08-24",16.9752,17.2489,16.8456,16.8888,3319700.0],["2009-08-25",17.0472,17.0472,16.7376,16.9176,2046200.0],["2009-08-26",16.9248,17.0184,16.752,16.7952,2556000.0],["2009-08-27",16.8312,16.8456,16.327,16.752,2218400.0],["2009-08-28",16.824,17.4578,16.7231,16.8672,3120300.0],["2009-08-31",16.6655,16.7808,16.2766,16.4351,1754400.0],["2009-09-01",16.2694,16.6007,15.7581,15.8301,2142600.0],["2009-09-02",15.7293,15.9885,15.5132,15.5564,2236400.0],["2009-09-03",15.5996,16.183,15.5996,16.1758,1757100.0],["2009-09-04",16.2118,16.5719,16.075,16.5143,2224800.0],["2009-09-08",16.6583,16.896,16.5935,16.7232,1875600.0],["2009-09-09",16.7957,17.4266,16.6869,17.2598,2801300.0],["2009-09-10",17.238,17.5499,17.035,17.3613,2482400.0],["2009-09-11",17.2816,17.5064,17.1075,17.2525,2131300.0],["2009-09-14",17.1365,17.1583,16.8102,17.093,1566000.0],["2009-09-15",17.1873,17.4121,17.0422,17.3033,1910400.0],["2009-09-16",17.4556,17.4919,16.9335,17.1438,4172800.0],["2009-09-17",17.1945,17.2308,16.9407,17.064,3064900.0],["2009-09-18",17.0712,17.3178,16.948,17.2598,3073000.0],["2009-09-21",17.209,17.209,16.7739,16.8972,2593600.0],["2009-09-22",17.0858,17.4339,17.0858,17.1365,1445100.0],["2009-09-23",17.1945,17.2816,16.8464,16.8464,1485500.0],["2009-09-24",16.9045,16.9987,16.2373,16.3606,3179500.0],["2009-09-25",16.3751,16.5781,16.2663,16.3606,2181200.0],["2009-09-28",16.4113,16.8682,16.4113,16.7014,1936200.0],["2009-09-29",16.6724,16.7377,15.9037,16.0125,2622400.0],["2009-09-30",16.201,16.2373,15.5918,16.1575,2302300.0],["2009-10-01",15.9472,16.1067,15.6353,15.7151,4283300.0],["2009-10-02",15.5193,15.6136,15.1567,15.3163,3715800.0],["2009-10-05",15.2945,15.6426,15.2945,15.4758,2259700.0],["2009-10-06",15.6499,15.8457,15.6063,15.6861,1836200.0],["2009-10-07",15.6571,15.8167,15.5266,15.6644,3495600.0],["2009-10-08",15.7224,15.9472,15.6063,15.8602,2555100.0],["2009-10-09",15.8312,16.3968,15.8094,16.3968,2541600.0],["2009-10-12",16.4113,16.7377,16.2808,16.3823,2108900.0],["2009-10-13",16.3461,16.5564,16.2735,16.3243,2765400.0],["2009-10-14",17.2163,17.4121,16.7522,17.3033,3423400.0],["2009-10-15",17.1293,17.4266,16.948,17.3178,1873400.0],["2009-10-16",17.1945,17.3396,17.006,17.1438,1899800.0],["2009-10-19",17.0858,17.6514,17.0858,17.4484,2764700.0],["2009-10-20",17.4048,17.6079,17.1583,17.3686,2715700.0],["2009-10-21",17.3033,17.6877,17.2308,17.3251,2304000.0],["2009-10-22",17.2235,17.4339,16.7739,17.3106,2524800.0],["2009-10-23",17.3976,17.3976,16.7159,16.8682,1685300.0],["2009-10-26",16.6216,16.9915,16.2663,16.4186,2269400.0],["2009-10-27",16.4983,16.4983,16.0125,16.0632,2010400.0],["2009-10-28",15.9399,15.9399,15.4323,15.5193,2818800.0],["2009-10-29",15.6063,16.0922,15.5628,15.9907,2026700.0],["2009-10-30",16.0052,16.1357,15.2583,15.4105,3355700.0],["2009-11-02",15.4686,15.6644,15.2365,15.5483,2360700.0],["2009-11-03",15.4903,15.8239,15.251,15.7441,1974800.0],["2009-11-04",17.2598,17.3686,16.2808,16.3243,3766600.0],["2009-11-05",16.5201,17.0205,16.375,16.6724,3146400.0],["2009-11-06",16.5491,16.9117,16.4693,16.5128,2314500.0],["2009-11-09",16.7159,16.8682,16.4838,16.6434,2733800.0],["2009-11-10",16.4476,17.006,16.4476,16.6361,4040600.0],["2009-11-11",16.7304,17.3033,16.7304,17.1075,2858300.0],["2009-11-12",17.1945,17.3903,17.1003,17.1728,2177000.0],["2009-11-13",17.1365,17.4991,17.1365,17.4919,2576800.0],["2009-11-16",17.6514,18.101,17.4991,17.6587,2748200.0],["2009-11-17",17.5934,17.8762,17.2453,17.84,2972300.0],["2009-11-18",17.7674,17.869,17.4193,17.6877,2242600.0],["2009-11-19",17.4774,17.5716,17.18,17.3903,1568900.0],["2009-11-20",17.209,17.4774,17.18,17.2888,1731700.0],["2009-11-23",17.4048,17.8037,17.3323,17.4121,2093700.0],["2009-11-24",17.4048,17.5209,17.0277,17.151,1842200.0],["2009-11-25",17.1583,17.2526,17.0495,17.2308,1705400.0],["2009-11-27",16.8537,17.1075,16.6796,17.0132,518400.0],["2009-11-30",17.006,17.0132,16.5709,16.8319,2518100.0],["2009-12-01",17.0277,17.2743,16.9335,17.2018,4598900.0],["2009-12-02",17.2163,17.3541,17.1293,17.2525,2340000.0],["2009-12-03",17.2381,17.3976,17.1293,17.1873,1741600.0],["2009-12-04",17.3976,17.4701,16.9335,17.2598,3259600.0],["2009-12-07",17.1438,17.4484,17.1293,17.2816,2108300.0],["2009-12-08",17.0277,17.1728,16.3243,16.7232,2576300.0],["2009-12-09",16.7232,17.2163,16.6724,17.1728,3167000.0],["2009-12-10",17.2235,17.3686,17.035,17.035,2060400.0],["2009-12-11",17.1664,17.5899,17.1664,17.4658,3491900.0],["2009-12-14",17.5315,17.6629,17.3563,17.4001,2147000.0],["2009-12-15",17.3928,17.4877,17.2614,17.2979,1835900.0],["2009-12-16",17.4147,17.4731,17.1591,17.1737,2228900.0],["2009-12-17",17.1591,17.2029,16.8086,16.8598,2117600.0],["2009-12-18",16.9985,17.254,16.9328,16.9839,2934900.0],["2009-12-21",17.1226,17.4001,17.1226,17.3344,1483200.0],["2009-12-22",17.2978,17.4293,17.2102,17.3782,1913700.0],["2009-12-23",17.3782,17.5096,17.3052,17.4877,1692100.0],["2009-12-24",17.4804,17.6702,17.4147,17.6337,591600.0],["2009-12-28",17.6337,17.7944,17.5169,17.5826,1216400.0],["2009-12-29",17.5972,17.5972,17.495,17.5096,1591400.0],["2009-12-30",17.495,18.0134,17.3928,17.8893,1207200.0],["2009-12-31",17.9769,18.2252,17.8382,17.9258,1606500.0],["2010-01-04",18.123,18.2763,17.9477,18.2763,1793700.0],["2010-01-05",18.2252,18.2617,17.8893,18.0061,1843000.0],["2010-01-06",18.0061,18.5172,17.8966,18.3712,2189300.0],["2010-01-07",18.2982,18.3712,17.9842,18.028,1736800.0],["2010-01-08",18.0061,18.2909,17.9915,18.2544,1137300.0],["2010-01-11",18.2763,18.2763,17.9039,18.0937,1143900.0],["2010-01-12",17.9185,18.1887,17.8163,18.0645,1547500.0],["2010-01-13",18.0864,18.8093,17.9258,18.6341,2678700.0],["2010-01-14",18.6268,18.7801,18.5318,18.7363,2028700.0],["2010-01-15",18.729,18.729,18.269,18.4296,1734000.0],["2010-01-19",18.3493,18.5903,18.3055,18.5903,1196300.0],["2010-01-20",18.4369,18.7071,18.3128,18.6633,2032900.0],["2010-01-21",18.6998,19.1598,18.6049,18.8385,2429600.0],["2010-01-22",18.6998,18.7801,18.2252,18.2398,2673200.0],["2010-01-25",18.4807,18.6122,18.2909,18.3201,2081100.0],["2010-01-26",18.3274,18.6049,17.8966,18.5245,3496300.0],["2010-01-27",19.0576,19.2401,18.1741,18.802,5674500.0],["2010-01-28",19.043,19.2474,18.2325,18.4515,2348500.0],["2010-01-29",18.5172,18.5318,18.0791,18.1668,4299600.0],["2010-02-01",18.3347,18.6998,18.2471,18.6414,2332800.0],["2010-02-02",18.7363,19.0868,18.6779,18.7436,3865500.0],["2010-02-03",18.6998,18.8166,18.4661,18.5757,3082600.0],["2010-02-04",18.4004,18.4661,18.0572,18.101,4079700.0],["2010-02-05",18.1668,18.2179,17.6556,17.9623,3618200.0],["2010-02-08",18.0061,18.2398,17.6191,18.0207,3492100.0],["2010-02-09",18.2106,18.3493,18.1522,18.1741,4447800.0],["2010-02-10",18.2398,18.3274,17.955,18.028,3336800.0],["2010-02-11",17.9112,18.3931,17.736,18.3493,3501000.0],["2010-02-12",18.1376,18.4734,17.9039,18.4734,2134600.0],["2010-02-16",18.5172,18.9042,18.5172,18.8531,1960800.0],["2010-02-17",18.9261,19.1963,18.7655,19.1379,1623300.0],["2010-02-18",19.0722,19.2474,18.9554,19.1087,2548100.0],["2010-02-19",18.9992,19.5176,18.9919,19.2766,2279200.0],["2010-02-22",19.2766,19.3643,19.0941,19.1087,1657400.0],["2010-02-23",19.0941,19.1306,18.6487,18.7144,1569500.0],["2010-02-24",18.7947,19.262,18.7071,19.2255,1967000.0],["2010-02-25",18.9408,18.9773,18.6633,18.7947,2227400.0],["2010-02-26",18.729,18.8458,18.3712,18.7144,1920700.0],["2010-03-01",18.7582,19.3789,18.6852,19.2693,2217900.0],["2010-03-02",19.3423,19.4227,18.8385,18.8531,3194500.0],["2010-03-03",18.8385,19.1525,18.7728,18.8823,2803100.0],["2010-03-04",18.8823,19.1963,18.6925,18.8823,2671600.0],["2010-03-05",18.9338,19.0513,18.8603,18.9485,2658300.0],["2010-03-08",18.9558,19.1468,18.9558,19.0219,2664500.0],["2010-03-09",18.8456,19.1395,18.8383,18.9338,2193600.0],["2010-03-10",19.0146,20.1093,18.9117,19.6758,3436200.0],["2010-03-11",19.7052,19.7126,19.3232,19.4775,1973100.0],["2010-03-12",19.4848,19.6244,19.2938,19.573,1835900.0],["2010-03-15",19.5215,19.7346,19.2864,19.4922,1351200.0],["2010-03-16",19.6538,19.7052,19.3526,19.6244,1747600.0],["2010-03-17",19.7052,20.2122,19.7052,20.1387,2139300.0],["2010-03-18",20.1167,20.1681,19.7934,20.0432,2242200.0],["2010-03-19",20.2048,20.2489,19.955,20.2048,3627500.0],["2010-03-22",20.0212,20.3297,19.7934,20.2636,3338400.0],["2010-03-23",20.3444,20.7779,20.293,20.7338,2212800.0],["2010-03-24",20.6457,20.7706,20.5281,20.6971,2561400.0],["2010-03-25",20.8293,20.8955,20.484,20.484,3362000.0],["2010-03-26",20.5648,20.6971,20.1607,20.3371,1732300.0],["2010-03-29",20.3591,20.7412,20.2856,20.3665,1623100.0],["2010-03-30",20.5134,20.6383,20.2636,20.4914,1564900.0],["2010-03-31",20.484,20.5942,20.1167,20.1901,2348200.0],["2010-04-01",20.2416,20.6751,20.0652,20.2783,1289500.0],["2010-04-05",20.293,20.6457,20.2416,20.6089,1511300.0],["2010-04-06",20.4179,20.7779,20.3738,20.7779,1106500.0],["2010-04-07",20.7338,21.1012,20.6677,20.9689,2148500.0],["2010-04-08",20.8367,21.0571,20.5942,21.0571,1943600.0],["2010-04-09",21.1453,21.4098,21.1085,21.3436,2312500.0],["2010-04-12",21.4024,21.4465,21.1379,21.1967,1358100.0],["2010-04-13",21.1232,21.1232,20.653,20.8881,2279600.0],["2010-04-14",20.991,21.4465,20.9469,21.4465,1967200.0],["2010-04-15",21.3363,21.4245,21.2261,21.329,1522000.0],["2010-04-16",21.1967,21.2481,20.8587,20.9322,1553400.0],["2010-04-19",20.8734,20.8734,20.4473,20.822,2265500.0],["2010-04-20",20.9396,21.8947,20.9396,21.5641,2970200.0],["2010-04-21",21.5714,21.6816,21.1453,21.2481,1602300.0],["2010-04-22",21.2261,21.373,20.7853,21.2849,2063800.0],["2010-04-23",21.4024,21.7257,21.3583,21.7257,2025700.0],["2010-04-26",21.8139,22.2327,21.6375,22.1151,3053400.0],["2010-04-27",21.9535,22.1518,21.351,21.4539,3383700.0],["2010-04-28",22.0269,23.4229,21.8433,22.6,8812500.0],["2010-04-29",23.0041,23.7388,22.8792,23.7388,6319800.0],["2010-04-30",23.8123,23.9446,23.3274,23.5992,3563900.0],["2010-05-03",23.6654,24.2311,23.6654,24.1356,3842600.0],["2010-05-04",23.7388,23.7388,23.0041,23.2098,4226500.0],["2010-05-05",22.9306,22.938,22.4016,22.4457,4485800.0],["2010-05-06",22.3282,22.5266,19.8007,21.3143,4733400.0],["2010-05-07",21.3804,21.5788,20.3518,20.5575,5350700.0],["2010-05-10",21.7037,22.1959,21.6228,21.711,3503800.0],["2010-05-11",21.4245,22.6147,21.4245,22.2988,2998700.0],["2010-05-12",22.5486,23.3788,22.4604,23.3788,3326400.0],["2010-05-13",23.2833,23.2907,22.2253,22.3943,3985500.0],["2010-05-14",22.071,22.24,20.9175,21.2996,4141200.0],["2010-05-17",21.2555,21.6449,20.8367,21.5126,3476800.0],["2010-05-18",21.5347,21.6963,20.4179,20.5281,3936500.0],["2010-05-19",20.4179,20.8955,20.1828,20.7559,6057600.0],["2010-05-20",20.2342,20.4693,19.7713,20.1314,5668200.0],["2010-05-21",19.6758,20.5722,19.6171,20.5208,3388000.0],["2010-05-24",20.3885,20.9616,20.2342,20.6824,3800600.0],["2010-05-25",19.8742,20.6089,19.742,20.6016,4288400.0],["2010-05-26",20.8073,21.0865,20.2563,20.3885,6401200.0],["2010-05-27",20.8661,21.4759,20.8073,21.4759,5154700.0],["2010-05-28",21.3216,21.5714,21.1747,21.1747,4399800.0],["2010-06-01",20.8293,21.2922,20.5208,20.5795,4727100.0],["2010-06-02",20.6677,21.3583,20.6677,21.3583,2392800.0],["2010-06-03",21.4318,21.6669,20.9836,21.4318,3429700.0],["2010-06-04",21.055,21.5426,20.7004,20.7817,3659600.0],["2010-06-07",20.235,20.4049,19.8508,19.8656,6254900.0],["2010-06-08",19.8065,19.9986,19.4962,19.8582,4664600.0],["2010-06-09",20.0946,20.6856,19.9321,20.1463,3007700.0],["2010-06-10",20.6118,20.8925,20.3237,20.8112,3490200.0],["2010-06-11",20.4566,21.5648,20.4566,21.2988,4198600.0],["2010-06-14",21.5352,21.6313,21.1068,21.188,3671200.0],["2010-06-15",21.1141,21.4761,21.0477,21.3801,4446100.0],["2010-06-16",21.225,21.5426,21.1068,21.3432,2317900.0],["2010-06-17",21.3653,21.3949,20.9812,21.2471,2388800.0],["2010-06-18",21.3136,21.4466,21.225,21.2914,1904800.0],["2010-06-21",21.6461,21.9342,21.5426,21.6978,2941500.0],["2010-06-22",21.6017,21.8086,21.188,21.2471,2134300.0],["2010-06-23",21.2397,21.3358,20.8703,21.1437,1930500.0],["2010-06-24",20.9664,20.9664,20.3975,20.4197,2436400.0],["2010-06-25",20.6192,20.7595,20.3458,20.3532,3120300.0],["2010-06-28",20.4271,20.6044,20.1094,20.139,2209600.0],["2010-06-29",19.7326,19.7844,18.8313,18.9495,3851700.0],["2010-06-30",18.92,19.282,18.4324,18.7501,3553700.0],["2010-07-01",18.691,18.8313,17.9965,18.1812,3513900.0],["2010-07-02",18.3585,18.4028,17.9965,18.159,2015700.0],["2010-07-06",18.4176,18.654,17.8562,18.0187,1670300.0],["2010-07-07",17.8488,18.7353,17.6198,18.7131,2819400.0],["2010-07-08",18.4767,18.7131,18.1886,18.3585,3758600.0],["2010-07-09",18.292,18.5949,18.0778,18.5284,3724100.0],["2010-07-12",18.2329,18.6762,18.1147,18.6762,2357800.0],["2010-07-13",19.1564,19.7253,19.0308,19.149,6057100.0],["2010-07-14",18.9717,19.2672,18.8092,18.8757,3629100.0],["2010-07-15",18.8904,19.0308,18.6319,18.8683,1984900.0],["2010-07-16",18.8461,18.8535,18.4619,18.7427,3421500.0],["2010-07-19",18.7205,19.0382,18.6319,18.8387,1888600.0],["2010-07-20",18.1738,18.92,17.7232,18.8313,4742300.0],["2010-07-21",18.883,19.0604,18.4693,18.8092,3682800.0],["2010-07-22",18.9274,19.3485,18.6614,19.0308,3144000.0],["2010-07-23",18.8609,19.3337,18.8166,19.2377,2257900.0],["2010-07-26",19.2746,20.0577,19.2746,19.8435,2414500.0],["2010-07-27",20.0281,20.0872,19.6661,20.0725,3022300.0],["2010-07-28",20.0355,20.2719,19.6957,19.777,1725500.0],["2010-07-29",19.9986,20.3458,19.6144,20.006,2231400.0],["2010-07-30",19.7474,20.0946,19.3928,19.9469,3472200.0],["2010-08-02",20.1759,20.2646,19.8065,20.1907,1938100.0],["2010-08-03",20.0281,20.2941,19.8361,19.8656,1782900.0],["2010-08-04",19.8878,20.597,19.8361,20.597,1834700.0],["2010-08-05",20.3901,20.5379,20.3532,20.501,1993500.0],["2010-08-06",20.1537,20.7817,20.1537,20.7374,2846900.0],["2010-08-09",20.7891,21.1141,20.7743,21.0107,1408700.0],["2010-08-10",20.8999,20.9147,20.6487,20.6709,2413300.0],["2010-08-11",20.3458,20.4566,19.9838,20.0873,1441700.0],["2010-08-12",19.6366,19.9838,19.5479,19.6957,2395000.0],["2010-08-13",19.6809,19.9026,19.644,19.7474,2041400.0],["2010-08-16",19.5479,19.8139,19.4888,19.6514,1957100.0],["2010-08-17",19.8878,19.9469,19.6735,19.7622,1992300.0],["2010-08-18",19.777,19.9099,19.5849,19.8065,1158000.0],["2010-08-19",19.6144,19.9395,19.5258,19.6292,2327600.0],["2010-08-20",19.5997,19.6735,19.3263,19.378,2496400.0],["2010-08-23",19.4519,19.5258,18.8092,18.8239,3276800.0],["2010-08-24",18.5654,18.8166,18.3437,18.6393,3398400.0],["2010-08-25",18.4324,18.8313,18.1664,18.7574,2774100.0],["2010-08-26",18.7944,19.0677,18.4989,18.5063,1732600.0],["2010-08-27",18.6097,18.7057,18.4028,18.425,7127200.0],["2010-08-30",18.4767,18.7131,18.3733,18.4102,2995800.0],["2010-08-31",18.425,18.425,17.9891,18.1147,4306600.0],["2010-09-01",18.4546,18.787,18.3955,18.5432,3371500.0],["2010-09-02",18.5506,19.1752,18.5135,19.1678,2799500.0],["2010-09-03",19.428,19.7105,19.3685,19.6734,1887300.0],["2010-09-07",19.6436,19.6585,19.2495,19.2495,2078900.0],["2010-09-08",19.6957,19.8518,19.3611,19.7923,2524500.0],["2010-09-09",20.0451,20.112,19.2719,19.3611,2646800.0],["2010-09-10",19.3982,19.7254,19.3016,19.5916,2500100.0],["2010-09-13",19.7998,20.1789,19.7923,19.889,2142200.0],["2010-09-14",19.8072,20.2161,19.651,19.9931,1703600.0],["2010-09-15",19.8592,20.3128,19.7626,20.2087,2137900.0],["2010-09-16",20.1492,20.2979,20.1046,20.1343,2456500.0],["2010-09-17",20.1492,20.3946,20.0972,20.3276,4753800.0],["2010-09-20",20.3128,20.9076,20.2087,20.8555,2643100.0],["2010-09-21",20.8109,21.2199,20.4466,21.1158,2967300.0],["2010-09-22",20.9819,21.3611,20.7663,20.9671,1836300.0],["2010-09-23",20.8927,21.257,20.7812,20.8258,2455800.0],["2010-09-24",21.1306,21.7849,21.1158,21.7552,1437400.0],["2010-09-27",21.2124,21.7478,21.2124,21.5396,1251100.0],["2010-09-28",21.6808,21.7403,21.2124,21.6288,1316100.0],["2010-09-29",21.5173,22.1716,21.5173,22.0749,1546500.0],["2010-09-30",22.0898,22.2756,21.7106,21.7254,2363100.0],["2010-10-01",22.0229,22.2608,21.7329,22.179,1854400.0],["2010-10-04",22.0451,22.2459,21.7254,21.8741,1401900.0],["2010-10-05",22.0823,22.298,21.8593,22.1641,1741500.0],["2010-10-06",22.1418,22.298,22.008,22.2459,1426100.0],["2010-10-07",22.2608,22.3054,21.9262,21.9931,1582200.0],["2010-10-08",22.0228,22.3946,21.8964,22.2682,2063500.0],["2010-10-11",22.1864,22.5954,22.1864,22.5954,1678000.0],["2010-10-12",22.5284,22.6697,22.3723,22.402,3042800.0],["2010-10-13",22.5284,22.9225,22.4467,22.7143,2055800.0],["2010-10-14",22.7292,22.8705,22.6177,22.811,1472900.0],["2010-10-15",22.9597,23.0415,22.7069,22.8928,1236500.0],["2010-10-18",22.8407,23.0489,22.811,22.9225,915600.0],["2010-10-19",22.3797,22.9374,22.298,22.8407,2250900.0],["2010-10-20",22.8184,23.2496,22.7887,23.1307,1676000.0],["2010-10-21",23.1009,23.6214,23.0638,23.5917,2129400.0],["2010-10-22",23.5545,23.5545,23.2199,23.3463,1834300.0],["2010-10-25",23.4132,23.785,23.4132,23.5768,1634900.0],["2010-10-26",23.5099,23.5173,23.0712,23.2943,2277700.0],["2010-10-27",23.0712,23.2868,22.8705,23.0415,2597200.0],["2010-10-28",23.3537,23.6586,23.034,23.3463,2513700.0],["2010-10-29",23.3463,23.6437,23.3017,23.5545,2386800.0],["2010-11-01",23.7404,23.7924,23.4207,23.5471,1369300.0],["2010-11-02",23.6288,23.7775,23.547,23.6214,1012900.0],["2010-11-03",23.6288,24.0452,23.6288,23.8816,1981500.0],["2010-11-04",24.1196,24.3129,23.8593,24.3129,1650000.0],["2010-11-05",24.2162,24.6103,24.1642,24.6103,1755700.0],["2010-11-08",24.4393,25.2423,24.4393,25.0787,2948100.0],["2010-11-09",25.0787,25.1233,24.3501,24.4467,1435300.0],["2010-11-10",24.3872,24.5136,24.179,24.4021,1334600.0],["2010-11-11",24.0601,24.0601,23.5842,23.9039,2009100.0],["2010-11-12",23.6288,23.9783,23.3314,23.6958,2119900.0],["2010-11-15",23.7255,23.7627,23.5099,23.5396,1196700.0],["2010-11-16",23.3835,23.4281,22.8184,23.0563,1550000.0],["2010-11-17",22.9002,23.2794,22.8407,23.034,1547400.0],["2010-11-18",23.2273,23.7255,23.205,23.5545,1688000.0],["2010-11-19",23.443,23.7775,23.2571,23.7701,1622900.0],["2010-11-22",23.5768,23.7627,23.3835,23.5619,1382900.0],["2010-11-23",23.1233,23.3686,22.9522,23.0192,1457700.0],["2010-11-24",23.1604,23.6065,23.1604,23.6065,1971200.0],["2010-11-26",23.3091,23.5471,23.1233,23.324,490800.0],["2010-11-29",23.153,23.2422,22.6771,22.9151,1870900.0],["2010-11-30",22.521,22.7069,22.2831,22.6177,3159100.0],["2010-12-01",23.1307,23.7924,22.9745,23.7404,2562400.0],["2010-12-02",23.5917,24.64,23.5917,24.6103,3421100.0],["2010-12-03",24.4833,24.7522,24.3563,24.6925,2162300.0],["2010-12-06",24.4758,24.6103,24.2965,24.5132,1317700.0],["2010-12-07",25.1333,25.2229,24.7971,24.9315,2259400.0],["2010-12-08",24.8045,25.0884,24.8045,25.066,2602900.0],["2010-12-09",25.193,25.2976,24.9091,25.2379,1344600.0],["2010-12-10",25.3723,25.4545,25.066,25.066,1935000.0],["2010-12-13",25.1258,25.5143,25.0062,25.3649,1771500.0],["2010-12-14",25.4172,25.9626,24.9465,25.9476,3235300.0],["2010-12-15",25.7833,26.4631,25.5143,25.985,2568400.0],["2010-12-16",25.97,26.2838,25.7534,26.0597,1630600.0],["2010-12-17",26.0522,26.5603,25.9626,26.4034,1762000.0],["2010-12-20",26.508,26.5528,26.112,26.2764,1679400.0],["2010-12-21",26.366,26.5229,26.239,26.2689,1396400.0],["2010-12-22",26.1195,26.5229,26.1195,26.4706,1402100.0],["2010-12-23",26.2988,26.7022,26.2838,26.62,1303300.0],["2010-12-27",26.3735,26.508,26.112,26.3436,955000.0],["2010-12-28",26.366,26.4258,26.1045,26.1195,766900.0],["2010-12-29",26.1344,26.3959,25.9925,26.1718,958700.0],["2010-12-30",26.1419,26.4183,26.1344,26.3436,721600.0],["2010-12-31",26.2838,26.4557,26.1493,26.4482,826300.0],["2011-01-03",26.5453,27.2177,26.4183,27.0758,2593100.0],["2011-01-04",27.0833,27.0982,26.381,26.5229,2265000.0],["2011-01-05",26.4258,26.6051,26.2539,26.2913,2432400.0],["2011-01-06",26.4183,26.4631,25.8356,26.254,2293300.0],["2011-01-07",26.3585,26.8292,26.1269,26.3212,1711700.0],["2011-01-10",26.2838,26.8965,26.1718,26.7994,2353800.0],["2011-01-11",26.7919,26.9712,26.747,26.7919,1426300.0],["2011-01-12",27.0608,27.0833,26.8666,27.0459,2190600.0],["2011-01-13",27.031,27.2626,26.9712,27.143,2068500.0],["2011-01-14",27.2103,27.5315,27.1804,27.3298,1667000.0],["2011-01-18",27.4195,27.5988,27.1879,27.4792,1445800.0],["2011-01-19",27.4643,27.4643,26.5827,26.9189,2664000.0],["2011-01-20",26.6948,27.3821,25.4246,26.9114,5117000.0],["2011-01-21",27.143,27.4344,27.0833,27.2327,2613500.0],["2011-01-24",27.4419,27.808,27.2551,27.7482,2537200.0],["2011-01-25",27.5838,27.7258,27.5539,27.6884,4266800.0],["2011-01-26",27.3522,27.8304,27.285,27.681,3660100.0],["2011-01-27",27.5838,27.681,26.9189,26.9488,2582500.0],["2011-01-28",26.8965,27.0384,26.3436,26.5304,2950100.0],["2011-01-31",25.9402,27.27,25.7459,27.0683,3414300.0],["2011-02-01",27.397,27.8603,27.2252,27.793,3213900.0],["2011-02-02",27.2177,27.8005,27.1729,27.6511,2586600.0],["2011-02-03",27.6287,27.7781,26.9563,27.3223,2715800.0],["2011-02-04",27.4344,27.6062,27.1953,27.5614,3958800.0],["2011-02-07",27.5539,27.6884,27.4867,27.6212,2254300.0],["2011-02-08",27.6959,27.9275,27.6137,27.8229,1577800.0],["2011-02-09",27.8304,28.2413,27.6884,28.1965,1989700.0],["2011-02-10",28.0396,28.5177,27.9798,28.458,1630500.0],["2011-02-11",28.2338,28.8315,28.1965,28.7718,2478200.0],["2011-02-14",28.697,28.7568,28.4206,28.6672,1961300.0],["2011-02-15",28.4729,28.5327,27.9948,28.0097,1888000.0],["2011-02-16",28.0695,28.2861,27.9873,28.1218,2218100.0],["2011-02-17",27.8976,28.4206,27.8005,28.3085,1841100.0],["2011-02-18",28.1741,28.3907,27.9873,28.1815,2151800.0],["2011-02-22",27.8528,27.8528,26.9338,26.9712,2571500.0],["2011-02-23",26.9712,27.0459,26.112,26.3137,3711200.0],["2011-02-24",26.2465,26.5976,26.0821,26.5154,2695100.0],["2011-02-25",26.6499,26.9338,26.5677,26.6649,3129100.0],["2011-02-28",26.8591,27.0534,26.6126,26.9264,2999600.0],["2011-03-01",27.0683,27.1281,26.7246,26.889,3344200.0],["2011-03-02",26.747,27.1654,26.7396,27.0982,3901500.0],["2011-03-03",27.3522,27.6586,27.2252,27.4568,2874200.0],["2011-03-04",27.4193,27.7645,27.0441,27.5994,3530300.0],["2011-03-07",27.757,27.877,26.9841,27.2542,3514500.0],["2011-03-08",27.3518,27.5769,27.0216,27.1867,2598300.0],["2011-03-09",27.0066,27.1191,26.5563,26.5639,2116500.0],["2011-03-10",26.1887,26.3162,25.6709,25.7009,3449700.0],["2011-03-11",25.5808,26.0986,25.5583,26.0011,2151800.0],["2011-03-14",25.7759,26.0611,25.4908,25.6484,1795000.0],["2011-03-15",24.7629,25.5583,24.4553,25.2357,3668500.0],["2011-03-16",25.2131,25.3707,24.2301,24.2601,3800800.0],["2011-03-17",24.8004,25.0556,24.4102,24.7329,2173900.0],["2011-03-18",25.0631,25.0706,24.7479,24.9055,2284800.0],["2011-03-21",25.1831,25.4833,25.0406,25.3182,3034900.0],["2011-03-22",25.4158,25.851,25.2432,25.6409,2438200.0],["2011-03-23",25.5208,25.851,25.2807,25.6184,2809000.0],["2011-03-24",25.6184,26.1511,25.2432,25.9936,2695300.0],["2011-03-25",26.0386,26.1361,25.5883,25.6109,1457500.0],["2011-03-28",25.6934,25.956,25.4608,25.7159,1607400.0],["2011-03-29",25.6409,26.0011,25.2807,25.9635,1970200.0],["2011-03-30",25.9635,26.0386,25.4533,26.0011,3248900.0],["2011-03-31",25.926,26.1887,25.926,26.1286,1850700.0],["2011-04-01",26.2637,26.4363,26.1887,26.2787,1819200.0],["2011-04-04",26.1436,26.4288,26.1136,26.1586,1628100.0],["2011-04-05",26.1361,26.1511,25.6484,25.7159,2587500.0],["2011-04-06",25.9335,25.9335,25.1606,25.1981,3040700.0],["2011-04-07",25.3032,25.7384,25.2732,25.4533,2033500.0],["2011-04-08",25.5808,25.5808,25.2507,25.4533,1724400.0],["2011-04-11",25.3482,25.4758,25.1156,25.2807,2453900.0],["2011-04-12",25.1831,25.3407,24.853,25.2882,2438100.0],["2011-04-13",25.5058,26.2337,25.3707,26.1887,4001700.0],["2011-04-14",25.956,26.5188,25.8285,26.4663,7325900.0],["2011-04-15",26.4963,26.759,26.4663,26.7214,2568300.0],["2011-04-18",26.4588,26.4663,26.0761,26.4513,2019600.0],["2011-04-19",26.4663,26.5038,26.2637,26.3462,2836600.0],["2011-04-20",26.7515,26.9616,26.4588,26.804,4085800.0],["2011-04-21",26.0686,26.3387,25.8885,26.2637,4967400.0],["2011-04-25",26.3237,26.5188,26.1286,26.1661,4231200.0],["2011-04-26",26.2337,26.4888,26.0236,26.2862,4700000.0],["2011-04-27",26.2412,26.6764,26.2187,26.6164,4238800.0],["2011-04-28",26.6389,26.924,26.5113,26.5564,5252100.0],["2011-04-29",26.5789,27.0141,26.5038,26.9015,4061300.0],["2011-05-02",26.9165,27.2242,26.819,27.1642,2907300.0],["2011-05-03",27.1492,27.2617,26.774,27.0441,2654300.0],["2011-05-04",26.909,26.9841,26.3613,26.7214,2786400.0],["2011-05-05",26.6389,27.5769,26.6389,27.2092,2976500.0],["2011-05-06",27.4493,28.0196,27.4193,27.787,4111900.0],["2011-05-09",27.817,27.9596,27.5769,27.9146,1888100.0],["2011-05-10",27.9596,28.5599,27.9596,28.4398,2438200.0],["2011-05-11",28.3873,28.5149,28.1022,28.2072,1994700.0],["2011-05-12",28.0797,28.3273,27.8921,28.2898,1956000.0],["2011-05-13",28.2222,28.2597,27.4868,27.5319,2586200.0],["2011-05-16",27.4418,27.892,27.2167,27.4493,3484900.0],["2011-05-17",27.3893,27.4493,26.7965,27.0291,1692100.0],["2011-05-18",27.0141,27.2767,26.849,27.1717,2085500.0],["2011-05-19",27.3443,27.5694,27.2167,27.5619,1235300.0],["2011-05-20",27.3968,27.9896,27.2767,27.832,3119600.0],["2011-05-23",27.3368,27.3968,27.0516,27.2917,1699400.0],["2011-05-24",27.3142,27.4493,26.834,26.864,2224500.0],["2011-05-25",26.7139,26.834,26.4363,26.7139,2109600.0],["2011-05-26",26.7139,27.2092,26.4213,27.0516,2578200.0],["2011-05-27",27.2703,27.6549,27.0969,27.572,1403200.0],["2011-05-31",27.6776,27.8058,27.5192,27.7756,2303500.0],["2011-06-01",27.6097,27.9038,27.2477,27.5946,3050500.0],["2011-06-02",27.5946,27.934,27.2703,27.5493,2281300.0],["2011-06-03",27.1874,27.3533,26.8254,27.2326,2018500.0],["2011-06-06",27.1647,27.5116,27.1346,27.4061,1686000.0],["2011-06-07",27.4438,27.8133,27.0742,27.0742,3208300.0],["2011-06-08",26.9762,27.0591,26.4181,26.5388,2727900.0],["2011-06-09",26.5312,26.8631,26.2748,26.7801,1917000.0],["2011-06-10",26.7273,26.7273,26.1692,26.3955,1039600.0],["2011-06-13",26.3955,26.75,26.3201,26.584,1309800.0],["2011-06-14",26.8254,26.8631,26.667,26.7726,1148000.0],["2011-06-15",26.5011,26.5086,25.8299,26.0561,1939100.0],["2011-06-16",25.9883,25.9883,25.0908,25.5282,3260200.0],["2011-06-17",25.6413,25.7695,25.2115,25.5131,2281500.0],["2011-06-20",25.4226,25.8902,25.2869,25.8676,1576500.0],["2011-06-21",25.8073,26.5539,25.8073,26.3729,2103000.0],["2011-06-22",26.3352,26.5086,26.1843,26.3427,2088500.0],["2011-06-23",25.9279,26.1165,25.7017,26.0184,2622700.0],["2011-06-24",26.0335,26.1542,25.7469,26.1466,1300600.0],["2011-06-27",26.1014,26.3352,25.9505,26.1014,1557500.0],["2011-06-28",26.1843,26.7575,26.0712,26.7349,1711700.0],["2011-06-29",26.8555,27.3684,26.8254,27.3231,2097100.0],["2011-06-30",27.3834,28.0018,27.3156,27.7228,1843100.0],["2011-07-01",27.7002,28.8013,27.5418,28.5825,3858900.0],["2011-07-05",28.5524,28.7937,28.4694,28.6579,1678100.0],["2011-07-06",28.575,28.9973,28.5071,28.6052,2693300.0],["2011-07-07",28.9823,29.0501,28.756,28.8314,2292900.0],["2011-07-08",28.6278,28.6278,28.3563,28.4543,1563400.0],["2011-07-11",28.0697,28.4015,27.6323,27.6926,1223300.0],["2011-07-12",27.5644,27.5644,26.8857,27.1119,2379200.0],["2011-07-13",27.2024,27.5569,27.0969,27.1421,1616700.0],["2011-07-14",27.2024,27.4513,26.569,26.6067,2029000.0],["2011-07-15",26.8405,26.8405,26.1919,26.5463,1921100.0],["2011-07-18",26.3125,26.3502,25.6564,26.0033,1859100.0],["2011-07-19",26.222,26.8178,26.222,26.6594,2233000.0],["2011-07-20",28.2733,28.9596,26.9687,27.2477,4031800.0],["2011-07-21",27.5192,27.7077,27.1798,27.2779,2912900.0],["2011-07-22",27.2854,27.6172,27.0516,27.4589,2117000.0],["2011-07-25",27.1497,27.7454,27.0592,27.3457,2436400.0],["2011-07-26",27.2552,27.6776,27.1496,27.4061,2956600.0],["2011-07-27",27.2175,27.3382,26.5539,26.6971,4105100.0],["2011-07-28",26.6972,26.9385,26.124,26.124,2887200.0],["2011-07-29",25.7243,26.1994,25.6112,25.9656,3971900.0],["2011-08-01",26.3125,26.3502,25.1587,25.3472,3996900.0],["2011-08-02",25.1813,25.2115,24.6836,24.7741,4337200.0],["2011-08-03",24.7741,24.8118,24.2688,24.6081,4477300.0],["2011-08-04",24.3291,24.3593,23.2582,23.311,4525700.0],["2011-08-05",23.5448,23.5825,22.1647,22.9942,5183200.0],["2011-08-08",22.2099,22.4211,20.6865,21.139,4591700.0],["2011-08-09",21.3653,22.0591,20.9052,21.9007,4340400.0],["2011-08-10",21.2371,22.142,21.1993,21.4407,4116500.0],["2011-08-11",21.5991,23.0772,21.4105,22.7982,2592500.0],["2011-08-12",22.9415,23.3487,22.8434,23.13,2039100.0],["2011-08-15",23.3261,23.8615,23.3261,23.7635,2201300.0],["2011-08-16",23.5976,23.8087,23.2959,23.3638,2324500.0],["2011-08-17",23.4618,23.5976,23.0093,23.228,1481800.0],["2011-08-18",22.6624,22.6624,21.3803,21.5387,2568900.0],["2011-08-19",21.2899,21.8555,21.1616,21.1843,2321000.0],["2011-08-22",21.7273,21.8404,21.0334,21.1239,3193000.0],["2011-08-23",21.3804,21.9158,21.0485,21.8706,4519000.0],["2011-08-24",21.7574,22.3683,21.5991,22.3457,2945700.0],["2011-08-25",22.4286,22.7077,21.8027,21.8328,3590400.0],["2011-08-26",21.8102,22.4286,21.3125,22.3683,3059100.0],["2011-08-29",22.5191,23.4543,22.5191,23.4241,2260100.0],["2011-08-30",23.4469,23.8489,23.0676,23.6062,2702200.0],["2011-08-31",23.8413,23.993,23.1738,23.2269,3485800.0],["2011-09-01",23.3331,23.5986,23.1207,23.2117,3090000.0],["2011-09-02",22.7566,22.9311,22.1042,22.2332,1818100.0],["2011-09-06",21.6794,21.8691,21.1636,21.816,2369700.0],["2011-09-07",22.3318,22.6504,22.127,22.4911,1943800.0],["2011-09-08",22.218,22.6201,22.127,22.1953,1296600.0],["2011-09-09",21.8615,21.8767,21.2243,21.3078,2880500.0],["2011-09-12",21.0043,21.4898,20.8223,21.2016,3289200.0],["2011-09-13",21.3153,22.0056,21.1712,21.9298,2599700.0],["2011-09-14",22.036,22.6504,21.6567,22.347,1768600.0],["2011-09-15",22.749,22.969,22.5594,22.6504,1197900.0],["2011-09-16",22.8173,22.8324,22.2939,22.3621,1070700.0],["2011-09-19",21.7856,22.347,21.6415,22.218,1108100.0],["2011-09-20",22.4456,22.4456,21.596,21.6036,1687200.0],["2011-09-21",21.5581,22.0663,21.376,21.3912,2994700.0],["2011-09-22",20.534,21.2091,20.2306,21.1333,5353500.0],["2011-09-23",20.9588,21.2622,20.845,21.1864,1711000.0],["2011-09-26",21.3153,21.5277,20.6099,21.4746,1517100.0],["2011-09-27",22.0132,22.2635,21.6719,21.8236,3269300.0],["2011-09-28",21.998,22.4835,21.8463,21.9525,4492400.0],["2011-09-29",22.3773,22.6504,21.5732,22.0815,2080500.0],["2011-09-30",21.6643,21.8387,21.3153,21.3457,2862000.0],["2011-10-03",21.1257,21.5732,20.6326,20.6706,1924600.0],["2011-10-04",20.4961,21.467,20.1623,21.467,2600000.0],["2011-10-05",21.4974,22.0284,21.1864,21.9222,1656600.0],["2011-10-06",21.9601,22.6731,21.8539,22.6656,1185700.0],["2011-10-07",22.7262,23.0297,22.2256,22.3773,1332900.0],["2011-10-10",22.84,23.3558,22.84,23.3255,1289500.0],["2011-10-11",23.0373,23.4241,22.9235,23.28,2011600.0],["2011-10-12",25.1991,25.5405,24.8123,24.926,16268400.0],["2011-10-13",24.9716,25.7074,24.8881,25.6315,11684700.0],["2011-10-14",25.9425,26.0942,25.5177,25.9804,86738500.0],["2011-10-17",25.9273,26.1625,25.6846,25.7453,9182300.0],["2011-10-18",25.8742,26.3673,25.6543,26.2004,7782700.0],["2011-10-19",25.7832,25.7984,25.0019,25.2598,11170800.0],["2011-10-20",25.2522,25.4039,24.7288,25.1157,4042000.0],["2011-10-21",25.4646,25.9273,25.3508,25.6922,3872700.0],["2011-10-24",25.8363,26.5569,25.6618,26.4507,2850900.0],["2011-10-25",26.2687,26.2687,25.7149,25.7756,3192100.0],["2011-10-26",26.0563,26.5266,25.5556,26.3294,3059100.0],["2011-10-27",27.0652,28.2182,27.05,27.8313,5224400.0],["2011-10-28",27.8085,28.1726,27.4444,27.5658,4363500.0],["2011-10-31",27.1334,27.4444,26.9438,26.9666,2712300.0],["2011-11-01",25.8515,26.8148,25.8515,26.2687,2772000.0],["2011-11-02",26.7162,27.1334,26.6707,26.9362,3696200.0],["2011-11-03",26.921,27.2169,26.208,27.1107,5883800.0],["2011-11-04",26.83,26.9666,26.3597,26.6328,3260000.0],["2011-11-07",26.5342,26.8907,26.0866,26.6859,2908700.0],["2011-11-08",26.9286,27.1941,26.519,27.141,2748900.0],["2011-11-09",26.3597,26.3597,25.5632,25.7529,3621400.0],["2011-11-10",25.897,26.0942,25.5481,25.6846,2403600.0],["2011-11-11",26.0563,26.4128,26.026,26.2763,1576200.0],["2011-11-14",26.0411,26.3901,26.0411,26.1625,2369300.0],["2011-11-15",25.9197,26.4128,25.9046,26.2839,2368700.0],["2011-11-16",26.0942,26.5342,25.7756,25.988,2587400.0],["2011-11-17",25.8742,25.9501,25.1384,25.4039,2046900.0],["2011-11-18",25.495,25.6087,24.9336,24.9564,3040400.0],["2011-11-21",24.5316,24.5923,24.1144,24.3268,2491600.0],["2011-11-22",24.2509,24.3799,23.6896,23.7655,2990500.0],["2011-11-23",23.4772,23.5455,23.0069,23.0069,2590300.0],["2011-11-25",23.0145,23.4848,22.8324,22.84,1434700.0],["2011-11-28",23.5227,23.6593,23.1814,23.4241,2994600.0],["2011-11-29",23.5233,23.8819,23.4012,23.7141,1887700.0],["2011-11-30",23.6759,24.271,23.5996,24.1947,6325900.0],["2011-12-01",24.0193,24.271,23.7827,23.8667,3340500.0],["2011-12-02",23.7675,24.706,23.6301,23.9735,3427500.0],["2011-12-05",24.767,24.912,24.2558,24.4618,2232000.0],["2011-12-06",24.5915,25.0722,24.3397,24.9577,2736800.0],["2011-12-07",24.7594,25.3545,24.7441,25.2248,3184400.0],["2011-12-08",24.9883,25.2248,24.4694,24.5457,2828500.0],["2011-12-09",24.5534,25.2858,24.3245,25.1943,3736700.0],["2011-12-12",24.7975,24.7975,24.1337,24.3931,2347400.0],["2011-12-13",24.5839,24.6602,23.7369,23.7675,3239700.0],["2011-12-14",23.5462,23.8438,23.0731,23.1418,3117900.0],["2011-12-15",23.4317,23.4317,23.0121,23.096,2645200.0],["2011-12-16",23.3097,23.6606,23.0197,23.2334,4769800.0],["2011-12-19",23.3936,23.4165,22.6535,22.7145,2193500.0],["2011-12-20",23.1647,23.8132,23.1189,23.7446,1909400.0],["2011-12-21",23.7217,23.7217,23.0808,23.3478,1953700.0],["2011-12-22",23.447,23.8972,23.3783,23.798,1942500.0],["2011-12-23",23.9353,23.9582,23.7751,23.8743,1804500.0],["2011-12-27",23.7751,23.9964,23.7217,23.7522,1695400.0],["2011-12-28",23.7293,23.7598,23.241,23.2639,1395400.0],["2011-12-29",23.3936,23.7751,23.2715,23.7446,1369000.0],["2011-12-30",23.6606,23.7751,23.4928,23.508,1231400.0],["2012-01-03",24.1337,24.2634,23.9124,24.0193,2444800.0],["2012-01-04",23.859,24.2634,23.8056,24.0879,1895000.0],["2012-01-05",23.8743,24.3931,23.8514,24.355,2085900.0],["2012-01-06",24.3245,24.6907,24.0345,24.6907,2283400.0],["2012-01-09",24.6144,25.1561,24.5228,25.0341,2119300.0],["2012-01-10",25.2095,26.0946,25.2019,26.0641,2704700.0],["2012-01-11",25.942,26.2625,25.8657,26.148,1622100.0],["2012-01-12",26.2701,26.5753,26.1022,26.4685,1827200.0],["2012-01-13",26.2014,26.4914,26.1022,26.2854,1989300.0],["2012-01-17",26.5295,26.8424,26.5295,26.5982,1442800.0],["2012-01-18",26.8195,27.9563,26.7813,27.4528,3745700.0],["2012-01-19",27.5214,28.2081,27.3917,27.9563,2290500.0],["2012-01-20",27.9563,27.9563,27.1552,27.4909,2682500.0],["2012-01-23",27.468,27.7656,27.3002,27.3993,1402200.0],["2012-01-24",27.1476,27.7427,27.1476,27.2467,2385200.0],["2012-01-25",24.6296,26.5906,22.4246,26.4609,10564600.0],["2012-01-26",26.1938,26.6592,26.1633,26.3769,2230200.0],["2012-01-27",26.2701,26.4761,25.9878,26.1709,1893900.0],["2012-01-30",25.8123,25.9649,25.6979,25.8505,3192900.0],["2012-01-31",25.9268,26.1328,25.7131,26.0183,3393800.0],["2012-02-01",26.1709,26.6287,26.1175,26.4685,1591000.0],["2012-02-02",26.4608,26.4608,26.2472,26.3617,1499100.0],["2012-02-03",26.644,27.0407,26.644,26.911,1505000.0],["2012-02-06",26.6592,26.8424,26.6516,26.8195,1488700.0],["2012-02-07",26.6745,26.9644,26.4761,26.911,1797400.0],["2012-02-08",26.8805,27.0102,26.7661,26.9187,1388100.0],["2012-02-09",26.9721,27.1399,26.8424,27.1018,1253300.0],["2012-02-10",26.8118,26.9187,26.705,26.7889,1672400.0],["2012-02-13",26.9873,27.0865,26.705,26.8805,1002300.0],["2012-02-14",26.7355,26.8195,26.3998,26.5753,2039800.0],["2012-02-15",26.7355,26.911,26.4074,26.499,1633100.0],["2012-02-16",26.5448,27.1247,26.354,27.0865,1411100.0],["2012-02-17",27.262,27.5519,27.262,27.4756,2761200.0],["2012-02-21",27.5062,27.6588,27.3765,27.5062,1528400.0],["2012-02-22",26.8576,27.5214,26.8576,27.2086,1691200.0],["2012-02-23",27.1476,27.3383,27.0331,27.2239,1501400.0],["2012-02-24",27.3231,27.6588,27.0484,27.4451,1644700.0],["2012-02-27",27.1933,27.6817,26.9873,27.5443,1901100.0],["2012-02-28",27.6287,27.7974,27.529,27.6747,1390500.0],["2012-02-29",27.8434,28.3955,27.7054,28.0274,2491000.0],["2012-03-01",28.0504,28.9016,28.0044,28.4798,3155900.0],["2012-03-02",28.4875,28.7099,27.9661,28.1041,1564100.0],["2012-03-05",28.0351,28.0964,27.4293,27.4523,2453600.0],["2012-03-06",27.1532,27.2069,26.4401,26.7008,2622500.0],["2012-03-07",26.7928,27.0075,26.7545,26.8235,1601300.0],["2012-03-08",27.1226,27.2913,26.9309,27.2299,2131200.0],["2012-03-09",27.391,27.782,27.3143,27.644,1855700.0],["2012-03-12",27.6747,27.759,27.5213,27.5366,989100.0],["2012-03-13",27.6823,27.8664,27.552,27.851,1734700.0],["2012-03-14",27.8894,27.9047,27.1993,27.5137,2087000.0],["2012-03-15",27.5903,28.2728,27.5136,28.2421,1394100.0],["2012-03-16",28.4032,28.7099,28.3648,28.5489,2495400.0],["2012-03-19",28.4032,28.7559,28.3571,28.6025,1384700.0],["2012-03-20",28.4262,28.4262,27.9124,28.0888,1549600.0],["2012-03-21",28.1654,28.2421,27.9814,28.1578,864300.0],["2012-03-22",28.0121,28.0734,27.8664,27.9967,1730900.0],["2012-03-23",28.1118,28.1118,27.8127,27.8971,1429700.0],["2012-03-26",28.0811,28.4492,27.9507,28.4492,1620800.0],["2012-03-27",28.5412,28.6562,28.2268,28.2728,1344700.0],["2012-03-28",28.2498,28.3572,27.667,27.7437,1385600.0],["2012-03-29",27.5597,27.7897,27.4216,27.7437,1180700.0],["2012-03-30",28.6025,28.7866,27.9584,28.1808,2474500.0],["2012-04-02",28.1731,28.5258,27.8971,28.3495,2326800.0],["2012-04-03",28.2805,28.4185,27.7284,27.8204,2302600.0],["2012-04-04",27.5903,27.6517,27.1302,27.1456,2393100.0],["2012-04-05",26.9539,27.2836,26.9462,27.0306,1837800.0],["2012-04-09",26.5858,26.7545,26.3634,26.7008,1993200.0],["2012-04-10",26.7085,26.8465,26.3634,26.3711,3049500.0],["2012-04-11",26.6625,26.7162,26.4401,26.5168,1824000.0],["2012-04-12",26.5398,27.0842,26.4554,27.0152,2197500.0],["2012-04-13",26.9002,27.0306,26.6548,26.6548,1528700.0],["2012-04-16",26.8542,27.1609,26.5705,26.9232,1666000.0],["2012-04-17",27.1993,27.4753,27.0536,27.3296,1902600.0],["2012-04-18",27.1302,27.1532,26.8618,26.9692,1421100.0],["2012-04-19",26.9309,27.2529,26.6548,26.8618,1783000.0],["2012-04-20",26.9385,27.0536,26.8158,26.8849,2231100.0],["2012-04-23",26.6241,26.7008,26.4708,26.5781,1790100.0],["2012-04-24",26.6548,26.8542,26.3481,26.4554,2128600.0],["2012-04-25",26.0107,27.6363,25.9877,27.598,2589300.0],["2012-04-26",27.5827,28.3725,27.506,28.2191,3153100.0],["2012-04-27",28.3418,28.3725,27.828,28.0964,2674100.0],["2012-04-30",27.9201,28.2191,27.8817,27.9584,1142200.0],["2012-05-01",27.8664,28.3188,27.8357,27.8664,1499100.0],["2012-05-02",27.736,27.805,27.644,27.7974,1281400.0],["2012-05-03",27.7667,27.7667,27.1609,27.1916,1272400.0],["2012-05-04",27.0229,27.0229,26.3788,26.3864,1821100.0],["2012-05-07",26.3174,26.4477,26.026,26.072,1269500.0],["2012-05-08",25.9723,26.0797,25.5659,26.0183,1523000.0],["2012-05-09",25.6963,26.0797,25.5813,25.9263,1633300.0],["2012-05-10",26.1104,26.1104,25.5429,25.6196,1377200.0],["2012-05-11",25.4662,25.911,25.4356,25.5122,1325800.0],["2012-05-14",25.1672,25.3282,25.0521,25.0982,1913100.0],["2012-05-15",25.0828,25.1442,24.8374,24.9218,2138300.0],["2012-05-16",25.3742,25.4432,24.7838,24.7914,2443900.0],["2012-05-17",24.8451,24.8834,23.9632,23.9632,2832700.0],["2012-05-18",23.9709,24.0399,23.4725,23.5185,3099800.0],["2012-05-21",23.5492,24.293,23.5185,24.224,1801800.0],["2012-05-22",24.3313,24.5077,24.0093,24.201,1772400.0],["2012-05-23",23.9939,24.2853,23.6335,24.224,1700000.0],["2012-05-24",24.2546,24.2853,23.7102,23.9172,1153600.0],["2012-05-25",23.9786,24.362,23.8942,24.2393,1194600.0],["2012-05-29",24.4847,24.9218,24.408,24.8681,1716000.0],["2012-05-30",24.6674,24.6983,24.3587,24.598,2068100.0],["2012-05-31",24.5362,24.6211,24.0191,24.2506,2303900.0],["2012-06-01",23.7721,23.8261,23.4634,23.5483,2987500.0],["2012-06-04",23.5406,23.7644,23.2936,23.5946,1612800.0],["2012-06-05",23.4479,24.1657,23.4171,24.0731,1646600.0],["2012-06-06",24.2506,24.9067,24.2506,24.899,1727100.0],["2012-06-07",25.308,25.3389,24.6597,24.7446,1371600.0],["2012-06-08",24.6057,25.0842,24.5208,25.0688,1370500.0],["2012-06-11",25.3621,25.4007,24.1889,24.2121,1551400.0],["2012-06-12",24.351,24.9684,24.297,24.9607,1627800.0],["2012-06-13",24.8141,25.0456,24.6443,24.7832,999000.0],["2012-06-14",24.6983,24.953,24.5053,24.8218,1838500.0],["2012-06-15",24.9916,25.1382,24.9298,25.1228,1951200.0],["2012-06-18",24.9144,25.1537,24.652,25.1074,1548600.0],["2012-06-19",25.2695,25.7325,25.1846,25.6245,1144200.0],["2012-06-20",25.6168,25.7017,24.9762,25.2077,1556500.0],["2012-06-21",25.2695,25.4084,24.3973,24.4513,1826900.0],["2012-06-22",24.5903,25.0225,24.4899,24.9221,2071300.0],["2012-06-25",24.6057,24.6134,24.104,24.2198,1311900.0],["2012-06-26",24.2352,24.3278,23.8879,24.0191,1336600.0],["2012-06-27",24.0191,24.0423,23.5174,23.6872,2620400.0],["2012-06-28",23.5251,23.9574,23.3862,23.9265,2969000.0],["2012-06-29",24.4282,24.7678,24.2121,24.6288,1990200.0],["2012-07-02",24.7523,24.8064,24.2815,24.5131,1005600.0],["2012-07-03",24.4436,24.9221,24.4282,24.9144,432000.0],["2012-07-05",24.7523,25.2077,24.7292,25.0302,877100.0],["2012-07-06",24.8064,24.8064,24.05,24.2198,922200.0],["2012-07-09",24.1194,24.2506,23.8261,24.0963,1288700.0],["2012-07-10",24.0808,24.3664,23.5406,23.6486,1476000.0],["2012-07-11",23.6409,23.9342,23.4711,23.7798,1930600.0],["2012-07-12",23.5328,23.9882,23.4943,23.8107,2283400.0],["2012-07-13",23.8416,24.4359,23.8184,24.3741,1057500.0],["2012-07-16",24.2352,24.3433,23.9574,24.1426,877000.0],["2012-07-17",24.2275,24.6057,23.9033,24.0037,2091400.0],["2012-07-18",23.9805,25.1614,23.9805,25.1074,2506200.0],["2012-07-19",25.2386,25.5319,25.0611,25.0842,1896000.0],["2012-07-20",24.9067,24.953,24.5285,24.5362,1435000.0],["2012-07-23",24.1194,24.5903,23.7798,24.459,1559500.0],["2012-07-24",24.4359,24.4359,24.0268,24.1966,1510400.0],["2012-07-25",24.0423,24.3819,23.7953,24.2198,1326500.0],["2012-07-26",24.6829,25.1382,24.6829,25.0611,1711800.0],["2012-07-27",25.2617,25.802,25.0996,25.5087,2465000.0],["2012-07-30",25.4547,26.0181,25.4084,25.8329,2295300.0],["2012-07-31",25.802,26.1879,25.4393,25.4778,2724100.0],["2012-08-01",25.6091,25.6862,25.2309,25.501,2862900.0],["2012-08-02",25.2386,25.3698,24.5671,24.6829,1881200.0],["2012-08-03",25.1923,25.5473,25.1537,25.4547,3296300.0],["2012-08-06",25.5859,26.1107,25.555,26.0181,1204100.0],["2012-08-07",26.1339,26.6433,26.0953,26.5661,1243800.0],["2012-08-08",26.4349,26.9211,26.4272,26.8826,1771400.0],["2012-08-09",26.7899,27.1218,26.7899,26.952,1304500.0],["2012-08-10",26.8748,27.2222,26.7128,27.2067,1828800.0],["2012-08-13",27.0987,27.2067,26.8903,27.145,1034600.0],["2012-08-14",27.199,27.2453,26.8903,26.9983,1273800.0],["2012-08-15",26.9289,27.2067,26.898,27.1373,1069600.0],["2012-08-16",27.1141,27.5926,27.0909,27.5232,1234700.0],["2012-08-17",27.5232,27.5849,27.4692,27.5541,1210000.0],["2012-08-20",27.4383,27.5926,27.1913,27.5926,1472500.0],["2012-08-21",27.6312,27.9322,27.6158,27.6621,1354500.0],["2012-08-22",27.5849,27.6158,26.9289,27.0909,1906000.0],["2012-08-23",27.0061,27.2376,26.8671,27.145,1605200.0],["2012-08-24",27.0678,27.1295,26.898,27.0369,1810600.0],["2012-08-27",27.0446,27.3225,26.8594,27.1218,1161100.0],["2012-08-28",26.9906,27.2067,26.9597,27.0292,1379000.0],["2012-08-29",27.169,27.2156,26.8661,27.0525,1233400.0],["2012-08-30",26.8584,27.1612,26.773,27.0214,1593600.0],["2012-08-31",27.2311,27.3709,26.905,27.3087,1223500.0],["2012-09-04",27.3708,27.4252,26.8661,27.1767,1368200.0],["2012-09-05",27.1612,27.1767,26.6876,26.7574,1758200.0],["2012-09-06",26.9981,27.7125,26.9904,27.6349,1833700.0],["2012-09-07",27.6193,28.093,27.5494,28.0774,1204800.0],["2012-09-10",28.0464,28.1629,27.6892,27.9222,1342100.0],["2012-09-11",27.9687,28.2716,27.8756,28.2095,1530000.0],["2012-09-12",28.2793,28.3415,27.9687,28.1862,1301800.0],["2012-09-13",28.2017,28.6365,27.9532,28.5511,1532500.0],["2012-09-14",28.6909,29.1102,28.5356,28.8151,1306100.0],["2012-09-17",28.7996,28.9161,28.5744,28.7452,1039000.0],["2012-09-18",28.7452,28.8384,28.5433,28.6287,1311000.0],["2012-09-19",28.6132,28.6753,28.3492,28.4036,1026400.0],["2012-09-20",28.2716,28.2793,27.829,28.0697,1373800.0],["2012-09-21",28.256,28.2949,27.596,27.7513,2772900.0],["2012-09-24",27.4407,27.5805,27.1301,27.3476,1397800.0],["2012-09-25",27.5184,27.5184,26.6254,26.6332,2158500.0],["2012-09-26",26.5478,26.6332,25.88,26.2993,3059900.0],["2012-09-27",26.4158,26.8273,26.377,26.7341,1292600.0],["2012-09-28",26.5711,26.6021,26.2993,26.408,1749100.0],["2012-10-01",26.54,26.6487,26.3459,26.4236,1745000.0],["2012-10-02",26.4701,26.5478,26.2838,26.5323,958300.0],["2012-10-03",26.6254,26.641,26.3304,26.4313,1261300.0],["2012-10-04",26.5866,26.6643,26.245,26.4624,942400.0],["2012-10-05",26.5866,26.8894,26.4701,26.5555,1177600.0],["2012-10-08",26.3925,26.5012,26.2605,26.4468,795700.0],["2012-10-09",26.4003,26.4779,25.9654,25.9887,1776700.0],["2012-10-10",25.9887,25.9887,25.5772,25.6471,1199400.0],["2012-10-11",25.8567,25.9887,25.7325,25.7791,864000.0],["2012-10-12",25.748,25.9111,25.4141,25.4297,1216900.0],["2012-10-15",25.5151,25.5927,25.2278,25.4452,1371300.0],["2012-10-16",25.5694,26.4003,25.5694,26.3381,2419000.0],["2012-10-17",26.4158,26.7109,26.3071,26.4236,1149100.0],["2012-10-18",26.4158,26.4391,26.1285,26.1595,1250100.0],["2012-10-19",26.0741,26.2294,25.5772,25.5772,1872400.0],["2012-10-22",25.5306,25.8645,25.4762,25.6937,1526000.0],["2012-10-23",25.3132,25.3753,24.9017,25.0181,2294300.0],["2012-10-24",25.088,25.189,24.824,24.8706,1969100.0],["2012-10-25",25.1191,25.3287,24.8784,24.9017,1540600.0],["2012-10-26",24.8007,25.0725,24.7464,25.0181,2181900.0],["2012-10-31",25.0647,25.352,24.8861,24.9871,1866200.0],["2012-11-01",25.1346,25.4685,24.9871,25.3132,3044100.0],["2012-11-02",25.5772,25.748,25.088,25.1346,2057100.0],["2012-11-05",24.8395,26.0431,24.6454,25.9344,2557300.0],["2012-11-06",26.0275,27.0991,25.9344,26.7652,2559600.0],["2012-11-07",26.4701,26.54,26.0198,26.2372,2443000.0],["2012-11-08",26.2683,26.6177,26.1828,26.1984,2110200.0],["2012-11-09",26.0897,26.6643,26.0897,26.4701,2026700.0],["2012-11-12",26.4701,26.6487,26.2993,26.4391,1496600.0],["2012-11-13",26.1984,26.936,26.1518,26.5944,2331200.0],["2012-11-14",26.7341,26.8972,25.9421,26.012,2203300.0],["2012-11-15",26.0741,26.4857,26.012,26.3226,2282800.0],["2012-11-16",26.2838,26.6953,26.2605,26.4701,3825900.0],["2012-11-19",26.1595,26.9593,25.8645,26.9593,3031400.0],["2012-11-20",26.8584,26.9904,26.5866,26.7963,1760600.0],["2012-11-21",26.8273,27.2233,26.7419,27.0525,1590900.0],["2012-11-23",27.1301,27.565,27.1301,27.565,691800.0],["2012-11-26",27.301,27.301,26.7652,27.2388,1393400.0],["2012-11-27",27.0913,27.2777,26.8894,26.936,900400.0],["2012-11-28",26.811,27.3266,26.647,27.2876,1044000.0],["2012-11-29",27.4438,27.8344,27.4047,27.6235,1782900.0],["2012-11-30",27.6235,27.686,27.4126,27.4907,1653700.0],["2012-12-03",27.6626,27.7563,27.3423,27.4126,1615600.0],["2012-12-04",27.4204,27.8813,27.3266,27.7954,1527000.0],["2012-12-05",27.7875,27.9438,27.4751,27.7641,1429900.0],["2012-12-06",27.725,27.8891,27.4751,27.8735,1571800.0],["2012-12-07",27.9828,28.1157,27.8344,28.0375,1239600.0],["2012-12-10",28.0063,28.1781,27.8344,28.061,1499700.0],["2012-12-11",28.225,28.475,28.1235,28.4047,1483900.0],["2012-12-12",28.5141,28.7875,28.1391,28.4984,2047900.0],["2012-12-13",28.3969,28.9047,28.2094,28.311,1743600.0],["2012-12-14",28.2485,28.4125,28.1235,28.2406,1630800.0],["2012-12-17",28.2953,28.7328,28.2328,28.7328,1847700.0],["2012-12-18",28.7641,29.3734,28.7562,29.3578,2519800.0],["2012-12-19",29.3265,29.4672,29.1078,29.1156,1754100.0],["2012-12-20",29.2172,29.6859,29.0218,29.6468,1977700.0],["2012-12-21",29.3968,29.4828,28.9437,29.2406,2863300.0],["2012-12-24",29.1234,29.2562,28.9515,29.0609,547400.0],["2012-12-26",29.1156,29.2328,28.8187,28.8187,1400700.0],["2012-12-27",28.8812,28.9672,28.3734,28.85,1460300.0],["2012-12-28",28.5922,28.7562,28.3656,28.3891,862500.0],["2012-12-31",28.3344,29.0375,28.225,28.9984,1598700.0],["2013-01-02",29.5687,29.7406,29.4906,29.7328,1738900.0],["2013-01-03",29.7562,29.8421,29.4593,29.5609,1342600.0],["2013-01-04",29.5687,29.6234,29.3031,29.4046,1640100.0],["2013-01-07",29.2015,29.3109,28.9594,29.0531,1559000.0],["2013-01-08",28.9906,29.0922,28.6625,28.8109,1072400.0],["2013-01-09",28.8969,29.0687,28.8656,28.9906,1414700.0],["2013-01-10",29.225,29.225,28.8891,29.0609,1086500.0],["2013-01-11",29.139,29.7171,29.0921,29.6077,1279900.0],["2013-01-14",29.4906,29.6234,29.3578,29.5453,1106000.0],["2013-01-15",29.3187,29.7093,29.2797,29.6937,1229900.0],["2013-01-16",29.514,29.7171,29.4671,29.6859,1957200.0],["2013-01-17",29.764,30.2171,29.5999,30.1077,1749600.0],["2013-01-18",30.0765,30.264,30.0218,30.2483,1910400.0],["2013-01-22",30.2093,30.5218,30.1624,30.514,2384900.0],["2013-01-23",30.0687,31.1467,29.8265,30.7717,4199900.0],["2013-01-24",30.6624,31.1311,30.5764,30.7014,2004000.0],["2013-01-25",30.8186,31.0608,30.6858,30.8342,1993600.0],["2013-01-28",30.5608,30.9827,30.2562,30.5765,2345100.0],["2013-01-29",30.5061,30.5999,30.2874,30.428,1703800.0],["2013-01-30",30.4515,30.5999,30.3655,30.4124,1505500.0],["2013-01-31",30.3812,30.5296,30.2874,30.3733,1669000.0],["2013-02-01",30.5452,30.9202,30.4671,30.7561,1781100.0],["2013-02-04",30.4124,30.8733,30.3343,30.5843,1588300.0],["2013-02-05",30.7405,31.2092,30.7405,31.0061,2063200.0],["2013-02-06",30.7952,31.342,30.7249,31.303,1638200.0],["2013-02-07",31.2249,31.342,30.8811,31.2405,1194900.0],["2013-02-08",31.3186,31.7248,31.303,31.6545,1146300.0],["2013-02-11",31.6311,31.6858,31.4592,31.592,1056800.0],["2013-02-12",31.592,31.7873,31.5373,31.6311,876200.0],["2013-02-13",31.7014,32.0217,31.6701,31.967,1426800.0],["2013-02-14",31.7326,32.0998,31.6076,32.092,2091200.0],["2013-02-15",32.092,32.2561,31.8342,32.0529,1533200.0],["2013-02-19",32.0295,32.3811,31.9826,32.2639,1282100.0],["2013-02-20",32.1935,32.342,31.9826,31.9982,1529300.0],["2013-02-21",31.842,31.8576,31.4748,31.6233,2257500.0],["2013-02-22",31.7795,32.2248,31.5295,32.0373,2214200.0],["2013-02-25",32.1467,32.1623,31.0061,31.0061,2206200.0],["2013-02-26",31.2483,31.3108,30.7327,31.0921,2438300.0],["2013-02-27",31.1156,31.579,30.9821,31.4141,1688100.0],["2013-02-28",31.3984,31.6654,31.257,31.5162,1769400.0],["2013-03-01",31.3826,31.7596,31.0685,31.5947,1330200.0],["2013-03-04",31.524,31.8146,31.3983,31.7675,1359400.0],["2013-03-05",31.9402,32.2701,31.9402,32.0659,1371900.0],["2013-03-06",32.1915,32.6235,32.0895,32.545,1377900.0],["2013-03-07",32.647,32.757,32.5214,32.5842,1361800.0],["2013-03-08",32.7256,33.1811,32.5999,33.1575,1511000.0],["2013-03-11",33.0476,33.1418,32.8905,33.024,1404300.0],["2013-03-12",33.024,33.1575,32.7256,33.0554,1687000.0],["2013-03-13",33.0947,33.1497,32.8669,32.9219,1461700.0],["2013-03-14",32.9926,33.456,32.9926,33.4088,1479600.0],["2013-03-15",33.2046,33.3146,32.6392,32.8512,2457300.0],["2013-03-18",32.4743,32.9769,32.3957,32.6942,1079800.0],["2013-03-19",32.8041,32.8591,32.4036,32.7099,1332900.0],["2013-03-20",32.9847,33.1104,32.7648,33.0711,1258500.0],["2013-03-21",32.7491,32.9533,32.49,32.6392,1545500.0],["2013-03-22",32.7963,32.8826,32.6235,32.8434,1197400.0],["2013-03-25",32.9533,33.1968,32.4193,32.6235,1429800.0],["2013-03-26",32.7413,32.8826,32.6706,32.7334,1262800.0],["2013-03-27",32.5685,32.812,32.4429,32.6785,1871200.0],["2013-03-28",32.7413,32.9769,32.647,32.9298,1746200.0],["2013-04-01",32.9376,32.9769,32.5135,32.6706,1097000.0],["2013-04-02",32.8355,32.9455,32.4036,32.5606,1391900.0],["2013-04-03",32.6706,32.9769,32.3722,32.4586,1618900.0],["2013-04-04",32.6235,32.8984,32.3329,32.5214,1466000.0],["2013-04-05",32.0895,32.3879,31.8696,32.3093,1699400.0],["2013-04-08",32.2701,32.4271,32.2544,32.4114,1299600.0],["2013-04-09",32.4743,32.6156,32.3486,32.5214,974700.0],["2013-04-10",32.3172,32.9376,32.113,32.7962,2126400.0],["2013-04-11",32.7334,33.1497,32.6549,33.0004,1752500.0],["2013-04-12",32.9141,32.9769,32.5292,32.6785,1749800.0],["2013-04-15",32.5764,32.5921,31.6811,31.6811,1684100.0],["2013-04-16",31.9167,32.5135,31.8224,32.49,1423600.0],["2013-04-17",32.1209,32.1915,30.9821,31.202,2452200.0],["2013-04-18",31.2491,31.3277,30.4638,30.7151,2431000.0],["2013-04-19",30.8093,30.9743,30.4324,30.9271,1419800.0],["2013-04-22",30.9507,31.202,30.6994,31.0606,1648400.0],["2013-04-23",31.1627,31.8067,31.1627,31.8067,1654000.0],["2013-04-24",32.0031,33.1889,32.0031,33.1104,2290000.0],["2013-04-25",33.2361,33.9272,33.2046,33.6994,2047400.0],["2013-04-26",33.7308,33.7308,33.1889,33.3224,1794000.0],["2013-04-29",33.3067,33.7151,33.3067,33.6994,1258900.0],["2013-04-30",33.6366,34.257,33.3696,34.202,2311400.0],["2013-05-01",33.9821,34.1628,33.5188,33.5502,1623600.0],["2013-05-02",33.8094,34.2413,33.6287,34.1549,1442400.0],["2013-05-03",34.3905,35.1445,34.2963,34.901,1966300.0],["2013-05-06",34.6183,35.3094,34.6183,35.2466,1174800.0],["2013-05-07",35.2623,35.5214,35.0895,35.1288,1664600.0],["2013-05-08",35.0816,35.4036,34.901,35.2623,2304800.0],["2013-05-09",35.2701,35.3251,34.8225,34.9481,2052100.0],["2013-05-10",34.9638,35.1366,34.8539,34.9403,1545700.0],["2013-05-13",34.9167,34.9481,34.7989,34.8303,1404600.0],["2013-05-14",34.7911,35.2937,34.7439,35.2858,1417700.0],["2013-05-15",35.1288,35.6549,35.0267,35.5528,1164800.0],["2013-05-16",35.5214,35.8984,35.4822,35.5921,1208100.0],["2013-05-17",35.6078,36.1419,35.6,36.1183,1774800.0],["2013-05-20",35.9062,36.4717,35.8748,36.1968,1661700.0],["2013-05-21",36.2597,36.2911,35.9455,36.0947,1331700.0],["2013-05-22",36.2282,36.4874,35.5293,35.7335,1855100.0],["2013-05-23",35.49,36.0005,35.4036,35.7806,1494200.0],["2013-05-24",35.545,35.6785,35.1837,35.5607,865900.0],["2013-05-28",35.7649,36.0162,35.6157,35.6314,1653700.0],["2013-05-29",35.4103,35.6235,35.2207,35.2286,1974100.0],["2013-05-30",35.3234,36.0183,35.3076,35.6551,1580300.0],["2013-05-31",35.5524,35.9473,35.0549,35.0549,2200700.0],["2013-06-03",35.1813,35.6551,35.0075,35.5287,1709000.0],["2013-06-04",35.5208,35.813,35.197,35.4024,1495700.0],["2013-06-05",35.2444,35.3313,34.8496,35.1023,1732500.0],["2013-06-06",35.1339,35.276,34.6522,35.1023,1474600.0],["2013-06-07",35.2365,36.0815,35.2365,35.9552,1672700.0],["2013-06-10",36.0499,36.121,35.6314,35.6946,1198000.0],["2013-06-11",35.276,35.6551,35.0786,35.4498,1521400.0],["2013-06-12",35.7182,35.8209,35.2365,35.2997,1523900.0],["2013-06-13",35.276,36.121,35.1339,36.0262,867200.0],["2013-06-14",36.0736,36.2315,35.7656,35.8683,1021100.0],["2013-06-17",36.0815,36.6106,36.0104,36.4606,1308000.0],["2013-06-18",36.4132,37.0292,36.3895,37.0134,1114400.0],["2013-06-19",37.0055,37.0055,36.1763,36.3026,1638700.0],["2013-06-20",35.9315,36.0104,35.276,35.355,1884200.0],["2013-06-21",35.6472,36.0578,35.3471,36.0183,2999800.0],["2013-06-24",35.6551,35.6788,34.7627,34.818,2233300.0],["2013-06-25",35.5998,35.8209,35.2049,35.7182,1278200.0],["2013-06-26",36.0973,36.1289,35.7972,35.8683,1532900.0],["2013-06-27",36.1131,36.4053,36.1052,36.121,1355400.0],["2013-06-28",36.0183,36.2474,35.6867,35.9631,1467900.0],["2013-07-01",36.1684,36.8159,36.1684,36.6501,1451800.0],["2013-07-02",36.5001,36.7449,36.271,36.4843,1378000.0],["2013-07-03",36.2947,36.6185,36.1447,36.5395,985600.0],["2013-07-05",36.8712,36.9739,36.6106,36.8791,1498000.0],["2013-07-08",37.0765,37.2187,36.7133,36.7686,1775300.0],["2013-07-09",37.0371,37.2266,36.6817,36.7765,1898300.0],["2013-07-10",36.7212,36.9976,36.7054,36.8791,2204400.0],["2013-07-11",37.5109,37.5109,36.9423,37.1871,1485600.0],["2013-07-12",37.1555,37.5662,37.0844,37.4793,1115100.0],["2013-07-15",37.4714,37.6767,37.3372,37.3372,1253400.0],["2013-07-16",37.424,37.4556,37.0923,37.2661,2086700.0],["2013-07-17",37.5267,37.9926,37.4082,37.7557,1512900.0],["2013-07-18",37.7004,37.8978,37.4161,37.7478,1237000.0],["2013-07-19",37.7162,37.7636,37.574,37.7241,2003200.0],["2013-07-22",37.7952,38.0005,37.7636,37.9847,1054700.0],["2013-07-23",38.04,38.04,37.7715,37.8662,1876100.0],["2013-07-24",38.1347,40.1959,38.1347,40.0853,5074300.0],["2013-07-25",40.0853,40.5591,39.8958,40.0379,2840500.0],["2013-07-26",39.9116,40.1643,39.7378,39.8958,1726300.0],["2013-07-29",39.6668,40.0458,39.6668,39.7615,1562900.0],["2013-07-30",39.88,40.0458,39.7773,39.8247,1313500.0],["2013-07-31",39.9432,40.6381,39.7694,40.3064,1878100.0],["2013-08-01",40.6539,40.7566,40.4249,40.6855,1275800.0],["2013-08-02",40.5591,40.7723,40.4959,40.6776,1634100.0],["2013-08-05",40.6302,40.7565,40.5512,40.6697,1306300.0],["2013-08-06",40.6144,40.7092,40.4249,40.5512,1718600.0],["2013-08-07",40.338,40.417,40.0142,40.0458,1819400.0],["2013-08-08",40.2353,40.3696,39.9826,39.9826,2144100.0],["2013-08-09",39.9984,40.0774,39.8247,39.9905,1509400.0],["2013-08-12",39.7299,40.0616,39.6826,40.0379,1519600.0],["2013-08-13",40.0379,40.2669,39.88,40.0774,2273300.0],["2013-08-14",40.0537,40.2038,39.8405,39.8721,1557800.0],["2013-08-15",39.4456,39.4456,38.9323,39.1218,1274000.0],["2013-08-16",39.0508,39.185,38.885,39.0113,1444000.0],["2013-08-19",38.9323,39.035,38.8139,38.8376,933900.0],["2013-08-20",39.0192,39.3272,38.806,39.2245,977400.0],["2013-08-21",39.1771,39.5957,39.0192,39.3035,1200000.0],["2013-08-22",39.4851,39.7457,39.4061,39.5009,1229900.0],["2013-08-23",39.6273,39.7378,39.4219,39.5483,1295500.0],["2013-08-26",39.5325,39.5957,39.3272,39.4299,1203000.0],["2013-08-27",39.0034,39.1298,38.2295,38.4506,1923700.0],["2013-08-28",38.4903,38.7919,38.3316,38.7523,1215500.0],["2013-08-29",38.6649,39.5143,38.5935,39.3635,1458900.0],["2013-08-30",39.3476,39.3714,38.6967,38.8951,1607700.0],["2013-09-03",39.4111,39.8159,39.0936,39.165,1611000.0],["2013-09-04",39.2206,40.0382,39.1809,39.8318,2428000.0],["2013-09-05",39.8397,40.1017,39.7604,39.9191,1444000.0],["2013-09-06",40.0461,40.0858,39.3238,39.8635,918000.0],["2013-09-09",40.2446,40.697,40.2446,40.443,2306100.0],["2013-09-10",40.7605,42.2925,40.7605,42.0623,2826900.0],["2013-09-11",41.8797,42.102,41.7448,42.0464,1410500.0],["2013-09-12",42.0544,42.2528,41.8242,41.9432,975600.0],["2013-09-13",42.5148,42.5862,41.9591,42.4195,2134400.0],["2013-09-16",42.9513,43.0148,42.3084,42.4592,1877700.0],["2013-09-17",42.4592,42.7132,42.3243,42.4751,1806200.0],["2013-09-18",42.4671,42.5941,42.1893,42.4989,2591900.0],["2013-09-19",42.5624,42.7926,42.3401,42.3798,1193200.0],["2013-09-20",42.3719,42.5941,42.0861,42.1496,2120500.0],["2013-09-23",42.0941,42.1496,41.3955,41.594,1417200.0],["2013-09-24",41.594,41.848,41.3479,41.5305,1722800.0],["2013-09-25",41.5384,41.7051,41.1653,41.6178,2499000.0],["2013-09-26",41.6654,41.848,41.213,41.4035,1196800.0],["2013-09-27",41.1892,41.3797,41.0542,41.2447,1082400.0],["2013-09-30",40.9907,41.3479,40.7526,41.1018,1324300.0],["2013-10-01",41.1018,41.4987,41.0383,41.332,1266700.0],["2013-10-02",41.0225,41.3162,40.8399,41.3162,1160500.0],["2013-10-03",41.1495,41.2923,40.6653,40.9351,1181500.0],["2013-10-04",40.9431,41.5781,40.824,41.3717,855800.0],["2013-10-07",40.8955,41.086,40.7685,40.8558,813200.0],["2013-10-08",40.9034,41.1177,40.2684,40.2842,1445500.0],["2013-10-09",40.3001,40.3954,39.0698,39.6175,2218300.0],["2013-10-10",39.9985,40.824,39.9747,40.7446,1479500.0],["2013-10-11",40.7129,41.3876,40.5859,41.2606,1810100.0],["2013-10-14",41.0621,41.721,40.951,41.4352,1199900.0],["2013-10-15",41.1971,41.4432,40.5621,40.6494,1940400.0],["2013-10-16",40.9272,41.0701,40.697,41.0463,1663000.0],["2013-10-17",40.9034,41.6813,40.8637,41.6575,1298200.0],["2013-10-18",41.9671,42.5386,41.8797,42.5227,1592000.0],["2013-10-21",42.4751,42.9355,42.3322,42.6021,1114200.0],["2013-10-22",42.6973,42.9831,42.5068,42.7688,1283300.0],["2013-10-23",42.6418,42.7132,42.1576,42.4433,1798600.0],["2013-10-24",42.6021,42.8323,42.4195,42.6576,1871500.0],["2013-10-25",42.7132,42.8243,42.4354,42.5465,1355900.0],["2013-10-28",44.3008,44.3008,42.1496,42.2131,1400200.0],["2013-10-29",42.2369,42.3878,41.9194,42.0623,2110600.0],["2013-10-30",42.1893,42.3639,40.4589,40.5144,4254800.0],["2013-10-31",40.5303,41.1891,40.2922,40.8716,1846700.0],["2013-11-01",40.9193,41.3717,40.4192,40.6494,2102200.0],["2013-11-04",40.9193,41.3955,40.8081,41.1971,2045000.0],["2013-11-05",40.8955,41.34,40.6891,41.086,2269500.0],["2013-11-06",41.2527,41.6495,41.1257,41.5305,2219800.0],["2013-11-07",41.7448,41.8877,40.9907,41.0621,1792100.0],["2013-11-08",41.0066,41.467,40.8399,41.4511,1501200.0],["2013-11-11",41.3082,41.5463,40.8637,41.1256,1174600.0],["2013-11-12",41.0383,41.3876,40.9034,41.205,1387100.0],["2013-11-13",41.0066,41.4352,40.7923,41.4352,1569200.0],["2013-11-14",41.3638,41.721,40.9669,40.9669,2625200.0],["2013-11-15",41.0066,41.6337,40.8796,41.586,2717900.0],["2013-11-18",41.332,42.0385,41.2844,41.6734,2135200.0],["2013-11-19",41.848,42.0385,40.3636,40.4351,3025100.0],["2013-11-20",40.7684,41.0939,40.6494,40.7764,1589900.0],["2013-11-21",40.697,42.229,40.697,42.2052,2632500.0],["2013-11-22",42.2846,42.4195,41.8797,42.0623,1744400.0],["2013-11-25",41.9829,42.229,41.8718,42.0385,1129700.0],["2013-11-26",42.1103,42.3814,41.9189,41.9268,1978700.0],["2013-11-27",42.0864,42.3495,41.863,41.8949,1086300.0],["2013-11-29",41.9508,42.3495,41.9508,42.0465,722800.0],["2013-12-02",41.9827,42.4452,41.8232,42.1741,1581500.0],["2013-12-03",41.9508,42.3416,41.9428,42.1581,2160200.0],["2013-12-04",41.9667,42.4133,41.8949,42.2937,1843600.0],["2013-12-05",42.206,42.5011,42.0146,42.3097,2490000.0],["2013-12-06",42.6686,42.8281,42.5968,42.7643,1724500.0],["2013-12-09",42.86,42.9477,42.509,42.6287,1183800.0],["2013-12-10",42.5091,43.0195,42.4213,42.868,1306000.0],["2013-12-11",42.8041,42.8839,42.214,42.3256,1628700.0],["2013-12-12",42.2299,42.3575,41.544,41.6078,2296400.0],["2013-12-13",41.6955,41.879,41.3606,41.4563,1967600.0],["2013-12-16",41.5041,41.871,41.4563,41.544,1606700.0],["2013-12-17",41.552,41.7434,41.4483,41.552,1812900.0],["2013-12-18",41.7274,42.4054,41.1931,42.3894,3064800.0],["2013-12-19",42.3575,42.4532,42.1821,42.2778,2230900.0],["2013-12-20",42.2459,43.0115,42.214,42.86,2192700.0],["2013-12-23",43.0673,43.3066,43.0195,43.2747,895700.0],["2013-12-24",43.2667,43.4661,43.2189,43.4422,363000.0],["2013-12-26",43.4661,43.6735,43.2667,43.5299,585600.0],["2013-12-27",43.5299,43.7612,43.4821,43.49,734900.0],["2013-12-30",43.49,43.5937,43.3146,43.4661,1108200.0],["2013-12-31",43.5777,43.9526,43.5777,43.9526,1103200.0],["2014-01-02",43.7771,43.8569,43.3544,43.4262,1557200.0],["2014-01-03",43.4661,43.6256,43.2747,43.4581,1160100.0],["2014-01-06",43.6256,43.7133,43.1949,43.4342,1670400.0],["2014-01-07",43.4821,43.8649,43.3943,43.7851,1782100.0],["2014-01-08",43.6894,44.0403,43.6416,43.9765,1485200.0],["2014-01-09",43.9925,44.4232,43.9925,44.2876,1689500.0],["2014-01-10",44.4471,44.6225,44.0722,44.2158,1381800.0],["2014-01-13",44.2158,44.487,44.0643,44.3035,1808800.0],["2014-01-14",44.0004,44.471,43.7931,44.4231,1655100.0],["2014-01-15",44.2796,44.7103,44.1998,44.2078,2187600.0],["2014-01-16",44.2317,44.7422,44.1679,44.3035,1381900.0],["2014-01-17",44.3912,44.8139,44.3115,44.6145,1485000.0],["2014-01-21",44.782,44.9814,44.4072,44.9017,2153300.0],["2014-01-22",46.2974,48.7618,46.2575,47.8526,5112100.0],["2014-01-23",47.8526,48.2274,47.0471,47.1986,3782600.0],["2014-01-24",47.087,47.1109,45.6833,45.7152,2744600.0],["2014-01-27",45.3004,46.2495,44.79,45.5876,4441100.0],["2014-01-28",45.0851,45.5796,44.7182,45.4759,3470400.0],["2014-01-29",45.125,45.7311,44.9495,45.2685,1915400.0],["2014-01-30",45.7391,46.2575,45.5876,46.0422,2229000.0],["2014-01-31",45.5078,45.5078,44.9974,45.0692,1831600.0],["2014-02-03",45.133,45.1728,43.5698,44.0882,2571400.0],["2014-02-04",43.8489,44.1281,43.6097,43.9446,2059000.0],["2014-02-05",43.2428,43.9287,43.2029,43.817,1840300.0],["2014-02-06",43.9845,44.5667,43.8409,44.3514,1553300.0],["2014-02-07",44.7501,45.1808,44.479,45.1489,1776800.0],["2014-02-10",45.1409,45.3403,44.6465,44.8698,1326500.0],["2014-02-11",44.9575,45.3802,44.8459,45.2765,1838400.0],["2014-02-12",45.3802,45.8587,45.3802,45.5397,1534800.0],["2014-02-13",45.3483,45.763,45.0532,45.6753,1314800.0],["2014-02-14",45.6274,45.8029,45.4041,45.6514,970500.0],["2014-02-18",45.7152,46.0023,45.6594,45.8428,1700400.0],["2014-02-19",45.763,46.3851,45.6514,45.8029,1873900.0],["2014-02-20",45.8587,46.2655,45.5796,45.8428,2150400.0],["2014-02-21",45.8827,46.0661,45.5876,45.8348,2472700.0],["2014-02-24",45.9863,46.4808,45.9863,46.2336,2607200.0],["2014-02-25",46.2336,46.2336,45.8029,46.0342,1355300.0],["2014-02-26",46.0582,46.651,45.93,46.2024,1908500.0],["2014-02-27",46.0983,46.715,45.9621,46.643,1620100.0],["2014-02-28",46.7231,47.2998,46.5388,46.9233,2210000.0],["2014-03-03",46.4507,46.7711,46.0983,46.6349,1360600.0],["2014-03-04",47.1876,48.0848,47.1796,48.0607,2180800.0],["2014-03-05",47.9887,48.0287,47.1876,47.2197,1850900.0],["2014-03-06",47.3158,47.4279,46.9233,47.0995,991300.0],["2014-03-07",47.2998,47.6122,47.1876,47.3479,1212000.0],["2014-03-10",47.2117,47.3959,46.8112,47.1876,794900.0],["2014-03-11",47.2357,47.3959,46.2585,46.3706,1041300.0],["2014-03-12",46.1463,46.3466,45.6897,46.2985,1223600.0],["2014-03-13",46.5308,46.7551,45.8019,45.914,1545200.0],["2014-03-14",45.914,46.2184,45.5936,45.6577,2054600.0],["2014-03-17",45.898,46.659,45.898,46.4908,804400.0],["2014-03-18",46.4267,47.0755,46.4267,46.9874,890300.0],["2014-03-19",46.9233,47.0995,46.1944,46.3946,960400.0],["2014-03-20",46.3546,47.46,46.2905,47.452,1519500.0],["2014-03-21",47.8285,48.6455,47.6522,48.1889,4447100.0],["2014-03-24",48.0848,48.4052,47.3959,47.7964,2107500.0],["2014-03-25",47.9086,48.3331,47.6683,48.1409,1749200.0],["2014-03-26",48.1889,48.3812,47.2677,47.3238,1547100.0],["2014-03-27",47.1716,47.6522,46.9473,47.3078,1148200.0],["2014-03-28",47.444,48.0287,47.2517,47.6682,1302300.0],["2014-03-31",47.9887,48.5494,47.9166,48.229,2046600.0],["2014-04-01",48.5093,48.6535,48.0207,48.269,2450700.0],["2014-04-02",48.4452,49.5827,48.3491,49.4144,2940600.0],["2014-04-03",49.5827,49.6628,48.9499,49.2222,2234900.0],["2014-04-04",49.4946,49.7909,47.9005,48.0447,2435800.0],["2014-04-07",47.7804,47.8525,47.0675,47.2838,1681100.0],["2014-04-08",47.2757,47.476,46.7791,47.3398,1729600.0],["2014-04-09",47.4119,48.261,47.1957,48.245,1621100.0],["2014-04-10",48.3171,48.4933,46.9313,47.0435,1325000.0],["2014-04-11",47.5962,47.9326,47.1155,47.1396,1759900.0],["2014-04-14",47.492,47.7804,46.8833,47.492,1365700.0],["2014-04-15",47.5962,48.0047,47.1075,47.8605,1603700.0],["2014-04-16",48.1408,48.7656,47.9326,48.7096,1275300.0],["2014-04-17",48.3731,49.1021,48.3731,48.9178,966400.0],["2014-04-21",48.9499,49.2062,48.4292,49.1501,1499100.0],["2014-04-22",49.1581,49.5907,48.9419,49.1341,1774400.0],["2014-04-23",48.8698,49.4866,48.253,48.3491,2039400.0],["2014-04-24",48.7336,48.8057,47.8284,48.6695,2346500.0],["2014-04-25",48.5654,48.5734,47.444,47.452,1730200.0],["2014-04-28",47.6602,47.8124,46.2985,46.7311,2079000.0],["2014-04-29",47.0274,47.1075,46.4027,46.8993,1951800.0],["2014-04-30",46.8592,47.3959,46.6029,47.2437,2166200.0],["2014-05-01",47.3238,47.7644,47.1957,47.46,2320800.0],["2014-05-02",47.3719,47.5882,46.9954,47.5,1427100.0],["2014-05-05",47.2597,47.5481,46.7952,47.492,954400.0],["2014-05-06",47.3639,47.3639,46.5789,46.6029,901500.0],["2014-05-07",46.651,46.8592,46.0582,46.8192,1149100.0],["2014-05-08",46.8592,47.5801,46.4988,46.6189,1060700.0],["2014-05-09",46.6189,46.699,46.1623,46.5388,890800.0],["2014-05-12",46.8752,47.3959,46.8752,47.0835,1171900.0],["2014-05-13",47.1556,47.3398,46.5068,46.5388,1414500.0],["2014-05-14",46.5468,46.6349,46.2745,46.3466,1083500.0],["2014-05-15",46.3065,46.3706,45.081,45.3854,2055900.0],["2014-05-16",45.4735,45.7939,45.1531,45.7779,2209600.0],["2014-05-19",45.6577,46.1864,45.5536,46.1303,1039300.0],["2014-05-20",46.1303,46.1623,45.4014,45.5696,777100.0],["2014-05-21",45.7538,45.882,45.5135,45.8339,867300.0],["2014-05-22",45.8259,46.2104,45.7298,45.906,1080400.0],["2014-05-23",46.0903,46.6109,45.8259,46.5629,983300.0],["2014-05-27",46.707,46.9393,46.5629,46.691,871300.0],["2014-05-28",46.7796,47.2143,46.691,47.0533,1010700.0],["2014-05-29",47.1982,47.8019,47.0613,47.7617,1311600.0],["2014-05-30",47.6168,48.1803,47.5282,47.8663,1660500.0],["2014-06-02",47.9146,48.1481,47.496,48.0515,1051800.0],["2014-06-03",48.0193,48.8807,48.0112,48.8565,2056600.0],["2014-06-04",48.7197,48.9934,48.285,48.9451,1682200.0],["2014-06-05",48.9209,49.3717,48.6633,49.2993,973900.0],["2014-06-06",49.2832,49.7018,49.2751,49.6696,1326900.0],["2014-06-09",49.6857,50.1445,49.6213,50.0238,1224800.0],["2014-06-10",49.9674,50.1284,49.6213,50.0077,1209200.0],["2014-06-11",49.8869,50.056,49.6696,49.9272,1410900.0],["2014-06-12",49.9996,50.0962,49.5086,49.7098,1082200.0],["2014-06-13",49.8145,49.895,49.3315,49.4764,904200.0],["2014-06-16",49.4361,49.8145,49.2268,49.5247,1375800.0],["2014-06-17",49.5005,50.056,49.3315,49.734,1458600.0],["2014-06-18",49.6937,49.9191,49.2751,49.8628,855000.0],["2014-06-19",49.8547,50.4182,49.6776,50.0962,2831700.0],["2014-06-20",50.1526,50.3216,49.8869,50.1043,3376400.0],["2014-06-23",49.6776,50.2814,49.5569,49.8225,1422500.0],["2014-06-24",49.6937,49.9352,49.0497,49.0578,1183400.0],["2014-06-25",49.09,49.4039,48.7599,49.1383,1698200.0],["2014-06-26",49.3315,49.4442,48.8082,49.251,900100.0],["2014-06-27",49.1463,49.903,49.1302,49.8628,1116100.0],["2014-06-30",49.7984,49.9111,49.4442,49.7823,1538100.0],["2014-07-01",50.0318,51.1025,49.9433,51.0059,1652200.0],["2014-07-02",50.9174,51.3923,50.8208,50.8852,1451200.0],["2014-07-03",50.9898,51.2716,50.8047,51.2474,539900.0],["2014-07-07",51.2233,51.344,50.8047,51.2957,1195600.0],["2014-07-08",51.1991,51.2635,50.6759,51.1991,1424900.0],["2014-07-09",51.2152,51.5453,50.9012,51.5292,1417800.0],["2014-07-10",50.4746,51.2957,50.4102,50.9818,2322700.0],["2014-07-11",51.1508,51.1508,50.7886,50.8852,1343500.0],["2014-07-14",51.0784,51.2555,50.8047,50.8771,2026900.0],["2014-07-15",50.8932,50.9737,50.4585,50.7805,1932400.0],["2014-07-16",51.022,51.1669,50.6275,50.6839,1723800.0],["2014-07-17",50.5631,51.0381,50.3538,50.7644,1901200.0],["2014-07-18",50.9415,51.7707,50.8852,51.7304,1717700.0],["2014-07-21",51.4165,51.8109,51.2313,51.7626,1860800.0],["2014-07-22",51.8995,52.3342,51.8431,52.302,2381200.0],["2014-07-23",50.7161,52.0846,48.8646,50.1687,5223700.0],["2014-07-24",50.3941,51.022,50.1606,50.9657,3030800.0],["2014-07-25",50.7483,51.1508,50.539,50.7563,2019600.0],["2014-07-28",50.7403,51.0542,50.4746,50.8288,1912400.0],["2014-07-29",50.8288,51.1991,50.4182,50.4987,2369500.0],["2014-07-30",50.7322,51.1991,50.4021,51.014,2664700.0],["2014-07-31",50.7161,50.7564,49.8064,49.8225,2379500.0],["2014-08-01",49.7984,49.7984,48.9934,49.4925,3193400.0],["2014-08-04",49.7501,49.8547,49.5569,49.6293,1785800.0],["2014-08-05",49.3878,49.9111,49.1785,49.3637,1680100.0],["2014-08-06",49.251,49.5086,49.1061,49.4039,2685900.0],["2014-08-07",49.7823,49.7823,48.937,49.0256,1675900.0],["2014-08-08",49.09,49.3556,48.8082,49.3395,1342400.0],["2014-08-11",49.5247,49.9433,49.4603,49.5166,734400.0],["2014-08-12",49.3073,49.6937,48.8726,49.2268,1443500.0],["2014-08-13",49.5488,50.0238,49.2912,49.9996,907300.0],["2014-08-14",50.1204,50.2814,49.8145,50.0238,713100.0],["2014-08-15",50.2814,50.386,49.6132,50.0318,787200.0],["2014-08-18",50.5149,50.7161,50.4183,50.6195,868600.0],["2014-08-19",50.6276,50.9093,50.2975,50.5551,1129100.0],["2014-08-20",50.4343,50.5792,49.9916,50.1848,1781000.0],["2014-08-21",50.3136,50.4907,50.217,50.2814,1803100.0],["2014-08-22",50.1123,50.3297,49.895,50.0077,1969200.0],["2014-08-25",50.2009,50.7322,50.1848,50.6356,1020100.0],["2014-08-26",50.8771,50.8771,50.5712,50.6919,850600.0],["2014-08-27",50.8213,50.9507,50.1258,50.1986,1405900.0],["2014-08-28",50.045,50.2552,49.7781,50.1501,1486800.0],["2014-08-29",50.2876,50.7728,50.2391,50.6919,1446600.0],["2014-09-02",50.7971,50.9346,50.5059,50.7486,1073400.0],["2014-09-03",50.8618,51.064,50.5545,51.0316,1238100.0],["2014-09-04",51.3713,51.7919,50.9669,51.0074,1258600.0],["2014-09-05",50.9427,51.1044,50.5302,50.6434,1477100.0],["2014-09-08",50.5706,50.9993,50.4736,50.7324,868600.0],["2014-09-09",50.5545,50.7647,50.0854,50.1501,1044700.0],["2014-09-10",50.1258,50.6758,50.1258,50.5059,819200.0],["2014-09-11",50.4251,51.5088,50.2471,51.4198,1526100.0],["2014-09-12",51.3389,51.3551,50.6111,50.9508,2090800.0],["2014-09-15",51.0478,51.0802,50.4817,50.6353,2019500.0],["2014-09-16",50.4008,50.5059,50.0288,50.3685,1591100.0],["2014-09-17",50.3684,50.7405,49.8832,50.0288,1708400.0],["2014-09-18",50.3361,50.4574,49.9803,50.0611,2608000.0],["2014-09-19",50.1339,50.3118,49.2443,49.2686,2477600.0],["2014-09-22",49.3171,49.4869,48.7105,48.8804,1495300.0],["2014-09-23",48.8399,48.9774,47.9665,47.9746,2411100.0],["2014-09-24",47.8533,48.29,47.7481,48.2415,2693100.0],["2014-09-25",48.0878,48.2415,47.2872,47.2872,3131100.0],["2014-09-26",47.368,47.6673,47.2144,47.554,1600900.0],["2014-09-29",47.1497,47.3195,46.7776,46.8019,2362600.0],["2014-09-30",46.7048,46.8666,44.1169,44.7153,6531200.0],["2014-10-01",44.7153,44.8366,43.8823,44.1088,3623600.0],["2014-10-02",44.0037,44.4323,43.6963,44.0764,3136500.0],["2014-10-03",44.3757,45.1197,44.2948,45.0388,3085400.0],["2014-10-06",45.2896,45.7505,45.2006,45.6211,2934100.0],["2014-10-07",45.4513,45.7748,45.0712,45.0874,4046100.0],["2014-10-08",45.2087,45.5888,44.4727,45.5564,2252200.0],["2014-10-09",45.2572,45.33,44.222,44.3191,2094200.0],["2014-10-10",44.1573,44.2544,41.634,41.6906,7548300.0],["2014-10-13",41.8039,42.4185,41.4804,41.626,3372900.0],["2014-10-14",41.8524,42.7663,41.8524,42.1031,2422600.0],["2014-10-15",41.5451,42.5398,41.2701,42.4347,2779400.0],["2014-10-16",41.82,42.8552,41.6421,42.4023,2543400.0],["2014-10-17",42.8471,44.0603,42.7744,43.2192,2017600.0],["2014-10-20",42.9442,43.3,42.742,43.1545,1794500.0],["2014-10-21",43.6074,44.6102,43.5346,44.5617,2139100.0],["2014-10-22",44.497,44.586,43.8662,43.9956,3108700.0],["2014-10-23",44.6506,45.0065,44.3918,44.7234,1736200.0],["2014-10-24",44.7315,45.5726,44.7073,45.5079,1511800.0],["2014-10-27",45.4028,46.81,44.9661,45.5807,2170500.0],["2014-10-28",45.702,46.9232,45.6535,46.907,2482400.0],["2014-10-29",46.5835,47.5217,46.4946,46.9556,3624000.0],["2014-10-30",46.9717,48.0554,46.9636,47.9665,3204700.0],["2014-10-31",48.7672,49.681,48.5164,49.4384,3079400.0],["2014-11-03",49.4061,50.0935,49.3333,49.6649,2290500.0],["2014-11-04",49.5435,50.1177,49.4627,50.0611,1675900.0],["2014-11-05",50.2876,50.3846,49.77,50.239,1393100.0],["2014-11-06",50.3604,50.6192,50.1501,50.2633,1417000.0],["2014-11-07",50.3927,50.4574,49.8185,50.239,1420600.0],["2014-11-10",49.9317,50.1582,49.6002,49.7376,2623500.0],["2014-11-11",49.7538,50.1258,49.6729,49.8913,1224400.0],["2014-11-12",49.8751,49.9398,49.681,49.7862,1499800.0],["2014-11-13",49.6729,49.8832,49.0583,49.495,2219800.0],["2014-11-14",49.4627,49.9156,49.4465,49.7619,1795000.0],["2014-11-17",49.6487,49.8428,49.0502,49.3494,1687700.0],["2014-11-18",49.406,50.1097,49.3818,49.9156,1631000.0],["2014-11-19",50.0611,50.0611,49.5274,49.6891,1713600.0],["2014-11-20",49.4222,50.045,49.398,49.8347,1095700.0],["2014-11-21",50.3038,51.0154,50.2391,50.9669,1640900.0],["2014-11-24",51.0074,51.5169,50.8537,51.5007,1474500.0],["2014-11-25",51.5657,51.7038,51.192,51.6307,2281400.0],["2014-11-26",51.5901,51.8988,51.4032,51.8094,1675800.0],["2014-11-28",51.8744,52.2969,51.6957,52.1588,906100.0],["2014-12-01",51.8257,52.1344,51.5088,51.6551,1140300.0],["2014-12-02",51.6957,52.0694,51.5901,51.9069,1182900.0],["2014-12-03",52.0044,52.6138,51.9557,52.5406,1266300.0],["2014-12-04",52.5812,52.6869,52.0775,52.4756,811200.0],["2014-12-05",52.6219,52.8737,52.4431,52.8087,868800.0],["2014-12-08",52.7844,52.89,52.0532,52.1994,846200.0],["2014-12-09",51.4438,52.37,51.3138,52.3375,1426200.0],["2014-12-10",52.1994,52.5569,51.3545,51.387,1197700.0],["2014-12-11",51.5982,52.1669,51.2001,51.3382,1212300.0],["2014-12-12",50.7939,51.1676,50.1602,50.1927,1505100.0],["2014-12-15",50.4039,50.7939,49.6483,49.7864,1317700.0],["2014-12-16",49.6727,50.7857,49.5752,49.7539,1846500.0],["2014-12-17",49.8189,50.3877,49.0959,50.3064,2137800.0],["2014-12-18",50.9726,51.8176,50.7533,51.7607,1786200.0],["2014-12-19",51.8013,52.1507,51.5738,51.6469,2585000.0],["2014-12-22",51.8338,52.5812,51.8338,52.4756,1128500.0],["2014-12-23",52.695,52.9793,52.5487,52.5731,913700.0],["2014-12-24",52.6056,52.7843,52.3944,52.4756,647900.0],["2014-12-26",52.5569,52.8656,52.5569,52.6056,628800.0],["2014-12-29",52.4269,52.8331,52.4269,52.4594,952500.0],["2014-12-30",52.2725,52.435,52.0775,52.0857,917400.0],["2014-12-31",52.3456,52.4431,51.387,51.387,1316800.0],["2015-01-02",51.7688,51.8825,50.8832,51.322,948900.0],["2015-01-05",50.8995,50.932,50.152,50.3227,953400.0],["2015-01-06",50.3226,50.412,49.1852,49.7133,1448800.0],["2015-01-07",50.0464,51.2245,49.8189,51.2082,1929000.0],["2015-01-08",51.7038,52.37,51.7038,52.24,1635300.0],["2015-01-09",52.2888,52.3944,51.7201,51.9313,1136300.0],["2015-01-12",51.9557,52.0775,50.9889,51.1513,1266500.0],["2015-01-13",51.3951,51.8501,50.3552,50.8751,1617300.0],["2015-01-14",50.3226,51.127,50.2089,51.1026,1401900.0],["2015-01-15",51.2407,51.3951,50.4933,50.6558,2194300.0],["2015-01-16",50.5176,51.2813,50.2414,51.2245,1624400.0],["2015-01-20",51.4357,51.4682,50.2658,50.4445,1697000.0],["2015-01-21",50.2252,51.1189,50.0708,50.9726,1555500.0],["2015-01-22",51.0457,51.2407,50.3714,51.0214,1984200.0],["2015-01-23",51.0945,51.2245,50.6476,51.0945,1963200.0],["2015-01-26",51.0864,51.4195,50.7695,51.3138,1437800.0],["2015-01-27",52.5487,53.1743,51.6226,52.5081,3368200.0],["2015-01-28",53.9299,56.8384,53.678,54.7992,3934500.0],["2015-01-29",54.783,55.0511,53.6293,54.8967,2573700.0],["2015-01-30",54.5473,54.9292,53.873,53.938,2129500.0],["2015-02-02",53.7268,54.3605,52.6218,54.328,2809100.0],["2015-02-03",54.2792,55.4573,54.2792,55.3923,2323400.0],["2015-02-04",55.0754,55.5629,54.9292,55.2217,1811600.0],["2015-02-05",55.2217,56.2941,55.1242,56.2616,1832000.0],["2015-02-06",56.0585,56.5785,55.6116,55.7741,1505700.0],["2015-02-09",55.5954,56.4891,55.4898,56.2453,1982700.0],["2015-02-10",56.6272,56.7003,55.9772,56.5135,1546800.0],["2015-02-11",56.4078,56.7653,56.1885,56.6191,1337800.0],["2015-02-12",56.7897,57.5371,56.6759,57.1796,1531300.0],["2015-02-13",57.1634,57.5859,56.9034,57.4884,1878000.0],["2015-02-17",57.4478,57.8865,57.3747,57.7159,1142500.0],["2015-02-18",57.5128,57.6834,57.3097,57.5128,1011000.0],["2015-02-19",57.3828,57.9352,57.1472,57.6834,1102700.0],["2015-02-20",57.6509,58.114,57.1634,58.0327,1498100.0],["2015-02-23",57.5452,57.984,57.2121,57.9758,1252300.0],["2015-02-24",57.9596,58.6096,57.5778,58.3983,1527600.0],["2015-02-25",57.7702,58.8959,57.7702,58.8633,1777100.0],["2015-02-26",58.9694,59.3283,58.8959,59.0428,1688400.0],["2015-02-27",58.8388,59.0428,58.6512,58.8388,1859900.0],["2015-03-02",58.8388,59.5485,58.692,59.5077,1339300.0],["2015-03-03",59.2385,59.6219,58.9367,59.5811,1675600.0],["2015-03-04",59.3038,59.5975,58.741,59.312,1851200.0],["2015-03-05",59.5322,59.5404,58.9938,59.157,1045300.0],["2015-03-06",59.0183,59.3527,58.5207,58.7899,1760200.0],["2015-03-09",58.7165,58.9449,58.537,58.8388,1200700.0],["2015-03-10",58.5533,58.7572,58.0802,58.2841,2649700.0],["2015-03-11",58.3168,58.4147,57.8926,57.966,1660100.0],["2015-03-12",58.0639,58.6675,57.9007,58.4962,2200500.0],["2015-03-13",58.5044,58.7654,57.55,57.9497,1708900.0],["2015-03-16",58.3167,59.4588,58.3086,59.2956,1485400.0],["2015-03-17",59.1162,59.1325,58.5044,58.7736,1390300.0],["2015-03-18",58.7573,59.9237,58.3575,59.8095,1357000.0],["2015-03-19",59.5812,59.6791,58.9857,59.0509,1435100.0],["2015-03-20",59.2956,60.144,59.1733,59.8911,1658800.0],["2015-03-23",59.9156,60.0053,59.4996,59.6056,1105500.0],["2015-03-24",59.5648,59.5648,59.0836,59.0836,956100.0],["2015-03-25",59.0754,59.2467,57.5826,57.5826,1498800.0],["2015-03-26",57.2237,57.705,56.8076,57.5989,1635100.0],["2015-03-27",57.6152,57.9578,57.0442,57.5418,1135900.0],["2015-03-30",57.9823,58.7654,57.9334,58.5125,1079000.0],["2015-03-31",58.431,58.8144,58.2189,58.4228,1780900.0],["2015-04-01",58.4799,58.488,57.5499,57.9823,1525600.0],["2015-04-02",58.1047,58.3575,57.6478,57.6478,1523900.0],["2015-04-06",57.4684,58.2923,57.2074,58.0476,1448500.0],["2015-04-07",57.966,58.1944,57.5581,57.8681,1182600.0],["2015-04-08",58.0476,58.3004,57.4521,57.7131,1542000.0],["2015-04-09",57.705,58.0965,57.4521,57.8436,1169300.0],["2015-04-10",57.8273,58.0068,57.6723,57.917,861300.0],["2015-04-13",57.6968,57.9986,57.3297,57.346,866000.0],["2015-04-14",57.2726,57.5744,56.9708,57.2155,1565700.0],["2015-04-15",57.3297,57.9742,57.2318,57.7621,1729900.0],["2015-04-16",57.4602,57.8681,57.3379,57.5336,1607800.0],["2015-04-17",57.1421,57.1421,56.408,56.9219,1722200.0],["2015-04-20",57.2563,57.6886,57.2237,57.6152,1375900.0],["2015-04-21",57.7213,57.9007,56.9953,57.1095,1587500.0],["2015-04-22",54.5644,57.3297,54.3605,57.2155,4068300.0],["2015-04-23",56.7913,56.93,55.9756,56.0817,2173600.0],["2015-04-24",56.93,57.2074,55.8206,56.1551,1931600.0],["2015-04-27",56.5466,56.5548,55.9022,56.1632,1793400.0],["2015-04-28",56.0898,56.3998,55.372,55.7309,2111400.0],["2015-04-29",55.4209,55.7146,54.8581,55.1844,1734900.0],["2015-04-30",54.9967,55.0131,53.9934,54.2871,1913200.0],["2015-05-01",54.6052,55.5432,54.4991,55.5269,1585800.0],["2015-05-04",55.5351,56.5058,55.5269,56.4487,1830300.0],["2015-05-05",56.31,56.8647,55.5269,55.5351,2117200.0],["2015-05-06",55.7146,55.9756,55.0049,55.2904,1477300.0],["2015-05-07",55.2414,55.9593,55.0865,55.7554,1152600.0],["2015-05-08",56.2366,56.4161,56.049,56.2122,1727200.0],["2015-05-11",56.0572,56.7913,56.0164,56.6853,1514500.0],["2015-05-12",56.1714,56.3427,55.8369,56.1143,996500.0],["2015-05-13",56.2693,57.0197,56.1632,56.6608,1135300.0],["2015-05-14",57.036,57.3052,56.7587,57.1992,2138800.0],["2015-05-15",57.1911,57.3379,56.9382,57.2726,1538100.0],["2015-05-18",57.1013,57.7376,56.9463,57.656,862900.0],["2015-05-19",57.8192,57.9497,57.4439,57.5418,1160500.0],["2015-05-20",57.4766,57.7376,57.2808,57.4195,711300.0],["2015-05-21",57.2808,57.7131,57.2073,57.3215,1209600.0],["2015-05-22",57.0524,57.2318,56.93,57.0687,1417200.0],["2015-05-26",56.8566,57.0524,56.2611,56.2856,1574000.0],["2015-05-27",56.5561,57.3757,56.5069,57.3757,1585300.0],["2015-05-28",57.1462,57.3265,56.9577,57.0233,1316300.0],["2015-05-29",57.1134,57.1134,56.4741,56.5561,2032800.0],["2015-06-01",56.5889,56.7938,56.0643,56.5561,1360900.0],["2015-06-02",56.4659,57.22,56.1626,56.7118,1508600.0],["2015-06-03",56.8675,57.2446,56.5561,56.9741,1057800.0],["2015-06-04",56.72,56.7938,55.7036,55.802,1455100.0],["2015-06-05",55.7446,56.4085,55.4414,56.3102,1495200.0],["2015-06-08",56.3675,56.5397,55.9987,56.0069,1159200.0],["2015-06-09",55.8102,56.1052,55.5233,55.9085,1311700.0],["2015-06-10",56.0233,56.6052,55.802,56.5233,1097600.0],["2015-06-11",56.7118,57.1298,56.6052,56.7282,1274300.0],["2015-06-12",56.3758,56.7118,56.2364,56.4003,1148900.0],["2015-06-15",56.0151,56.0889,55.22,55.6872,1234500.0],["2015-06-16",55.802,56.6872,55.6954,56.679,1210300.0],["2015-06-17",56.8429,57.2773,56.2364,56.4823,1309400.0],["2015-06-18",56.4741,57.2282,56.3675,57.1052,1327500.0],["2015-06-19",56.679,57.1052,56.4659,56.4905,1790300.0],["2015-06-22",57.0151,57.0479,56.6134,56.8511,913500.0],["2015-06-23",57.0233,57.1544,56.4741,57.0151,1476400.0],["2015-06-24",56.9987,57.0233,55.7938,55.8266,1743700.0],["2015-06-25",55.8184,56.0971,54.4987,54.5397,2806400.0],["2015-06-26",54.679,54.7364,53.8184,54.1955,2763100.0],["2015-06-29",53.7447,54.0479,52.3021,52.4578,3264700.0],["2015-06-30",53.0316,53.2119,52.0562,52.7037,4001800.0],["2015-07-01",53.1791,53.2611,52.3922,52.7447,2141100.0],["2015-07-02",52.6463,53.0234,52.4578,52.7529,1395100.0],["2015-07-06",52.1545,52.5644,51.8267,52.2201,2139900.0],["2015-07-07",52.2201,52.4004,51.2529,51.9906,3259300.0],["2015-07-08",51.3677,51.7693,50.5562,50.6218,2795600.0],["2015-07-09",51.4414,51.548,50.5808,50.5972,2066900.0],["2015-07-10",51.3759,51.507,50.8759,51.1546,1766100.0],["2015-07-13",51.4414,51.6054,51.13,51.2693,1828500.0],["2015-07-14",51.2775,51.8513,51.2529,51.7119,2307600.0],["2015-07-15",51.7693,51.8349,51.4578,51.548,2051900.0],["2015-07-16",51.8677,52.1136,51.2693,51.466,1468800.0],["2015-07-17",51.5726,51.6054,50.8349,50.9824,2368900.0],["2015-07-20",51.0152,51.3185,50.7201,51.13,1463700.0],["2015-07-21",51.0726,51.5808,50.8841,51.1218,1823100.0],["2015-07-22",50.8923,51.3758,50.3677,50.5726,6561500.0],["2015-07-23",50.5726,50.8923,49.9169,50.1136,3515800.0],["2015-07-24",50.0808,50.3923,49.3267,49.4169,3956700.0],["2015-07-27",49.2202,49.6464,48.9333,49.0562,2390500.0],["2015-07-28",49.3677,50.0562,49.0235,49.7284,2489400.0],["2015-07-29",49.7529,50.0972,49.6546,49.6956,2695500.0],["2015-07-30",49.589,49.8759,49.5562,49.7529,4168600.0],["2015-07-31",49.9742,50.2283,49.6218,49.9333,2318500.0],["2015-08-03",49.8841,50.13,49.6054,49.9661,1705600.0],["2015-08-04",49.9005,50.2693,49.7939,50.0152,2544700.0],["2015-08-05",50.5398,51.4332,50.3431,51.3021,2431400.0],["2015-08-06",51.1545,51.3267,50.4906,50.5152,2005300.0],["2015-08-07",50.4087,50.8595,50.2857,50.7447,1137700.0],["2015-08-10",51.089,52.5152,51.048,52.507,2302700.0],["2015-08-11",51.925,52.1463,51.4168,51.4578,2479300.0],["2015-08-12",51.13,51.3841,50.3677,51.2939,1760700.0],["2015-08-13",51.2611,51.7119,50.671,50.6955,1659100.0],["2015-08-14",50.5726,51.3103,50.5398,51.2529,1097700.0],["2015-08-17",51.0234,51.4004,50.6218,51.2611,1001300.0],["2015-08-18",51.1546,51.3185,50.8841,51.1136,1441800.0],["2015-08-19",50.9169,51.5562,50.507,51.13,1628000.0],["2015-08-20",50.6218,50.8021,49.8677,49.8923,2398600.0],["2015-08-21",49.2776,49.7284,48.1382,48.171,2427500.0],["2015-08-24",44.9334,47.8186,44.5236,46.0973,4498200.0],["2015-08-25",47.5645,47.5645,45.4825,45.5153,2545200.0],["2015-08-26",47.6179,47.7416,45.5401,46.9006,3454200.0],["2015-08-27",47.3788,48.3518,47.0737,47.8818,2262000.0],["2015-08-28",48.2776,48.995,48.2776,48.8465,2819900.0],["2015-08-31",48.6569,49.4732,48.4755,48.8878,2556200.0],["2015-09-01",47.8653,48.3271,47.4448,47.7499,3042200.0],["2015-09-02",48.4013,48.6816,47.8076,48.6816,2244300.0],["2015-09-03",49.0444,49.5392,48.6981,48.7641,1887000.0],["2015-09-04",48.1539,48.3271,47.6922,48.0137,2420500.0],["2015-09-08",48.5662,49.7288,48.0302,49.7041,1838500.0],["2015-09-09",50.1988,50.3307,49.0692,49.1516,1702200.0],["2015-09-10",48.9455,50.0174,48.8795,49.6628,2010700.0],["2015-09-11",49.2588,50.1411,49.1021,50.0998,1937700.0],["2015-09-14",50.0998,50.1576,49.77,50.0751,2142600.0],["2015-09-15",50.24,50.9739,50.0999,50.842,1645800.0],["2015-09-16",50.7678,51.7984,50.5781,51.749,2226400.0],["2015-09-17",51.5098,52.153,51.2625,51.4191,2603200.0],["2015-09-18",50.6358,50.9821,50.3142,50.5863,3813000.0],["2015-09-21",50.743,51.2707,50.3885,50.5863,2087700.0],["2015-09-22",49.7206,49.902,48.4178,48.7641,2973300.0],["2015-09-23",48.6899,48.9867,48.2281,48.492,1838300.0],["2015-09-24",47.9807,48.3353,47.0902,48.1539,2558800.0],["2015-09-25",48.7393,49.2176,47.8323,48.1704,2460300.0],["2015-09-28",47.989,48.1044,46.8099,46.8758,2988900.0],["2015-09-29",46.9253,47.5767,46.7934,47.4943,3072900.0],["2015-09-30",48.1869,49.4402,48.0632,49.3825,2985300.0],["2015-10-01",49.2753,49.7453,48.4013,49.0362,2557100.0],["2015-10-02",48.4425,49.465,48.2941,49.465,2724300.0],["2015-10-05",49.8525,51.1883,49.7865,50.9574,2036100.0],["2015-10-06",50.9904,51.1635,50.5534,51.0234,2196600.0],["2015-10-07",51.3037,51.5923,50.5286,51.0151,2355900.0],["2015-10-08",51.0069,51.2707,50.6358,51.0399,2751800.0],["2015-10-09",51.0151,51.4191,50.8584,50.9574,2050200.0],["2015-10-12",50.8832,51.246,50.776,51.0811,1877100.0],["2015-10-13",50.8337,51.1223,50.6935,50.7595,2116000.0],["2015-10-14",50.6935,51.2048,50.6358,51.0069,2745100.0],["2015-10-15",51.2377,52.0705,51.0646,52.0623,1840300.0],["2015-10-16",52.1282,52.3426,51.9963,52.2437,2428200.0],["2015-10-19",51.9551,52.3509,51.9551,52.2602,1554400.0],["2015-10-20",52.12,52.7714,52.1118,52.6807,1487400.0],["2015-10-21",52.2684,52.3591,50.4132,50.4462,4011500.0],["2015-10-22",50.8914,52.5735,50.5699,52.2767,2616800.0],["2015-10-23",52.6807,52.7302,52.3674,52.656,2370200.0],["2015-10-26",52.6725,52.9281,52.3674,52.6312,1780200.0],["2015-10-27",52.0211,52.3426,51.1223,51.4851,4564500.0],["2015-10-28",51.7819,52.1942,50.9821,52.1365,3909000.0],["2015-10-29",52.087,52.9693,51.7572,52.8044,2668400.0],["2015-10-30",52.9198,53.53,52.7632,53.1342,2615600.0],["2015-11-02",53.1342,54.1814,53.1342,54.066,2008200.0],["2015-11-03",53.8516,54.437,53.7939,54.2391,1975600.0],["2015-11-04",54.3216,54.8658,54.1896,54.6514,1858900.0],["2015-11-05",54.5854,55.0554,54.2721,54.9895,2105100.0],["2015-11-06",54.7998,55.2368,54.4865,54.874,2045700.0],["2015-11-09",54.6184,54.8493,54.2226,54.3793,2886800.0],["2015-11-10",54.0824,54.4865,53.53,54.0082,2734200.0],["2015-11-11",54.2638,54.7009,54.0247,54.5607,1989100.0],["2015-11-12",54.1979,54.6184,53.6207,53.6289,2438700.0],["2015-11-13",53.6289,53.9835,53.1837,53.4558,2149000.0],["2015-11-16",53.4311,54.1154,53.3898,54.0742,2170600.0],["2015-11-17",53.431,54.3875,53.431,53.6867,1995500.0],["2015-11-18",53.9588,55.1131,53.6537,55.0059,1822200.0],["2015-11-19",55.1049,55.5667,54.8823,55.3193,1414600.0],["2015-11-20",55.6161,55.9047,55.5089,55.7481,1980100.0],["2015-11-23",55.6986,56.0614,55.2533,55.6656,1459800.0],["2015-11-24",55.359,56.0219,55.2761,55.8396,2004000.0],["2015-11-25",55.7982,55.997,55.3176,55.3341,2458300.0],["2015-11-27",55.3673,56.113,55.2347,55.7982,1502700.0],["2015-11-30",55.9225,55.9887,55.5662,55.591,2918000.0],["2015-12-01",55.6822,56.2705,55.6822,56.0136,2089500.0],["2015-12-02",55.9307,56.1213,55.069,55.243,2706400.0],["2015-12-03",55.7485,55.7485,54.4973,54.6961,2742700.0],["2015-12-04",54.8784,55.1684,54.605,55.0276,4157500.0],["2015-12-07",54.9861,55.2099,54.663,54.895,2589400.0],["2015-12-08",54.2984,54.431,53.8427,53.9587,2581100.0],["2015-12-09",53.6272,54.2155,53.0223,53.2543,2879400.0],["2015-12-10",53.0141,53.5278,52.9809,53.0886,2583900.0],["2015-12-11",52.4837,52.7738,52.1274,52.202,2258400.0],["2015-12-14",52.3843,52.5832,51.5889,51.9286,3278600.0],["2015-12-15",52.5003,52.9146,52.2683,52.4258,2749600.0],["2015-12-16",52.7489,53.3289,52.1938,53.1881,1854500.0],["2015-12-17",53.2212,53.5112,52.5252,52.5252,2094300.0],["2015-12-18",52.2103,52.7158,51.8623,51.9949,6282800.0],["2015-12-21",52.4423,52.9146,52.2683,52.7075,2209900.0],["2015-12-22",52.9064,53.5112,52.6246,53.3538,1816700.0],["2015-12-23",53.6438,54.141,53.4284,54.0664,1564500.0],["2015-12-24",54.0581,54.5221,53.9338,54.0995,1454100.0],["2015-12-28",53.9752,54.3813,53.8427,54.0332,2491500.0],["2015-12-29",54.3978,54.7624,54.2072,54.4807,2416200.0],["2015-12-30",54.4724,54.721,54.2238,54.2653,1902400.0],["2015-12-31",53.967,54.2155,53.5361,53.5361,2226400.0],["2016-01-04",52.5915,52.7572,51.8126,52.5666,2872200.0],["2016-01-05",52.5666,52.8566,52.0695,52.4258,2532800.0],["2016-01-06",51.7629,52.0363,51.3237,51.4397,3449400.0],["2016-01-07",50.3542,50.578,48.639,48.7136,4167300.0],["2016-01-08",48.8876,49.1942,48.0839,48.1833,3437500.0],["2016-01-11",48.5562,48.9042,47.5121,47.9927,3622100.0],["2016-01-12",48.4982,48.5893,47.7441,48.4402,2904100.0],["2016-01-13",48.4899,49.0616,47.2884,47.3216,3361400.0],["2016-01-14",47.2304,48.059,46.6255,47.595,4248200.0],["2016-01-15",46.4847,46.5592,45.2915,45.6395,5032300.0],["2016-01-19",46.1615,46.3687,45.4655,45.8881,4905900.0],["2016-01-20",48.8959,48.8959,46.0786,46.6504,5993500.0],["2016-01-21",47.2718,48.2827,46.5841,47.4956,4978800.0],["2016-01-22",48.3905,48.755,47.8436,48.059,4071900.0],["2016-01-25",48.059,48.1999,46.6752,46.7084,2014300.0],["2016-01-26",49.4925,49.7659,47.0647,47.247,3728100.0],["2016-01-27",47.0233,47.3961,46.3355,46.5841,3723600.0],["2016-01-28",47.1641,47.2221,46.0289,46.3189,3346900.0],["2016-01-29",46.4018,47.3713,46.3521,47.363,5767100.0],["2016-02-01",47.073,47.827,46.8493,47.4044,4870800.0],["2016-02-02",46.5012,46.7995,45.2915,45.4158,3829200.0],["2016-02-03",45.5483,46.1864,44.38,44.5789,5710100.0],["2016-02-04",44.5954,45.5732,44.264,45.4903,5593900.0],["2016-02-05",45.2003,45.8466,44.4712,44.6452,3651400.0],["2016-02-08",44.2474,44.3137,42.9962,43.4188,3325700.0],["2016-02-09",42.8471,43.7171,42.8388,43.3111,3999800.0],["2016-02-10",43.7088,44.4049,43.6426,44.032,2750500.0],["2016-02-11",43.4603,44.5706,43.4105,44.4629,4585300.0],["2016-02-12",44.7612,45.5318,44.6617,45.1506,3519800.0],["2016-02-16",45.7224,46.1615,45.4821,45.9875,3235800.0],["2016-02-17",46.1284,47.1641,46.1118,47.015,2524400.0],["2016-02-18",47.2553,47.6944,47.1558,47.3796,2208900.0],["2016-02-19",47.363,47.827,46.8658,47.7359,3111700.0],["2016-02-22",47.9927,48.4899,47.8353,48.2081,2613700.0],["2016-02-23",47.9264,48.2413,47.2304,47.4541,3446100.0],["2016-02-24",46.9291,47.7625,46.3957,47.5375,3347300.0],["2016-02-25",47.4792,47.8625,47.3125,47.8458,1983600.0],["2016-02-26",47.9958,48.3375,47.8541,48.0542,2119500.0],["2016-02-29",47.8958,48.3375,47.3875,47.4375,3919000.0],["2016-03-01",47.9125,49.1876,47.7625,49.0876,2484600.0],["2016-03-02",48.7126,49.4626,48.5375,49.4043,2667900.0],["2016-03-03",49.596,50.4294,49.3626,50.4044,2516600.0],["2016-03-04",50.4127,50.6877,49.8793,50.0544,1562500.0],["2016-03-07",49.6793,50.5461,49.0876,50.5044,1723700.0],["2016-03-08",50.246,50.7127,49.396,49.5043,2058400.0],["2016-03-09",49.6627,49.971,49.446,49.571,2079900.0],["2016-03-10",49.771,49.8877,48.5459,49.1709,1554500.0],["2016-03-11",49.5793,49.996,49.521,49.771,1486700.0],["2016-03-14",49.5293,49.796,49.2043,49.4793,1813000.0],["2016-03-15",49.1209,49.396,48.8126,49.296,1454400.0],["2016-03-16",49.2543,49.7293,49.1459,49.571,1389100.0],["2016-03-17",49.7127,50.7878,49.3376,50.6627,2009400.0],["2016-03-18",50.8211,52.0212,50.7461,51.8628,5630200.0],["2016-03-21",51.7462,51.8379,51.3295,51.5128,1234800.0],["2016-03-22",51.3961,51.8962,51.1294,51.4295,1256200.0],["2016-03-23",51.2878,51.2878,50.7961,50.8544,990600.0],["2016-03-24",50.6127,50.8127,50.2544,50.8044,859300.0],["2016-03-28",50.9711,51.3711,50.7711,50.8628,858900.0],["2016-03-29",50.296,50.7877,49.8793,50.7711,2748000.0],["2016-03-30",51.0628,51.4461,50.6711,50.9878,1144800.0],["2016-03-31",51.0711,51.7295,50.8961,51.6045,1566400.0],["2016-04-01",51.3628,51.8128,51.0211,51.7128,1625400.0],["2016-04-04",51.6462,51.7045,50.8378,51.0628,1158300.0],["2016-04-05",50.6377,51.1544,50.4461,50.7127,1735700.0],["2016-04-06",50.6794,51.3878,50.3794,51.3461,1118100.0],["2016-04-07",50.9878,51.1294,50.396,50.7127,1348500.0],["2016-04-08",51.3211,51.9378,50.9711,51.1961,1137900.0],["2016-04-11",51.4795,52.1379,51.2045,51.6295,1709800.0],["2016-04-12",51.8128,52.4796,51.6212,52.2045,1632900.0],["2016-04-13",52.5462,52.9379,52.4379,52.7213,2280400.0],["2016-04-14",52.6546,52.8213,52.0712,52.7796,1348800.0],["2016-04-15",52.7546,52.9713,52.4879,52.9046,1702200.0],["2016-04-18",52.7463,53.0713,52.6379,53.038,1215100.0],["2016-04-19",53.2963,53.2963,52.8629,53.0796,1826400.0],["2016-04-20",51.8462,52.2129,50.3127,51.2045,3949400.0],["2016-04-21",50.9961,51.2295,50.371,50.9211,2074000.0],["2016-04-22",50.5711,51.5545,50.5711,51.0211,1671800.0],["2016-04-25",50.8378,51.0128,50.1044,50.1627,1601200.0],["2016-04-26",50.4127,50.7877,50.346,50.6794,1874900.0],["2016-04-27",50.4794,50.9794,50.3794,50.7961,1486200.0],["2016-04-28",50.3961,50.7211,49.9793,50.1044,1395500.0],["2016-04-29",50.0044,50.0044,49.1376,49.571,1587500.0],["2016-05-02",49.5626,49.9127,49.2293,49.8377,1251300.0],["2016-05-03",49.5793,50.1127,49.2709,49.796,2186700.0],["2016-05-04",49.5293,50.0294,49.1709,49.4543,3433800.0],["2016-05-05",49.521,49.8793,49.1543,49.496,1676300.0],["2016-05-06",49.1876,49.571,48.8709,49.446,1969900.0],["2016-05-09",48.6959,49.5376,48.6959,49.1209,1523800.0],["2016-05-10",49.3543,49.7627,49.1459,49.5043,1509200.0],["2016-05-11",49.2793,49.6877,49.0959,49.1376,1000800.0],["2016-05-12",49.3793,49.396,48.5792,48.9376,1669600.0],["2016-05-13",48.8459,49.2459,48.0875,48.1208,1330200.0],["2016-05-16",48.0625,48.9459,47.9375,48.6542,1495600.0],["2016-05-17",48.5709,48.8876,48.2542,48.5792,1931500.0],["2016-05-18",48.4959,48.9793,48.1959,48.5042,1210900.0],["2016-05-19",48.2042,48.6042,47.8708,48.1292,1395900.0],["2016-05-20",48.2875,48.6209,48.0708,48.1959,2110900.0],["2016-05-23",48.3292,48.3542,47.9958,48.2709,1633600.0],["2016-05-24",48.4875,49.2876,48.1709,49.2126,1536000.0],["2016-05-25",49.33,49.6319,49.0197,49.5061,1399700.0],["2016-05-26",49.4474,49.741,49.2462,49.6152,1194500.0],["2016-05-27",49.7745,50.0261,49.4558,50.0177,964600.0],["2016-05-31",49.959,50.3951,49.8668,50.3196,2299900.0],["2016-06-01",50.11,50.4622,49.3384,49.9926,2448200.0],["2016-06-02",49.9506,50.5041,49.9506,50.4622,1184000.0],["2016-06-03",50.2861,50.6383,49.9758,50.5377,1430400.0],["2016-06-06",50.739,51.1919,50.4119,51.108,1485800.0],["2016-06-07",51.2338,52.1395,51.1583,52.0557,2292300.0],["2016-06-08",52.0305,52.5002,51.8125,52.3911,1678900.0],["2016-06-09",52.1647,52.5169,51.9886,52.2234,1324400.0],["2016-06-10",51.7286,51.8628,51.3009,51.4686,1134000.0],["2016-06-13",51.3764,51.6112,50.7474,50.7641,1260100.0],["2016-06-14",50.5545,50.8816,50.4287,50.6551,1184600.0],["2016-06-15",50.7809,50.9403,50.4035,50.4371,1188900.0],["2016-06-16",50.0848,50.6467,49.7913,50.5545,1251400.0],["2016-06-17",50.6132,50.9235,50.3448,50.8396,3253500.0],["2016-06-20",51.5273,52.1815,51.4099,51.5693,1326800.0],["2016-06-21",51.6447,51.8544,51.368,51.8041,1374200.0],["2016-06-22",51.7538,52.2737,51.5944,51.9466,1300700.0],["2016-06-23",52.5085,52.8356,52.2486,52.8356,1057000.0],["2016-06-24",50.2861,50.9151,48.0301,48.0721,4832100.0],["2016-06-27",47.5269,47.5856,45.7406,45.9838,3374900.0],["2016-06-28",46.5037,46.6966,46.0341,46.3863,2071500.0],["2016-06-29",46.7973,47.3005,46.4031,47.0405,2040400.0],["2016-06-30",47.1327,47.8959,46.8811,47.8959,2122000.0],["2016-07-01",47.8959,48.2314,47.6024,47.6527,1631600.0],["2016-07-05",47.3172,47.376,46.5121,46.7553,1551100.0],["2016-07-06",46.5205,46.7302,45.9418,46.5625,1641500.0],["2016-07-07",46.6295,47.5017,46.6295,47.3172,1490500.0],["2016-07-08",47.5353,48.4327,47.4095,48.2481,1496000.0],["2016-07-11",48.4998,48.9862,48.332,48.8184,1242500.0],["2016-07-12",49.112,49.7829,49.0449,49.6403,1389600.0],["2016-07-13",49.7913,49.8248,49.2713,49.481,1706900.0],["2016-07-14",49.9926,50.1435,49.6152,49.9674,1598900.0],["2016-07-15",50.3616,50.4538,49.959,50.37,1294200.0],["2016-07-18",50.1855,50.63,50.0345,50.0764,1691200.0],["2016-07-19",50.0177,50.3029,49.7661,49.9758,2226700.0],["2016-07-20",49.5061,52.1144,49.5061,51.8879,2489300.0],["2016-07-21",51.7538,52.1395,51.3596,51.6112,1907800.0],["2016-07-22",51.586,51.7034,51.1835,51.3848,1583900.0],["2016-07-25",51.4015,51.6783,51.3009,51.4351,1465400.0],["2016-07-26",51.5273,51.7454,51.217,51.5022,1493900.0],["2016-07-27",51.7286,51.9634,51.2086,51.4015,1205600.0],["2016-07-28",51.2841,51.4267,50.5545,50.7809,1255100.0],["2016-07-29",50.7893,50.957,50.3197,50.5545,2034900.0],["2016-08-01",50.6216,50.8648,50.3364,50.4203,1161900.0],["2016-08-02",50.3448,50.4119,48.5165,48.6843,2210900.0],["2016-08-03",48.7597,49.112,48.6926,48.8939,1789500.0],["2016-08-04",48.9191,49.1204,48.6423,48.7514,987500.0],["2016-08-05",49.0533,49.5229,48.9191,49.4642,1693400.0],["2016-08-08",49.6571,49.9087,49.4055,49.5984,978600.0],["2016-08-09",49.6907,49.9171,49.5145,49.8668,1353900.0],["2016-08-10",49.9842,50.1771,49.7913,50.0932,1518800.0],["2016-08-11",50.1938,50.5629,50.0932,50.3784,1493300.0],["2016-08-12",50.3364,50.4455,50.001,50.3113,778900.0],["2016-08-15",50.3867,51.5441,50.3867,51.3344,1197700.0],["2016-08-16",51.3428,51.3428,50.8229,50.9151,1161900.0],["2016-08-17",51.0157,51.628,50.7558,51.5189,1465600.0],["2016-08-18",51.5189,51.8628,51.3428,51.846,1481300.0],["2016-08-19",51.6196,52.7602,51.5441,52.7182,2042300.0],["2016-08-22",52.4079,52.7769,52.1899,52.7518,1934800.0],["2016-08-23",53.0034,53.255,52.9195,53.0705,1629200.0],["2016-08-24",53.1126,53.4754,53.0705,53.2307,2297000.0],["2016-08-25",53.0873,53.4922,52.9355,53.4248,1663800.0],["2016-08-26",53.5682,54.1165,53.3826,53.6019,1644500.0],["2016-08-29",53.5344,53.9056,53.3573,53.4838,1193800.0],["2016-08-30",53.5597,54.0068,53.3994,53.5176,1713200.0],["2016-08-31",53.4501,53.6863,53.2982,53.6272,1768100.0],["2016-09-01",53.3826,53.7791,52.9692,53.2982,1242800.0],["2016-09-02",53.5682,53.7791,53.3826,53.6863,943800.0],["2016-09-06",53.6188,53.6188,52.7836,52.9102,1632400.0],["2016-09-07",52.9777,53.3573,52.9355,53.3573,1428800.0],["2016-09-08",53.1379,53.1885,52.868,52.9523,1359400.0],["2016-09-09",52.5052,52.6571,51.2736,51.4423,1498200.0],["2016-09-12",51.1302,52.1847,50.9362,51.9822,1243300.0],["2016-09-13",51.6363,52.0244,51.1218,51.3411,1283800.0],["2016-09-14",51.2989,51.7376,51.1217,51.3073,1258600.0],["2016-09-15",51.2989,52.3028,51.2652,52.21,1220800.0],["2016-09-16",51.9147,52.0497,51.4254,51.881,1927300.0],["2016-09-19",52.2269,52.8764,52.1341,52.5474,1730200.0],["2016-09-20",52.8005,53.2476,52.6655,53.1042,2476900.0],["2016-09-21",53.3995,53.99,53.0873,53.914,1851100.0],["2016-09-22",54.049,54.4455,53.9815,54.3358,1944000.0],["2016-09-23",54.1334,54.1671,53.8213,53.8887,1235600.0],["2016-09-26",53.585,53.8803,53.4248,53.5597,906200.0],["2016-09-27",53.5513,54.4539,53.2645,54.4455,1179400.0],["2016-09-28",54.572,54.7155,53.9393,54.2515,961100.0],["2016-09-29",53.9393,54.3611,53.3066,53.4079,1025100.0],["2016-09-30",53.72,54.4961,53.5935,54.3105,1602000.0],["2016-10-03",54.1334,54.2852,53.5513,53.6441,1173400.0],["2016-10-04",53.7116,54.378,53.4754,53.7791,1089200.0],["2016-10-05",54.0828,54.8167,53.8466,54.5383,1266700.0],["2016-10-06",54.3612,54.7745,53.9647,54.6564,1270900.0],["2016-10-07",54.5467,54.6142,53.6778,53.9225,1285500.0],["2016-10-10",54.1924,54.5214,53.7622,53.7875,578500.0],["2016-10-11",53.6947,53.9225,52.7246,52.9355,1159300.0],["2016-10-12",52.8764,53.0873,52.3618,52.4631,904300.0],["2016-10-13",51.9991,52.1172,51.1133,51.7544,1046900.0],["2016-10-14",52.1256,52.3871,51.5182,51.552,968500.0],["2016-10-17",51.5773,51.7544,51.358,51.4845,1020800.0],["2016-10-18",52.0328,52.1256,51.5267,51.7038,1180300.0],["2016-10-19",51.8388,52.4462,51.4929,52.2775,950900.0],["2016-10-20",52.2184,52.4293,51.9147,52.345,831400.0],["2016-10-21",51.9232,52.3365,51.5183,52.1172,933600.0],["2016-10-24",52.5727,53.0452,52.5727,52.9945,1220800.0],["2016-10-25",52.9945,52.9945,51.7123,52.2184,1486900.0],["2016-10-26",52.075,53.3742,51.9147,52.9692,1263100.0],["2016-10-27",53.0705,53.3151,52.3281,52.4209,1022800.0],["2016-10-28",52.5221,53.0283,52.345,52.6065,931000.0],["2016-10-31",52.8427,53.1126,52.5137,53.0367,1517300.0],["2016-11-01",53.1886,53.5682,52.7583,53.391,2895700.0],["2016-11-02",54.1924,55.23,53.0367,53.0789,2704300.0],["2016-11-03",53.0789,53.5176,52.5474,52.6487,1476600.0],["2016-11-04",52.6487,53.2476,52.4884,52.8343,808700.0],["2016-11-07",53.467,54.6142,53.4163,54.5889,1194700.0],["2016-11-08",54.4118,55.3482,54.378,55.1288,1133900.0],["2016-11-09",54.2599,55.8796,53.5091,55.635,1829800.0],["2016-11-10",55.9893,56.8919,55.77,56.3267,1678200.0],["2016-11-11",56.023,56.5292,55.7868,56.4364,1428600.0],["2016-11-14",56.6051,56.9425,56.0568,56.3014,2098300.0],["2016-11-15",56.4111,56.8835,56.0736,56.7316,1705100.0],["2016-11-16",56.4364,56.816,56.0821,56.3689,1360200.0],["2016-11-17",56.3605,56.7738,56.0652,56.6642,1170200.0],["2016-11-18",56.5798,56.5882,56.1074,56.2424,1077300.0],["2016-11-21",56.5207,56.7823,56.1327,56.3098,1092400.0],["2016-11-22",56.1317,56.8358,56.1063,56.7679,1258100.0],["2016-11-23",56.6746,57.1497,56.5559,57.1327,1111600.0],["2016-11-25",57.3957,57.6841,57.1157,57.6841,434500.0],["2016-11-28",57.3702,57.8029,57.3448,57.4296,1123500.0],["2016-11-29",57.3787,57.6247,56.9461,57.0224,1355500.0],["2016-11-30",57.5399,58.8717,57.1242,57.3787,1780300.0],["2016-12-01",57.2769,57.5823,56.4371,56.7085,1555200.0],["2016-12-02",56.8188,57.4211,56.734,57.3278,923800.0],["2016-12-05",57.8198,59.0753,57.5993,58.8632,2999200.0],["2016-12-06",59.0329,59.2789,58.3203,58.5663,3723500.0],["2016-12-07",58.5748,59.8473,58.4052,59.7709,1732900.0],["2016-12-08",59.7285,60.0084,59.5588,59.8896,1192100.0],["2016-12-09",60.0084,60.212,59.6267,60.0169,819200.0],["2016-12-12",60.0084,60.4241,59.8048,60.1187,967900.0],["2016-12-13",60.3817,60.9246,60.1526,60.738,1281700.0],["2016-12-14",60.6022,60.967,59.8048,59.9066,1074600.0],["2016-12-15",59.7879,60.2968,59.3637,59.966,954100.0],["2016-12-16",60.1102,60.1357,59.0923,59.1601,1954100.0],["2016-12-19",59.3637,59.8727,59.228,59.7539,1099400.0],["2016-12-20",60.0084,60.2035,59.4825,60.0848,756400.0],["2016-12-21",60.1187,60.4071,59.9321,59.9406,633600.0],["2016-12-22",59.8812,60.0254,59.3552,59.8896,979500.0],["2016-12-23",59.9914,60.0508,59.6521,59.9066,506200.0],["2016-12-27",60.0933,60.2544,59.7031,59.8473,886600.0],["2016-12-28",60.0169,60.0423,59.2873,59.3807,889000.0],["2016-12-29",59.3722,59.7539,59.1177,59.4231,566300.0],["2016-12-30",59.6097,59.8218,58.5324,58.7699,1145800.0],["2017-01-03",59.0414,59.2958,58.0743,58.4984,1941400.0],["2017-01-04",57.5144,58.6511,57.4381,58.2524,2208900.0],["2017-01-05",58.2949,58.5069,57.4805,57.5483,1491300.0],["2017-01-06",57.7774,58.2015,57.4466,57.9386,1178500.0],["2017-01-09",57.9046,58.0149,56.1572,57.0988,2795500.0],["2017-01-10",57.2345,57.6841,57.226,57.3448,1258800.0],["2017-01-11",57.2684,58.1337,57.2345,58.1252,2437500.0],["2017-01-12",58.244,58.7105,57.5144,58.6596,1582300.0],["2017-01-13",58.6427,59.2534,58.6427,59.0498,931300.0],["2017-01-17",58.6172,59.1941,58.3797,58.6427,1224900.0],["2017-01-18",58.8802,59.3552,58.719,59.228,1129800.0],["2017-01-19",59.228,59.6606,58.7869,59.0414,1050200.0],["2017-01-20",59.245,59.6012,58.8802,59.3128,1528400.0],["2017-01-23",59.1432,59.9575,58.8972,59.8218,2798400.0],["2017-01-24",60.0424,61.6796,59.8727,60.8058,3670900.0],["2017-01-25",62.9266,64.8607,62.9266,63.7664,2854500.0],["2017-01-26",63.8681,64.0887,63.2743,63.3931,2554200.0],["2017-01-27",62.8841,63.5628,62.7824,63.198,1379900.0],["2017-01-30",62.8757,63.0199,61.688,62.9944,1312400.0],["2017-01-31",62.9944,63.1471,62.2988,63.0708,1455300.0],["2017-02-01",63.5458,63.7324,62.477,63.2998,1613900.0],["2017-02-02",63.0284,63.3507,62.689,63.2065,1333100.0],["2017-02-03",63.3252,64.0293,63.3252,63.9445,1637000.0],["2017-02-06",63.8682,64.216,63.5713,64.0548,1860600.0],["2017-02-07",64.428,64.8861,64.1481,64.2245,2229400.0],["2017-02-08",63.97,64.1396,63.3931,63.5204,1654700.0],["2017-02-09",63.8003,64.2075,63.7409,63.8851,2247200.0],["2017-02-10",64.0123,64.2753,63.5288,63.7154,1914500.0],["2017-02-13",63.8682,64.2669,63.8088,63.9954,1268700.0],["2017-02-14",63.7918,64.0209,63.6052,63.9784,1302000.0],["2017-02-15",64.0548,64.5892,63.8342,64.1142,1553900.0],["2017-02-16",64.1566,64.4704,63.5458,63.8173,1461300.0],["2017-02-17",63.6476,63.8003,63.1726,63.8003,1547600.0],["2017-02-21",64.0463,64.3686,63.9021,64.2414,1386300.0],["2017-02-22",64.2585,64.4034,63.7129,64.1647,1780100.0],["2017-02-23",64.3267,64.4119,63.048,63.2611,2011100.0],["2017-02-24",63.0821,63.3378,62.7752,63.3378,2099000.0],["2017-02-27",63.3378,63.7896,63.1844,63.7555,1112200.0],["2017-02-28",63.7129,63.8152,63.227,63.4827,1958500.0],["2017-03-01",63.6617,65.0427,63.6617,64.8978,1825500.0],["2017-03-02",64.787,65.0172,64.2414,64.3863,1210600.0],["2017-03-03",64.4119,64.446,63.9942,64.3778,1362400.0],["2017-03-06",63.7129,63.7555,62.6388,63.2185,2120400.0],["2017-03-07",63.406,63.585,62.7752,63.3889,1553400.0],["2017-03-08",63.4742,63.7726,63.3378,63.5509,1073100.0],["2017-03-09",63.4145,63.747,63.0821,63.3293,1091700.0],["2017-03-10",63.1844,64.0283,63.1844,63.6021,1427900.0],["2017-03-13",63.6276,64.2158,63.4657,64.0539,2137600.0],["2017-03-14",63.764,63.9004,63.1588,63.7896,903900.0],["2017-03-15",64.3608,65.4093,64.2159,65.2388,1835300.0],["2017-03-16",65.4434,65.4434,64.804,64.8807,1041700.0],["2017-03-17",65.1109,65.1109,64.5739,64.8978,1717000.0],["2017-03-20",64.9831,64.9831,64.4972,64.5568,1490000.0],["2017-03-21",64.8041,64.949,62.6644,62.7411,2233300.0],["2017-03-22",62.7752,63.5935,62.6217,63.4998,3167600.0],["2017-03-23",63.4231,64.105,63.1162,63.4401,2144400.0],["2017-03-24",63.7129,64.105,63.1076,63.3549,963800.0],["2017-03-27",62.6132,63.6958,62.3489,63.4742,1417300.0],["2017-03-28",63.3719,64.2499,63.1247,63.9601,1321700.0],["2017-03-29",63.8322,64.0368,63.5339,63.568,989400.0],["2017-03-30",63.4912,63.926,63.3804,63.8237,1427300.0],["2017-03-31",63.6276,63.8237,63.4571,63.5509,1627400.0],["2017-04-03",63.6532,63.8237,62.2808,62.8008,2065600.0],["2017-04-04",62.7496,62.9627,62.3148,62.6132,1873100.0],["2017-04-05",62.9883,63.389,61.9994,62.1103,1537800.0],["2017-04-06",62.1614,62.6729,61.8119,62.3234,1260200.0],["2017-04-07",62.187,62.4171,61.9227,62.2211,1254700.0],["2017-04-10",62.1699,62.9627,62.1529,62.6558,1674200.0],["2017-04-11",62.5621,62.6558,61.7522,62.4768,1189500.0],["2017-04-12",62.2296,62.3575,61.5562,61.7352,1236100.0],["2017-04-13",61.6073,62.008,61.3175,61.3175,782400.0],["2017-04-17",61.5647,62.0421,61.4283,62.0336,1096800.0],["2017-04-18",61.8204,62.4086,61.7522,62.2978,1007400.0],["2017-04-19",62.6473,63.065,62.2381,62.3831,1059400.0],["2017-04-20",62.6643,63.3719,62.3489,63.1843,978300.0],["2017-04-21",62.6899,62.9542,62.187,62.7496,2348200.0],["2017-04-24",63.7811,64.1476,63.4827,64.1135,1898700.0],["2017-04-25",63.7385,64.6165,63.7214,64.446,2928700.0],["2017-04-26",67.5234,67.9326,64.9319,65.3411,2649500.0],["2017-04-27",65.9975,66.4152,65.4263,65.6309,1730000.0],["2017-04-28",65.827,66.2532,65.3581,65.9548,1416400.0],["2017-05-01",66.2532,66.2532,65.2132,65.3837,1716500.0],["2017-05-02",65.6139,65.7758,63.8919,64.463,1945700.0],["2017-05-03",64.3437,64.6506,63.764,63.9942,1703600.0],["2017-05-04",64.1732,64.625,64.088,64.4886,1106200.0],["2017-05-05",64.7444,65.5116,64.0454,64.3181,1163300.0],["2017-05-08",64.1647,64.6762,64.105,64.6336,951600.0],["2017-05-09",64.5313,64.9234,64.429,64.625,920900.0],["2017-05-10",64.5909,65.0086,64.4289,65.0086,1104200.0],["2017-05-11",64.625,65.2047,64.3522,65.1877,1121600.0],["2017-05-12",65.1962,65.5286,64.1988,64.5057,1646900.0],["2017-05-15",64.7358,65.2644,64.4801,64.7785,1161300.0],["2017-05-16",65.0598,65.1877,64.625,65.1536,1394700.0],["2017-05-17",65.1535,65.1535,62.9883,63.0394,1333300.0],["2017-05-18",62.7326,63.2952,62.2381,62.9883,1316300.0],["2017-05-19",63.4486,63.9857,63.2014,63.6532,1337300.0],["2017-05-22",63.8322,64.3863,63.6873,64.3267,857500.0],["2017-05-23",64.3437,65.0086,63.9857,64.7614,1199800.0],["2017-05-24",65.0442,65.9012,64.9585,65.8583,1717700.0],["2017-05-25",66.0983,67.1181,65.8326,66.9895,2077300.0],["2017-05-26",66.7839,67.1181,66.5696,66.8524,1251900.0],["2017-05-30",66.8439,67.8294,66.4154,67.7094,2500200.0],["2017-05-31",67.8208,68.1293,67.3752,67.5723,2075800.0],["2017-06-01",67.8465,68.5149,67.5294,68.4035,1692800.0],["2017-06-02",68.5064,68.515,68.0522,68.1036,1034100.0],["2017-06-05",68.2922,68.8406,68.1379,68.455,1370900.0],["2017-06-06",68.0008,68.2407,67.7265,68.0693,1313200.0],["2017-06-07",68.2493,68.4892,67.9065,68.3264,1716300.0],["2017-06-08",68.3264,68.7977,67.7865,68.5149,1899400.0],["2017-06-09",68.6006,69.1577,67.7008,68.2064,1343100.0],["2017-06-12",67.8894,68.0608,66.8267,67.1352,1953200.0],["2017-06-13",67.358,67.6751,66.7839,67.5037,1497300.0],["2017-06-14",67.7008,67.9922,67.0324,67.4523,853500.0],["2017-06-15",66.9896,67.778,66.8439,67.5637,1134900.0],["2017-06-16",67.6494,67.8208,67.0067,67.4523,1609400.0],["2017-06-19",67.778,68.6435,67.4695,68.5835,1534200.0],["2017-06-20",68.4036,68.6606,67.9408,67.9579,1078400.0],["2017-06-21",68.1122,68.3864,67.5552,67.6751,1261000.0],["2017-06-22",67.6837,67.8637,67.2466,67.538,1825400.0],["2017-06-23",67.6151,67.9065,67.3495,67.5037,1006700.0],["2017-06-26",67.7865,68.0865,67.0667,67.4009,1214300.0],["2017-06-27",67.3409,67.6751,66.801,66.801,1090600.0],["2017-06-28",67.3323,67.8894,66.9896,67.6237,1259300.0],["2017-06-29",67.6666,67.838,66.484,66.921,1027600.0],["2017-06-30",67.1524,67.7608,66.9553,67.4266,1772300.0],["2017-07-03",67.6837,67.8551,66.921,66.9724,1421100.0],["2017-07-05",67.3323,67.6751,66.4154,67.5637,1398000.0],["2017-07-06",67.0152,67.4866,66.7667,67.0495,2214700.0],["2017-07-07",67.4095,68.0951,67.3409,67.7694,1691400.0],["2017-07-10",67.7008,68.1979,67.598,68.0693,1042100.0],["2017-07-11",68.1979,68.2665,67.4609,67.9065,1427200.0],["2017-07-12",68.4207,69.7404,68.1379,69.5776,1877100.0],["2017-07-13",69.5519,70.1518,69.2177,69.6033,1403500.0],["2017-07-14",69.6033,70.0146,69.3719,69.8347,778700.0],["2017-07-17",69.7918,70.1346,69.5347,69.9289,662600.0],["2017-07-18",69.7147,70.1089,69.4576,70.1003,894200.0],["2017-07-19",70.2718,71.2744,69.9632,71.223,1377500.0],["2017-07-20",71.2058,71.4372,70.4946,70.7774,1080400.0],["2017-07-21",70.5203,70.7002,69.8604,70.2974,1354300.0],["2017-07-24",70.2632,70.426,69.7233,69.9889,1570800.0],["2017-07-25",70.3489,71.4458,69.9804,71.3173,2223900.0],["2017-07-26",72.5427,73.0141,67.9151,69.1148,3415200.0],["2017-07-27",69.132,69.989,68.5064,69.0463,2314400.0],["2017-07-28",68.7721,70.3232,68.6864,70.1775,2042000.0],["2017-07-31",70.3488,70.5288,68.8406,68.892,1368300.0],["2017-08-01",69.1577,69.2948,67.8465,68.4292,1802600.0],["2017-08-02",68.6521,69.1234,68.2579,69.1063,1679600.0],["2017-08-03",69.1919,69.1919,68.1379,68.3178,1644000.0],["2017-08-04",68.5835,68.892,68.3779,68.8835,953900.0],["2017-08-07",68.8492,69.5947,68.7121,69.3291,930000.0],["2017-08-08",69.192,69.7319,68.9434,69.1406,906800.0],["2017-08-09",68.8834,69.6204,68.772,69.5776,1253100.0],["2017-08-10",69.0977,69.4319,67.4952,67.5209,1325900.0],["2017-08-11",67.5294,67.8551,67.2123,67.4094,1107500.0],["2017-08-14",67.7008,68.4721,67.7008,68.2836,758000.0],["2017-08-15",68.3436,68.7464,67.5552,67.6066,1028200.0],["2017-08-16",67.9922,68.3607,67.9237,68.0951,748000.0],["2017-08-17",67.7351,67.9237,66.484,66.5097,1106500.0],["2017-08-18",66.3726,67.2638,66.1155,66.5954,1407000.0],["2017-08-21",66.7496,67.1952,66.3125,67.1095,785700.0],["2017-08-22",67.4009,67.8122,67.0324,67.4866,814400.0],["2017-08-23",67.3316,67.8484,67.1076,67.6416,758100.0],["2017-08-24",67.7795,67.857,67.2368,67.3832,963800.0],["2017-08-25",67.788,68.2101,67.5038,67.6072,941500.0],["2017-08-28",67.6675,67.6675,66.8492,66.987,1257000.0],["2017-08-29",66.5563,67.7105,66.4616,67.6416,1293400.0],["2017-08-30",67.7278,67.9948,67.5296,67.9259,766600.0],["2017-08-31",68.1326,68.658,68.0378,68.5633,982200.0],["2017-09-01",68.7097,68.7614,67.9001,68.6839,1144600.0],["2017-09-05",68.4082,68.5891,67.6158,68.1498,743000.0],["2017-09-06",68.5461,68.5461,67.6503,68.1757,1095300.0],["2017-09-07",68.5288,68.5288,67.6416,67.8742,943600.0],["2017-09-08",67.7536,68.3221,67.5124,67.9862,1035600.0],["2017-09-11",68.3996,69.7433,68.2187,69.7433,808300.0],["2017-09-12",69.8725,70.2601,69.6916,70.1482,904600.0],["2017-09-13",70.1395,70.1912,69.7864,70.174,751300.0],["2017-09-14",69.9845,70.1568,69.7864,70.0103,1009500.0],["2017-09-15",69.9931,70.7683,69.8467,70.7597,1633500.0],["2017-09-18",70.8458,71.4057,70.6822,71.1645,690700.0],["2017-09-19",71.2765,71.4057,70.8803,71.087,1016400.0],["2017-09-20",71.2937,71.354,70.708,71.0698,919700.0],["2017-09-21",71.0267,71.466,70.7252,70.8114,919300.0],["2017-09-22",70.7855,71.087,70.6133,70.9406,698600.0],["2017-09-25",70.708,70.7425,69.7089,69.8897,1261300.0],["2017-09-26",70.1654,70.82,70.0534,70.6736,1402100.0],["2017-09-27",71.0181,71.69,70.6822,71.2937,967900.0],["2017-09-28",71.1473,71.6038,70.9492,71.1732,1154000.0],["2017-09-29",71.2248,71.7847,71.0353,71.5435,1060500.0],["2017-10-02",71.8192,72.1982,71.466,72.1723,1210200.0],["2017-10-03",72.1809,73.137,72.0517,73.094,1233400.0],["2017-10-04",72.9389,73.8692,72.6547,73.8692,1516400.0],["2017-10-05",73.9036,74.162,73.3438,74.1448,1289200.0],["2017-10-06",74.1018,74.4377,73.852,74.274,989800.0],["2017-10-09",74.5669,74.5927,74.007,74.274,783400.0],["2017-10-10",74.3515,74.5324,73.9898,74.5152,1189900.0],["2017-10-11",74.5841,74.7391,74.2826,74.7219,984000.0],["2017-10-12",74.61,75.4713,74.4291,75.3163,1058400.0],["2017-10-13",75.6866,75.7469,75.3162,75.5746,876100.0],["2017-10-16",75.7986,76.1345,75.523,76.0312,492600.0],["2017-10-17",75.8417,76.0053,75.2646,75.5661,883400.0],["2017-10-18",75.678,75.79,75.0665,75.3852,1135800.0],["2017-10-19",75.1268,75.3249,74.4291,75.3163,1057500.0],["2017-10-20",75.6694,76.2982,75.6436,76.2034,1006300.0],["2017-10-23",76.548,76.591,75.8158,75.8675,910100.0],["2017-10-24",76.2293,76.8408,75.8416,76.7374,819100.0],["2017-10-25",76.4877,76.8925,76.0742,76.5738,1029600.0],["2017-10-26",77.0217,77.0217,76.057,76.3068,1456200.0],["2017-10-27",76.4446,77.0217,76.3068,77.0217,966100.0],["2017-10-30",77.0648,77.2715,76.6771,77.0906,1259000.0],["2017-10-31",77.0906,78.5291,77.0217,78.3568,1770300.0],["2017-11-01",79.9848,80.2001,77.7194,79.132,2479000.0],["2017-11-02",79.4679,80.0192,78.7616,78.8736,1065200.0],["2017-11-03",79.0631,79.9245,78.0381,79.8728,1222900.0],["2017-11-06",79.3818,80.691,79.3473,80.0795,1436200.0],["2017-11-07",80.1828,80.3551,79.778,80.3034,1178100.0],["2017-11-08",80.2001,80.7513,80.0106,80.7083,1117500.0],["2017-11-09",80.1915,80.7514,79.5799,80.0364,1354900.0],["2017-11-10",80.5102,80.6221,79.9934,80.5618,1022500.0],["2017-11-13",80.1828,80.7341,79.9675,80.4154,1534400.0],["2017-11-14",79.9072,80.8203,79.8383,80.8117,1407200.0],["2017-11-15",80.3034,80.3465,79.623,79.9072,1284500.0],["2017-11-16",80.4585,82.1467,80.3637,81.9572,1891200.0],["2017-11-17",81.8539,82.1467,81.5007,81.8625,2994700.0],["2017-11-20",82.0951,82.8186,81.8711,82.5946,1500600.0],["2017-11-21",83.0167,83.2751,82.1467,82.6463,1708800.0],["2017-11-22",82.7155,82.8799,81.5651,81.7468,1698000.0],["2017-11-24",82.0927,82.5858,81.8159,82.3955,685600.0],["2017-11-27",82.456,82.5858,81.5046,81.9976,1572600.0],["2017-11-28",82.3003,82.8885,81.963,82.776,1585200.0],["2017-11-29",82.9231,82.9231,81.0375,81.5219,1683500.0],["2017-11-30",81.8679,82.136,81.4959,81.6862,2316000.0],["2017-12-01",81.5651,81.6257,79.1346,81.0721,2406000.0],["2017-12-04",81.7121,81.7467,80.3282,80.3282,1624200.0],["2017-12-05",80.5704,80.8299,79.9736,80.0601,1642300.0],["2017-12-06",79.8439,80.1552,79.5757,79.8179,1989100.0],["2017-12-07",80.1379,81.4354,80.1379,81.2105,1798400.0],["2017-12-08",82.6031,82.6031,81.7122,82.0149,2090400.0],["2017-12-11",81.8852,82.5166,81.8419,82.2052,1405200.0],["2017-12-12",82.3349,83.122,82.0581,82.7328,2005400.0],["2017-12-13",82.9317,83.1047,81.79,82.4041,1794800.0],["2017-12-14",82.8366,83.7102,82.6031,82.6117,1396900.0],["2017-12-15",83.0874,83.4507,82.5944,83.2258,2949500.0],["2017-12-18",83.8313,84.0475,82.8626,83.0269,1522300.0],["2017-12-19",83.2085,83.4594,82.8885,82.9577,1410100.0],["2017-12-20",83.4248,83.5286,82.8625,83.2345,1184000.0],["2017-12-21",83.5199,83.5718,82.6117,82.6377,855900.0],["2017-12-22",82.7328,82.8107,81.5565,82.1273,1008400.0],["2017-12-26",81.9716,83.1307,81.5997,82.3955,1192300.0],["2017-12-27",82.4041,82.5512,81.7986,82.3349,1118800.0],["2017-12-28",82.5166,82.5771,82.0063,82.3782,1009700.0],["2017-12-29",82.5771,82.6636,82.2052,82.2052,879300.0],["2018-01-02",82.7847,82.7847,81.5132,82.4474,1805700.0],["2018-01-03",82.5339,84.0475,82.2571,83.8399,1812300.0],["2018-01-04",84.1946,84.6963,83.7621,84.2292,1399100.0],["2018-01-05",84.8346,86.2359,84.627,86.1494,2318300.0],["2018-01-08",85.4661,86.4089,85.4661,86.331,1609100.0],["2018-01-09",86.2791,86.4435,85.3882,85.4747,1630500.0],["2018-01-10",85.3363,85.3363,84.653,85.2152,2253800.0],["2018-01-11",85.4228,85.9764,85.2239,85.8553,1200000.0],["2018-01-12",85.9764,87.1008,85.7342,86.6424,1501100.0],["2018-01-16",86.9884,87.369,86.184,86.5905,1977600.0],["2018-01-17",87.1268,87.2565,86.6683,86.9884,1683700.0],["2018-01-18",87.1008,87.4036,86.3224,86.4694,2215700.0],["2018-01-19",87.1268,87.8447,86.824,87.1268,2095100.0],["2018-01-22",86.9797,87.5852,86.5213,87.5852,1645700.0],["2018-01-23",87.8187,88.1647,87.0057,87.1008,1989000.0],["2018-01-24",93.5015,93.6139,88.381,88.5626,4131400.0],["2018-01-25",88.9086,91.2353,88.4588,88.7788,2644000.0],["2018-01-26",89.3065,90.872,88.8567,90.2579,2321400.0],["2018-01-29",89.5227,91.0191,89.5227,89.8514,2693900.0],["2018-01-30",89.2459,89.3497,88.3118,88.5107,1941300.0],["2018-01-31",89.0037,89.1508,88.2685,88.6837,2907400.0],["2018-02-01",88.4675,90.405,88.3896,89.7649,1939300.0],["2018-02-02",89.367,90.0763,88.2685,88.381,2801900.0],["2018-02-05",87.5333,89.1421,85.3882,85.3882,2189000.0],["2018-02-06",84.0216,86.4175,83.0356,85.7515,3189500.0],["2018-02-07",85.5093,87.8793,85.1287,86.158,1996800.0],["2018-02-08",86.2618,86.4694,82.3349,82.4041,1887700.0],["2018-02-09",83.2691,84.1081,79.9909,83.3815,2892500.0],["2018-02-12",84.1167,85.8639,83.8226,85.3709,2201800.0],["2018-02-13",84.7828,85.7342,84.5925,85.4488,1087000.0],["2018-02-14",84.7827,86.4781,84.7568,86.2705,1512900.0],["2018-02-15",86.8154,87.7236,86.331,87.7063,1470300.0],["2018-02-16",87.4727,88.9432,87.0057,88.3118,1706900.0],["2018-02-20",87.7582,89.2805,87.5333,88.6664,1264100.0],["2018-02-21",88.9518,90.0936,88.355,88.3723,1384600.0],["2018-02-22",88.5894,88.7283,87.4605,87.721,1355500.0],["2018-02-23",88.2942,88.8499,87.9816,88.8065,759200.0],["2018-02-26",89.3622,90.8298,88.9888,90.6908,1179000.0],["2018-02-27",90.6474,92.0454,90.5779,90.6474,1380300.0],["2018-02-28",90.8124,91.4723,89.4925,89.5185,1456800.0],["2018-03-01",89.4578,89.8311,86.7745,86.9048,2264700.0],["2018-03-02",86.2361,88.1639,85.9062,88.0336,1397100.0],["2018-03-05",87.7037,88.6242,86.4707,88.216,1654600.0],["2018-03-06",88.7023,89.258,88.2073,88.5112,993200.0],["2018-03-07",87.5474,88.9367,87.365,88.7196,2248300.0],["2018-03-08",89.1364,89.3709,88.5894,89.2927,1544200.0],["2018-03-09",89.7183,91.8631,89.5533,91.8284,1497400.0],["2018-03-12",91.7155,91.9499,90.8211,91.3855,1430400.0],["2018-03-13",91.7589,91.8805,90.6387,90.8471,1216100.0],["2018-03-14",91.1771,91.1771,89.7356,90.2479,1066800.0],["2018-03-15",90.1698,91.2465,89.5706,90.7516,1221100.0],["2018-03-16",90.8558,91.3768,90.2827,90.6908,1388400.0],["2018-03-19",90.4824,90.4911,88.7804,89.7617,1110400.0],["2018-03-20",90.083,91.3247,90.0395,90.7776,1282200.0],["2018-03-21",90.8384,92.0454,90.4737,90.8992,873300.0],["2018-03-22",89.8746,90.2219,87.1653,87.2608,1450000.0],["2018-03-23",87.6082,87.6082,83.9698,84.0913,1723700.0],["2018-03-26",85.2983,86.0712,84.4039,85.9322,1403600.0],["2018-03-27",86.7398,87.4779,84.4474,84.925,1869000.0],["2018-03-28",85.0813,85.3331,83.4227,83.6572,1566800.0],["2018-03-29",84.5168,87.4432,84.3084,86.7485,1907000.0],["2018-04-02",86.2622,86.3751,83.1882,84.1521,1265700.0],["2018-04-03",84.5602,85.4199,83.9177,85.3591,1448200.0],["2018-04-04",83.8656,85.5328,83.5964,85.3939,1477700.0],["2018-04-05",85.9496,86.2535,85.2723,85.7846,1053200.0],["2018-04-06",84.8468,85.1247,82.2938,83.2838,1162100.0],["2018-04-09",84.0132,85.1681,83.3879,83.579,1805500.0],["2018-04-10",85.0552,86.5575,84.925,86.1059,2302800.0],["2018-04-11",85.4025,86.6356,85.2462,85.7238,1987600.0],["2018-04-12",86.1233,86.7659,85.7325,86.0538,3376400.0],["2018-04-13",86.5488,86.8093,85.8715,86.2883,1370500.0],["2018-04-16",86.9482,86.9482,86.0712,86.5054,1208300.0],["2018-04-17",87.4084,87.9642,86.8527,87.5734,2082900.0],["2018-04-18",88.4505,89.1365,88.2073,88.7283,1395900.0],["2018-04-19",88.1118,88.216,87.148,87.7471,1836100.0],["2018-04-20",88.0076,88.0423,86.7919,87.0611,1653500.0],["2018-04-23",87.2782,87.886,86.5227,86.844,1301100.0],["2018-04-24",87.3911,87.7297,83.9263,84.8728,2225200.0],["2018-04-25",82.9017,83.8048,80.9479,81.9552,3005900.0],["2018-04-26",82.1983,82.5978,81.2692,81.356,2336600.0],["2018-04-27",81.3734,81.9639,80.5137,80.9566,2383400.0],["2018-04-30",81.165,81.4515,79.6714,79.6714,1860600.0],["2018-05-01",79.3328,79.7409,78.7944,79.7148,2258900.0],["2018-05-02",79.8103,80.7742,79.5672,79.7148,2504000.0],["2018-05-03",79.6106,79.8798,78.5339,79.5846,1700100.0],["2018-05-04",79.0896,80.6092,79.0635,80.2619,1493000.0],["2018-05-07",80.4529,81.2866,80.2011,80.7048,1584400.0],["2018-05-08",80.3313,80.9479,80.3313,80.6874,1829500.0],["2018-05-09",81.1997,81.4862,80.5224,81.1563,2380000.0],["2018-05-10",81.6252,82.016,81.191,81.8683,1528900.0],["2018-05-11",81.9812,82.8496,81.7468,82.1289,1376500.0],["2018-05-14",82.4762,82.8669,82.1983,82.537,1434500.0],["2018-05-15",81.851,82.4588,81.851,82.3894,1396300.0],["2018-05-16",82.3807,83.2056,82.1462,82.7628,1023600.0],["2018-05-17",82.5804,83.414,82.3285,82.8669,1411300.0],["2018-05-18",82.9538,82.9538,82.2678,82.6325,2619700.0],["2018-05-21",83.5269,83.9263,83.1448,83.3011,1216300.0],["2018-05-22",83.4227,83.7005,82.3633,82.4154,1556400.0],["2018-05-23",81.9639,82.4936,81.4863,82.4501,1133100.0],["2018-05-24",82.3716,82.9648,81.8133,82.2844,1400400.0],["2018-05-25",82.075,82.3716,81.6912,82.1099,758500.0],["2018-05-29",81.3946,81.7871,80.2953,81.1241,1595700.0],["2018-05-30",81.7871,82.5287,81.508,81.9616,1173000.0],["2018-05-31",81.7958,82.1535,81.1154,81.2026,3450900.0],["2018-06-01",81.979,82.7555,81.5428,82.5199,1280400.0],["2018-06-04",82.8776,83.1655,82.485,82.5984,1372300.0],["2018-06-05",82.6944,83.2789,82.3018,83.2353,1671000.0],["2018-06-06",83.2789,85.0237,83.0434,85.0237,1970500.0],["2018-06-07",85.4076,85.4076,84.4654,85.0674,1703900.0],["2018-06-08",84.7096,85.0586,84.4392,84.8405,1293800.0],["2018-06-11",84.9626,85.3901,84.509,84.7969,1703800.0],["2018-06-12",84.9277,85.0673,84.4828,85.0499,1300900.0],["2018-06-13",85.0499,85.2592,84.509,84.7445,1370600.0],["2018-06-14",85.3465,86.8208,85.0063,86.6376,1692000.0],["2018-06-15",86.3585,86.4283,85.3116,86.3672,1684300.0],["2018-06-18",85.6606,85.8612,84.7969,85.7391,1171000.0],["2018-06-19",84.9103,84.9975,83.4447,84.3869,1646500.0],["2018-06-20",84.6835,84.7707,84.1164,84.3084,1082300.0],["2018-06-21",84.2473,84.5526,83.1132,83.3138,1878300.0],["2018-06-22",83.8896,83.8896,82.8776,82.991,1718300.0],["2018-06-25",82.6595,82.7206,81.1851,81.8656,1874600.0],["2018-06-26",82.0663,82.4938,81.665,81.9616,1286100.0],["2018-06-27",81.9704,82.5898,80.0424,80.1034,1617300.0],["2018-06-28",79.7719,79.7719,77.3903,78.0358,3179700.0],["2018-06-29",78.062,79.0652,77.713,78.568,3498600.0],["2018-07-02",77.7043,79.0042,77.1285,78.9431,1671100.0],["2018-07-03",79.3008,79.7719,78.1579,78.2452,815400.0],["2018-07-05",78.7861,79.6149,78.0009,79.6149,1521900.0],["2018-07-06",79.5189,79.9202,78.882,79.5799,986000.0],["2018-07-09",80.4524,81.0456,79.641,80.9322,1140300.0],["2018-07-10",81.0543,81.7173,80.6879,81.6039,1044000.0],["2018-07-11",80.7839,80.7839,79.5014,79.5974,988400.0],["2018-07-12",80.1383,80.8013,80.1034,80.4175,1630200.0],["2018-07-13",80.2517,80.653,79.9987,80.1296,1004700.0],["2018-07-16",80.3389,80.3389,79.4055,79.6149,572800.0],["2018-07-17",79.3968,80.6966,78.821,80.557,1897700.0],["2018-07-18",80.9147,81.0979,80.3738,80.653,1410500.0],["2018-07-19",80.3477,81.0194,80.1994,80.5396,757400.0],["2018-07-20",80.2342,80.4698,79.8591,79.99,846000.0],["2018-07-23",79.8766,80.1208,79.3531,79.9987,1369500.0],["2018-07-24",80.5658,82.3803,80.5658,82.0052,2820000.0],["2018-07-25",79.231,82.2669,78.5505,81.9965,4383900.0],["2018-07-26",82.3454,83.5668,81.9005,82.232,2992000.0],["2018-07-27",82.232,82.991,81.5952,82.0052,1907100.0],["2018-07-30",82.1535,82.6159,81.2811,81.3422,1999000.0],["2018-07-31",81.8394,82.3803,81.4032,81.6301,3044500.0],["2018-08-01",81.6126,82.1535,80.2342,80.8362,1959500.0],["2018-08-02",80.2081,81.316,79.8504,80.7054,1548700.0],["2018-08-03",80.7053,81.2724,80.5745,81.2113,1243300.0],["2018-08-06",81.1328,82.0663,81.1328,82.0314,1023700.0],["2018-08-07",82.5461,83.2004,82.3455,82.8078,1568000.0],["2018-08-08",82.6246,82.9038,82.1099,82.6246,974400.0],["2018-08-09",82.6508,83.0695,81.5341,81.6999,1391400.0],["2018-08-10",80.8537,80.8537,80.0249,80.3913,1648600.0],["2018-08-13",80.6443,81.569,80.2779,80.5832,1425300.0],["2018-08-14",80.653,81.5516,80.3913,81.3422,1159800.0],["2018-08-15",80.6792,80.8798,79.99,80.6966,1277100.0],["2018-08-16",81.2724,81.7784,80.8362,80.9496,1064300.0],["2018-08-17",80.8798,81.1764,80.557,81.0892,2747800.0],["2018-08-20",81.255,82.0663,81.255,81.8046,2366200.0],["2018-08-21",81.9791,82.5112,81.4818,81.6737,1226400.0],["2018-08-22",81.002,81.0194,79.737,80.4087,2700400.0],["2018-08-23",80.251,80.5315,79.462,79.7513,1682300.0],["2018-08-24",80.0493,80.3561,79.4883,80.2422,1328700.0],["2018-08-27",80.5139,81.4694,80.5139,81.1626,1219100.0],["2018-08-28",81.671,81.671,80.9084,81.0749,1742200.0],["2018-08-29",81.0837,81.1714,80.584,80.6454,1779400.0],["2018-08-30",80.3912,80.5841,79.7425,80.0932,3169600.0],["2018-08-31",79.9003,80.4789,79.7513,80.3649,2221000.0],["2018-09-04",80.3737,80.3737,79.0588,79.199,1771900.0],["2018-09-05",79.1202,79.839,78.7432,79.427,2271800.0],["2018-09-06",79.0588,79.3831,78.3751,78.5416,1927900.0],["2018-09-07",78.4364,79.2078,78.1033,79.1727,2063600.0],["2018-09-10",79.7425,80.1107,79.4883,79.9003,1276300.0],["2018-09-11",79.5059,79.8302,78.9624,79.6724,1314600.0],["2018-09-12",79.576,79.8477,78.9624,79.5322,1153100.0],["2018-09-13",79.7688,80.7857,79.6724,80.4088,1608200.0],["2018-09-14",80.4175,80.7681,80.0055,80.4438,1460300.0],["2018-09-17",81.0662,81.2678,80.3824,80.5402,2282700.0],["2018-09-18",80.3824,80.5315,77.8754,78.6819,2313800.0],["2018-09-19",78.9448,80.996,78.489,80.698,2172100.0],["2018-09-20",81.3028,81.522,80.7594,81.1976,1710300.0],["2018-09-21",81.8113,82.2846,81.0224,81.1802,3198300.0],["2018-09-24",80.4526,80.7681,78.5328,79.4007,1818200.0],["2018-09-25",79.1202,79.1202,77.893,78.3488,2148400.0],["2018-09-26",78.1822,78.5328,77.7702,78.0069,1508100.0],["2018-09-27",78.077,78.2436,77.1479,77.218,1993100.0],["2018-09-28",76.9112,77.6826,76.5868,77.0777,2119300.0],["2018-10-01",76.1836,76.7972,75.2457,76.1135,2774500.0],["2018-10-02",75.9382,76.7271,75.8856,76.1836,2545600.0],["2018-10-03",76.1661,76.9462,74.9476,76.0872,1702400.0],["2018-10-04",76.1135,76.1486,74.7986,75.5262,1565500.0],["2018-10-05",75.1843,75.719,73.4925,73.7993,1915600.0],["2018-10-08",73.7029,73.9834,72.8088,73.624,2040700.0],["2018-10-09",73.6065,73.6766,71.8971,72.2127,3562200.0],["2018-10-10",72.204,72.2302,70.4508,70.8978,5172900.0],["2018-10-11",70.9943,71.3449,68.8905,68.9518,2532700.0],["2018-10-12",69.7583,70.1966,68.1103,69.171,1879300.0],["2018-10-15",68.9956,69.5303,68.8378,68.9167,1986100.0],["2018-10-16",69.32,70.2579,69.206,70.179,1505400.0],["2018-10-17",70.3193,70.3193,69.1271,69.732,1476100.0],["2018-10-18",69.3638,69.8196,68.5924,68.908,2069800.0],["2018-10-19",69.0746,69.206,67.9613,67.9788,1988500.0],["2018-10-22",68.2506,68.3733,67.5931,67.9175,1100500.0],["2018-10-23",66.6114,67.5493,65.4893,67.2513,3045600.0],["2018-10-24",67.4616,67.7509,64.8933,64.9985,2325100.0],["2018-10-25",65.4542,66.6464,65.4542,66.4623,1961700.0],["2018-10-26",65.0423,66.8831,64.604,65.6208,2750700.0],["2018-10-29",66.8656,68.0051,65.428,66.3396,2496400.0],["2018-10-30",66.4623,68.6012,65.9364,68.5223,4322200.0],["2018-10-31",66.6114,70.442,66.0416,66.1117,5473100.0],["2018-11-01",66.7779,68.1015,66.5062,67.7158,5263600.0],["2018-11-02",68.0928,68.6538,67.4879,67.8824,2714800.0],["2018-11-05",67.9175,69.1534,67.2951,68.9606,2232200.0],["2018-11-06",68.7239,69.2586,68.4434,68.7239,2093800.0],["2018-11-07",69.1885,70.3982,68.8379,70.3281,2693300.0],["2018-11-08",70.0388,70.7751,69.9248,70.3807,1343600.0],["2018-11-09",69.8372,70.4245,69.0746,69.3638,2170200.0],["2018-11-12",68.7152,69.1271,67.0584,67.1987,2500500.0],["2018-11-13",67.5931,68.7415,67.1373,67.3389,2665300.0],["2018-11-14",67.7421,68.084,66.5062,66.6903,3191800.0],["2018-11-15",66.2607,67.786,66.2257,67.3477,3921300.0],["2018-11-16",66.962,68.759,66.6727,68.0665,3995100.0],["2018-11-19",67.786,67.9525,65.1036,65.4104,2314000.0],["2018-11-20",64.4725,65.314,64.2183,65.2264,2093100.0],["2018-11-21",65.6144,67.2368,65.4909,66.2581,1941300.0],["2018-11-23",65.5614,66.5314,65.3851,66.0993,724700.0],["2018-11-26",66.9194,67.0958,66.1346,66.5138,1460500.0],["2018-11-27",65.8877,66.3551,64.9266,65.2264,2277700.0],["2018-11-28",65.6496,66.9988,64.7414,66.9988,2386600.0],["2018-11-29",66.7166,67.2809,66.408,66.7519,1361600.0],["2018-11-30",66.7254,67.8894,66.6108,67.8365,2259600.0],["2018-12-03",68.8152,69.4325,67.6513,68.6301,2242900.0],["2018-12-04",68.4978,68.4978,65.147,65.4027,3166500.0],["2018-12-06",64.468,66.8136,64.0183,66.7519,3321800.0],["2018-12-07",66.505,66.9547,64.3887,64.662,2990200.0],["2018-12-10",64.5738,65.6673,64.4416,65.3322,1852500.0],["2018-12-11",66.699,66.699,64.7326,65.1206,2044000.0],["2018-12-12",66.3463,66.9459,65.6232,65.923,1770000.0],["2018-12-13",66.452,66.5579,64.6003,64.8825,1467800.0],["2018-12-14",64.0624,64.6003,63.9477,64.371,2283200.0],["2018-12-17",64.177,64.8913,63.1982,63.4981,2270200.0],["2018-12-18",64.1594,64.9618,63.3041,64.4945,2788300.0],["2018-12-19",64.5386,65.6937,63.3217,63.7361,3288600.0],["2018-12-20",63.6303,64.177,62.2194,63.1365,2811300.0],["2018-12-21",62.7926,64.5121,62.3693,63.4804,5081300.0],["2018-12-24",63.1189,63.5598,62.2018,62.3605,1451100.0],["2018-12-26",62.5457,64.5386,61.5846,64.4945,1732500.0],["2018-12-27",63.7097,66.3198,63.3305,66.3198,1952500.0],["2018-12-28",66.5138,66.7783,65.438,65.9142,1651900.0],["2018-12-31",66.1434,66.7254,65.9054,66.6901,1683600.0],["2019-01-02",65.7114,66.9811,65.3939,66.3463,1536600.0],["2019-01-03",65.1735,65.535,63.7008,63.8684,3610900.0],["2019-01-04",64.9354,66.0729,64.5738,65.5438,1919500.0],["2019-01-07",65.341,66.9547,65.1823,66.8401,2723900.0],["2019-01-08",67.1222,67.422,65.4909,66.6196,2801000.0],["2019-01-09",66.8224,68.3126,66.6108,67.9599,1766800.0],["2019-01-10",67.5984,68.8946,67.2721,68.8858,1270300.0],["2019-01-11",68.2774,69.2121,68.2597,69.1856,1458100.0],["2019-01-14",68.6213,68.8594,67.8982,68.4802,1235100.0],["2019-01-15",68.7183,68.8858,67.8188,68.1804,1274900.0],["2019-01-16",68.1715,69.4149,68.1715,69.2121,2071000.0],["2019-01-17",68.7094,70.4995,68.4449,70.3055,1928400.0],["2019-01-18",70.3937,71.7516,70.1379,71.6458,1737300.0],["2019-01-22",71.1344,71.2049,69.5824,70.0851,2931400.0],["2019-01-23",67.8982,71.3107,65.9935,67.0164,6593300.0],["2019-01-24",66.7695,70.0057,66.6813,69.4502,2725300.0],["2019-01-25",70.3319,71.6105,69.9968,70.6758,2001500.0],["2019-01-28",69.6353,70.57,69.5119,70.4113,1193500.0],["2019-01-29",70.4113,70.6671,69.3796,69.4414,1848000.0],["2019-01-30",69.8382,70.8963,69.2474,70.7817,1235900.0],["2019-01-31",70.5436,71.4342,70.1291,71.3813,1320200.0],["2019-02-01",71.5312,72.1396,71.2314,71.7516,1307600.0],["2019-02-04",72.0074,72.0074,71.1079,71.3989,1191700.0],["2019-02-05",71.4606,72.0867,71.2843,72.0867,1315300.0],["2019-02-06",72.1837,73.33,72.025,73.1801,1917600.0],["2019-02-07",72.4923,72.5893,71.0462,71.3901,1980800.0],["2019-02-08",70.7729,71.5224,70.138,70.9051,1824600.0],["2019-02-11",71.0638,71.0903,70.429,70.6141,1568800.0],["2019-02-12",71.055,72.1044,70.7729,71.8134,2091900.0],["2019-02-13",72.025,72.3072,71.4254,71.6546,1913200.0],["2019-02-14",71.4695,72.0162,71.2755,71.3019,1324400.0],["2019-02-15",72.025,72.5188,71.7428,72.4306,1199900.0],["2019-02-19",72.4306,72.7481,71.9985,72.4571,1418500.0],["2019-02-20",72.6511,73.0567,72.5541,72.995,1462000.0],["2019-02-21",72.995,73.4028,72.7822,73.1013,1204300.0],["2019-02-22",73.5801,73.9967,73.3141,73.8903,960200.0],["2019-02-25",74.4311,74.8478,74.3336,74.5198,1592600.0],["2019-02-26",74.5552,74.5907,73.8549,73.979,948100.0],["2019-02-27",73.6687,73.8106,72.924,73.1279,1089700.0],["2019-02-28",73.0925,73.4116,72.6758,72.7733,1329000.0],["2019-03-01",73.4116,73.8283,73.1191,73.7219,1478800.0],["2019-03-04",73.9258,74.4134,73.0216,73.5003,1826900.0],["2019-03-05",73.6333,73.7219,72.9507,73.1634,1565000.0],["2019-03-06",73.323,73.3762,72.2237,72.3744,1262500.0],["2019-03-07",72.1971,72.1971,70.9117,71.9134,1710000.0],["2019-03-08",71.3017,72.0907,70.9737,71.9755,1223100.0],["2019-03-11",72.1173,73.5357,72.1173,73.4559,1028900.0],["2019-03-12",73.6067,73.784,72.6758,73.1723,1426000.0],["2019-03-13",73.6421,74.1918,73.5535,73.9524,1400500.0],["2019-03-14",74.0233,74.4311,73.6244,73.8372,1523100.0],["2019-03-15",73.7485,74.6173,73.7485,74.2006,2405700.0],["2019-03-18",74.3425,74.6616,73.5801,73.8815,1858100.0],["2019-03-19",74.0322,74.5463,73.7042,73.9967,1246200.0],["2019-03-20",73.9169,73.9169,72.9418,73.2609,2471200.0],["2019-03-21",72.8975,74.8301,72.7734,74.3513,1552300.0],["2019-03-22",73.9435,73.9435,72.2326,72.4188,1723900.0],["2019-03-25",72.4631,72.6138,71.6918,71.878,1086400.0],["2019-03-26",71.9312,73.0836,71.8603,72.9329,1247500.0],["2019-03-27",73.0393,73.2609,71.6829,72.0907,1506400.0],["2019-03-28",72.2858,72.5872,70.9028,70.9294,2509300.0],["2019-03-29",71.5677,72.073,71.1954,71.5854,2016100.0],["2019-04-01",73.0038,74.2804,72.7202,74.1652,1641900.0],["2019-04-02",74.2095,74.8389,73.6865,74.7503,1117400.0],["2019-04-03",75.2644,76.6385,75.2644,75.9914,2937700.0],["2019-04-04",76.0534,76.807,75.8052,76.4169,1213600.0],["2019-04-05",76.6828,76.8867,76.1598,76.4789,947100.0],["2019-04-08",76.0977,76.8601,75.8761,76.8335,1048200.0],["2019-04-09",76.5144,76.7272,75.4772,75.619,970800.0],["2019-04-10",75.619,76.4523,75.229,76.3105,757700.0],["2019-04-11",76.5233,77.4187,76.0268,77.0375,1006700.0],["2019-04-12",77.7289,78.181,77.2768,77.9683,1227500.0],["2019-04-15",78.0392,78.1101,77.1527,77.6225,768000.0],["2019-04-16",77.9239,78.6331,77.7644,78.5977,859500.0],["2019-04-17",79.1917,79.5906,78.6243,78.9168,1311200.0],["2019-04-18",78.8016,79.3955,78.5356,79.2803,851400.0],["2019-04-22",78.908,79.0853,78.3583,78.5711,1006300.0],["2019-04-23",78.5711,79.6438,78.3761,79.6172,1803700.0],["2019-04-24",81.4789,85.7961,81.4523,84.954,3193900.0],["2019-04-25",85.0781,85.3795,83.6862,84.6703,1753200.0],["2019-04-26",84.5639,84.5639,83.2962,83.7838,1299500.0],["2019-04-29",83.9788,84.1384,83.0479,83.5178,1704600.0],["2019-04-30",83.243,84.821,82.6047,84.7944,1481100.0],["2019-05-01",84.2181,84.9983,83.6862,83.6951,1704900.0],["2019-05-02",83.8281,84.4575,83.3405,83.7838,1064900.0],["2019-05-03",84.1472,84.8919,84.1206,84.7944,1126800.0],["2019-05-06",83.1366,83.5798,82.4185,83.11,1073700.0],["2019-05-07",81.9044,82.6136,81.0267,81.603,1141200.0],["2019-05-08",81.3281,81.6827,80.7519,80.7962,1437600.0],["2019-05-09",79.7945,80.6544,79.2626,80.5746,899600.0],["2019-05-10",80.2643,81.0001,79.3158,80.5924,918500.0],["2019-05-13",78.7395,79.298,77.8708,78.1367,1329000.0],["2019-05-14",78.447,79.3246,78.3229,78.8725,943800.0],["2019-05-15",78.314,79.8565,78.314,79.6792,914400.0],["2019-05-16",79.7324,80.5392,79.2183,80.0693,1058900.0],["2019-05-17",79.1385,80.5923,79.1385,79.3778,920100.0],["2019-05-20",78.4115,78.7218,77.6314,78.181,1130000.0],["2019-05-21",78.4736,79.5729,78.4736,79.1385,1204600.0],["2019-05-22",78.7218,79.1562,78.3495,78.3938,942200.0],["2019-05-23",77.6987,77.6987,76.763,77.2888,933300.0],["2019-05-24",77.7165,78.2601,76.8076,77.2353,843900.0],["2019-05-28",77.369,77.6898,76.5491,76.8967,2300900.0],["2019-05-29",76.6383,77.574,76.4155,76.8611,1323900.0],["2019-05-30",77.1997,77.7878,77.0036,77.4046,910700.0],["2019-05-31",76.4511,76.7184,74.7312,75.0609,1916700.0],["2019-06-03",75.5956,76.5135,75.4798,75.9788,1303900.0],["2019-06-04",77.0036,78.5809,77.0036,78.5096,1110600.0],["2019-06-05",79.2938,79.4097,77.9037,78.9463,945400.0],["2019-06-06",79.08,80.0513,78.6522,79.8998,836700.0],["2019-06-07",80.3543,81.3791,80.0692,81.0138,1037200.0],["2019-06-10",81.7356,82.9743,81.495,81.5484,681300.0],["2019-06-11",82.1544,82.6802,81.2187,81.3702,1208500.0],["2019-06-12",81.4415,81.9049,81.094,81.8693,792400.0],["2019-06-13",82.0386,82.1277,81.6108,82.0831,623900.0],["2019-06-14",81.8693,81.8693,80.2474,80.791,710900.0],["2019-06-17",80.5504,80.9335,78.7413,80.6127,996400.0],["2019-06-18",81.0672,82.6802,80.8088,82.6178,1290900.0],["2019-06-19",82.8852,83.2862,82.5733,83.2149,894500.0],["2019-06-20",84.6585,85.5586,84.3021,85.4962,1704100.0],["2019-06-21",85.3536,85.5497,84.6407,84.8279,1641800.0],["2019-06-24",84.8367,85.4071,84.5694,84.6585,863000.0],["2019-06-25",84.5159,84.8902,83.9813,84.1328,1100300.0],["2019-06-26",84.5872,85.514,84.4981,84.8011,943800.0],["2019-06-27",85.0506,85.4695,84.5694,84.8011,1195400.0],["2019-06-28",85.318,85.5408,85.0239,85.3536,1196000.0],["2019-07-01",86.4408,87.323,86.2448,86.7527,1116100.0],["2019-07-02",86.7973,86.7973,85.4338,85.6299,1007700.0],["2019-07-03",85.5497,85.6121,84.8635,85.4071,682600.0],["2019-07-05",84.8546,85.0061,84.0525,85.0061,962700.0],["2019-07-08",84.3377,84.5694,83.402,83.9456,1184400.0],["2019-07-09",83.5624,83.9011,83.3753,83.7585,1321000.0],["2019-07-10",83.9724,84.6051,83.4555,83.5446,736300.0],["2019-07-11",83.91,83.91,82.4129,82.6,1516600.0],["2019-07-12",83.1436,84.2843,82.6891,84.1595,1619900.0],["2019-07-15",84.1149,84.3645,83.2951,83.3396,1012400.0],["2019-07-16",82.1366,82.1366,80.2385,80.2474,1865300.0],["2019-07-17",80.2028,80.2028,78.5007,78.6166,2764300.0],["2019-07-18",78.6433,79.178,77.574,79.0889,1794000.0],["2019-07-19",79.4988,80.0513,78.7146,79.0532,1131900.0],["2019-07-22",79.5255,80.1939,79.5255,79.7305,1170300.0],["2019-07-23",80.1672,81.3167,79.7572,81.2722,1562700.0],["2019-07-24",79.6681,82.5644,79.4186,81.4326,2347900.0],["2019-07-25",80.5147,81.9495,79.8107,81.9405,2258200.0],["2019-07-26",81.9405,83.5981,81.8247,83.4555,2193600.0],["2019-07-29",83.2327,84.1862,82.9743,83.7763,2119000.0],["2019-07-30",83.0277,84.008,82.8228,83.1881,2568200.0],["2019-07-31",83.3485,83.3485,81.2187,82.3416,2202900.0],["2019-08-01",82.092,83.3842,80.7821,81.0761,2113900.0],["2019-08-02",80.6484,81.0494,79.6859,80.4791,1873800.0],["2019-08-05",79.2226,79.5434,77.6363,78.1354,2766800.0],["2019-08-06",78.8483,79.5255,78.2067,78.9641,1679700.0],["2019-08-07",77.8235,79.3206,77.663,79.2136,1160200.0],["2019-08-08",79.7216,80.5771,79.2493,80.3989,1314000.0],["2019-08-09",80.2028,80.5949,79.4988,79.9979,1014300.0],["2019-08-12",79.5434,79.6058,78.3136,78.572,1185600.0],["2019-08-13",78.5542,80.8623,78.0819,80.0068,838500.0],["2019-08-14",78.9552,79.2136,78.073,78.4116,1915300.0],["2019-08-15",78.3492,78.4562,77.1284,77.7878,1329300.0],["2019-08-16",78.4918,80.2652,78.0908,80.1939,973700.0],["2019-08-19",81.094,81.6554,80.9603,81.0138,930700.0],["2019-08-20",81.0048,81.0048,80.1404,80.2919,1101200.0],["2019-08-21",81.3168,81.3435,80.3187,80.9603,699300.0],["2019-08-22",81.435,81.8381,81.0409,81.2648,897200.0],["2019-08-23",80.3691,81.435,79.4466,79.975,2050400.0],["2019-08-26",80.611,80.8976,78.8913,79.6705,1558500.0],["2019-08-27",80.2527,80.4139,79.769,80.3065,1150900.0],["2019-08-28",79.8049,80.4229,79.366,79.8765,1355800.0],["2019-08-29",81.1125,82.7516,80.8618,82.2501,1670400.0],["2019-08-30",82.7785,82.9756,81.632,81.7037,2363300.0],["2019-09-03",80.8259,80.9513,78.8375,79.7601,1708200.0],["2019-09-04",80.4139,81.641,80.4139,81.4529,1662900.0],["2019-09-05",82.5009,85.0267,82.3486,84.6505,1273400.0],["2019-09-06",84.8565,85.1789,84.2116,84.955,816500.0],["2019-09-09",85.0804,85.2327,84.4624,85.17,748200.0],["2019-09-10",84.9729,85.7701,84.4355,85.7701,776400.0],["2019-09-11",85.5372,85.985,84.9192,85.9761,1747500.0],["2019-09-12",86.5046,87.5435,86.209,86.8807,1154700.0],["2019-09-13",86.8807,87.3196,86.5583,86.6031,1036600.0],["2019-09-16",86.1284,86.1284,85.1162,85.1789,1148500.0],["2019-09-17",84.749,84.8207,83.7548,84.6863,2598000.0],["2019-09-18",84.749,85.3401,84.2116,84.8475,1198400.0],["2019-09-19",84.9461,85.6805,84.5251,84.5341,937100.0],["2019-09-20",85.0267,85.0625,83.4503,83.4592,1356600.0],["2019-09-23",81.65,82.5188,81.65,82.0172,1664200.0],["2019-09-24",82.5636,82.5636,81.5246,81.847,2373600.0],["2019-09-25",82.0351,83.1547,81.632,82.9935,1493600.0],["2019-09-26",82.886,83.6205,82.5725,83.3786,1262600.0],["2019-09-27",84.0235,84.1758,82.8233,83.0383,638600.0],["2019-09-30",83.6115,84.0235,83.2532,83.4592,1156800.0],["2019-10-01",84.122,84.4445,81.9545,81.9814,1172600.0],["2019-10-02",81.4798,81.7395,79.1331,79.7243,1380800.0],["2019-10-03",79.7601,80.2527,78.8286,80.0377,1176100.0],["2019-10-04",80.3065,80.5483,79.9213,80.5125,1061100.0],["2019-10-07",80.2975,80.7632,79.1689,79.2675,1612900.0],["2019-10-08",78.5599,78.6674,76.5536,76.6073,1911200.0],["2019-10-09",76.1505,78.3359,76.1505,78.0314,2047100.0],["2019-10-10",78.112,79.7959,77.9866,78.8823,1030900.0],["2019-10-11",80.1004,81.7216,79.8676,80.7453,1041000.0],["2019-10-14",80.396,81.0499,80.2975,80.9872,632400.0],["2019-10-15",80.9872,82.474,80.7901,82.4202,959000.0],["2019-10-16",82.1695,83.4951,82.1695,82.9756,1267000.0],["2019-10-17",83.298,83.5219,82.6084,83.298,1183000.0],["2019-10-18",82.9487,83.4861,82.7337,83.1278,930000.0],["2019-10-21",83.925,84.3191,83.7279,83.9877,648800.0],["2019-10-22",83.8533,84.8923,83.3697,84.122,804700.0],["2019-10-23",83.7548,84.1668,83.4055,83.7817,1018400.0],["2019-10-24",84.6326,84.6684,83.8802,84.0862,1138000.0],["2019-10-25",84.1937,84.5967,83.8444,84.2832,1678900.0],["2019-10-28",84.6505,85.2416,84.4624,84.6953,2050500.0],["2019-10-29",84.5967,85.5014,84.4266,84.5788,1583900.0],["2019-10-30",81.5067,83.8175,78.7569,80.7453,2818500.0],["2019-10-31",80.5304,80.7453,79.16,80.1631,2527900.0],["2019-11-01",80.9155,81.9993,80.4856,81.9724,1624500.0],["2019-11-04",82.9397,84.8207,82.4023,84.5967,1914000.0],["2019-11-05",84.758,85.0804,84.4086,84.6953,1194000.0],["2019-11-06",84.8834,84.8834,83.4055,84.1399,1493400.0],["2019-11-07",84.9908,84.9908,84.1131,84.2027,1305300.0],["2019-11-08",83.8444,84.2026,83.6115,84.1041,901300.0],["2019-11-11",83.5488,84.2205,83.513,83.8623,592400.0],["2019-11-12",84.1758,84.3101,83.1637,83.4592,1112300.0],["2019-11-13",83.298,83.9966,82.7606,83.8712,1128800.0],["2019-11-14",83.719,84.0414,83.1816,83.2084,693300.0],["2019-11-15",83.916,83.916,83.2353,83.3876,1278300.0],["2019-11-18",83.3249,83.3339,82.0172,82.8054,1813100.0],["2019-11-19",83.2263,83.2263,82.2053,82.9397,1342900.0],["2019-11-20",82.8233,83.0383,81.8201,82.2501,972100.0],["2019-11-21",82.2501,82.3401,81.5029,81.782,1176500.0],["2019-11-22",82.4571,82.6822,81.4759,81.5479,817100.0],["2019-11-25",82.043,83.8974,81.6289,83.8344,1438500.0],["2019-11-26",84.0774,84.1584,83.3213,83.9874,2026100.0],["2019-11-27",84.1315,84.5095,83.4473,84.0864,1131000.0],["2019-11-29",84.0324,84.0775,83.3123,83.4563,575300.0],["2019-12-02",83.4023,83.5734,81.782,81.881,1442300.0],["2019-12-03",80.8728,80.9088,80.1526,80.6477,1369400.0],["2019-12-04",81.5389,82.6281,81.4219,81.4669,1039500.0],["2019-12-05",81.764,82.1961,81.0258,82.052,1616400.0],["2019-12-06",82.8262,83.6994,82.8262,82.9522,1216500.0],["2019-12-09",82.8172,82.8802,82.016,82.4211,2218800.0],["2019-12-10",82.5741,83.0512,82.223,82.3941,1210400.0],["2019-12-11",82.8622,83.9334,82.6281,83.8524,963200.0],["2019-12-12",83.6814,85.2747,83.5553,85.0226,1448000.0],["2019-12-13",85.4997,86.2649,84.5275,84.6176,1172300.0],["2019-12-16",85.0496,86.5079,85.0496,85.7068,1036400.0],["2019-12-17",86.1119,86.3819,85.7608,85.9228,1189500.0],["2019-12-18",86.4269,86.4269,85.1396,85.9768,1685600.0],["2019-12-19",85.6708,85.9858,85.4457,85.8868,1107200.0],["2019-12-20",86.1479,86.445,85.8418,86.3459,2548900.0],["2019-12-23",86.517,86.526,85.5718,85.5898,964600.0],["2019-12-24",85.6438,85.7428,85.2837,85.6978,338600.0],["2019-12-26",85.9679,85.9679,85.2927,85.7968,970800.0],["2019-12-27",86.3189,86.3909,85.7788,85.9768,643800.0],["2019-12-30",86.1479,86.2109,85.4727,86.0399,1006500.0],["2019-12-31",85.7968,86.3099,85.5898,86.2739,1599300.0],["2020-01-02",87.1831,87.3991,86.1839,86.877,1866500.0],["2020-01-03",85.4817,86.0308,85.1127,85.8508,1439800.0],["2020-01-06",85.3377,85.7608,85.0136,85.2567,1150100.0],["2020-01-07",84.9596,87.1741,84.5095,87.021,2103400.0],["2020-01-08",87.2821,88.3623,87.1921,87.9212,2001000.0],["2020-01-09",88.3083,88.4974,87.5612,88.0113,1254000.0],["2020-01-10",88.1463,88.4254,87.9393,88.2813,1528700.0],["2020-01-13",88.4073,88.4073,87.5432,88.1463,1225400.0],["2020-01-14",88.9385,90.7208,88.7224,90.3067,2502100.0],["2020-01-15",89.7306,89.9377,88.7674,88.9745,1275400.0],["2020-01-16",89.4786,89.5866,88.7854,89.5686,1395800.0],["2020-01-17",89.6406,90.2437,89.4246,90.1807,1709700.0],["2020-01-21",90.5408,90.6308,89.4246,89.5686,2620000.0],["2020-01-22",89.8656,90.2527,89.0735,89.0735,1464400.0],["2020-01-23",88.4974,90.3968,88.0203,90.3517,1728000.0],["2020-01-24",90.9189,90.9189,88.3533,88.5784,1794800.0],["2020-01-27",87.003,87.8312,86.715,87.1741,2012000.0],["2020-01-28",87.8042,88.4343,87.0031,88.3083,2131100.0],["2020-01-29",89.3796,90.8289,88.0923,88.2813,2735800.0],["2020-01-30",87.4711,87.7412,84.5185,86.2559,2750900.0],["2020-01-31",85.7878,86.1119,82.6551,82.9792,1949400.0],["2020-02-03",83.6184,84.8066,83.3573,84.6176,2355600.0],["2020-02-04",86.1569,86.958,85.1397,85.8148,2109900.0],["2020-02-05",86.4539,87.3361,86.0758,87.2821,2134500.0],["2020-02-06",87.3991,87.7502,85.1127,85.1847,1505600.0],["2020-02-07",84.5366,84.5366,83.2493,83.9154,1583600.0],["2020-02-10",83.4113,84.0504,82.7812,83.8794,1226900.0],["2020-02-11",84.3745,85.6168,84.0954,84.1225,1530400.0],["2020-02-12",84.9686,85.4907,84.3385,85.4457,1971600.0],["2020-02-13",85.0406,85.5087,84.4105,85.1037,1610000.0],["2020-02-14",85.1216,85.4277,83.4923,83.9874,1433900.0],["2020-02-18",83.4833,83.6003,82.2951,82.7992,1651400.0],["2020-02-19",83.2403,84.3925,82.8982,84.0594,1147000.0],["2020-02-20",83.5438,84.6384,83.2724,84.0594,987800.0],["2020-02-21",83.2634,83.7971,82.2321,82.9829,1363000.0],["2020-02-24",80.4318,80.6761,78.9482,79.69,1914600.0],["2020-02-25",80.5133,80.5313,77.8174,78.116,2510800.0],["2020-02-26",78.6497,80.269,77.935,77.9441,2286400.0],["2020-02-27",76.1619,78.0345,75.1939,75.2573,2269600.0],["2020-02-28",72.7604,75.1578,71.313,74.9678,3458300.0],["2020-03-02",75.6463,77.2203,73.7737,77.2113,2015200.0],["2020-03-03",77.0213,78.2335,74.4521,75.0854,2237700.0],["2020-03-04",76.0714,77.6455,75.0944,77.6184,1645500.0],["2020-03-05",75.0311,75.4472,73.2761,73.6108,2027400.0],["2020-03-06",70.2455,72.2448,69.8656,71.1864,2955800.0],["2020-03-09",65.9304,68.4815,65.1434,67.0702,3217500.0],["2020-03-10",69.4585,71.4759,67.9297,71.1954,2747700.0],["2020-03-11",68.8614,69.1147,65.1886,66.0299,2831400.0],["2020-03-12",61.2353,67.7849,58.8923,61.1539,3878400.0],["2020-03-13",64.4287,65.7223,59.227,63.515,4747800.0],["2020-03-16",50.8138,60.2402,50.7776,55.129,5085700.0],["2020-03-17",56.3412,59.625,49.5202,57.0468,6009000.0],["2020-03-18",52.7317,55.4546,45.205,48.0185,5309800.0],["2020-03-19",47.6023,50.9857,43.9837,49.3935,4333700.0],["2020-03-20",50.4881,51.4471,47.3219,50.262,4068000.0],["2020-03-23",48.7874,50.9766,48.2265,49.4568,3602000.0],["2020-03-24",52.1074,55.147,51.5827,54.7852,3292900.0],["2020-03-25",54.948,60.9639,54.4595,57.4358,2708800.0],["2020-03-26",57.5715,61.9228,57.0197,61.6967,2705100.0],["2020-03-27",59.0099,60.005,56.3412,56.7935,2018700.0],["2020-03-30",56.6668,58.0238,55.9431,57.6439,1610400.0],["2020-03-31",57.092,58.1414,56.1331,56.9744,2138400.0],["2020-04-01",54.559,56.0336,53.1116,53.4825,2559700.0],["2020-04-02",53.4282,55.2013,52.415,53.3649,2410900.0],["2020-04-03",53.4825,55.3008,52.0441,53.0935,2125400.0],["2020-04-06",55.6175,59.8421,55.6175,59.3627,2107500.0],["2020-04-07",61.8143,62.8456,58.6842,58.838,2190700.0],["2020-04-08",59.6703,63.2527,59.3084,62.4747,1580700.0],["2020-04-09",62.9632,65.3786,62.6646,64.3835,3026200.0],["2020-04-13",64.1844,64.4016,62.0585,62.5289,1898100.0],["2020-04-14",63.7231,65.071,63.0808,63.2979,1649400.0],["2020-04-15",61.0815,61.9319,58.6209,59.1727,2001600.0],["2020-04-16",59.5979,59.7969,56.884,57.5896,2623500.0],["2020-04-17",59.0099,61.6786,58.847,61.0091,4389900.0],["2020-04-20",59.7426,61.38,58.6118,60.2311,2251900.0],["2020-04-21",58.7837,59.9869,57.4901,58.3947,2397400.0],["2020-04-22",60.1859,61.0815,59.4893,60.8644,1748900.0],["2020-04-23",61.0815,62.5108,61.0544,61.6514,2137200.0],["2020-04-24",62.2033,63.8769,61.959,63.4607,1887500.0],["2020-04-27",63.904,66.7536,63.8226,66.4641,1972100.0],["2020-04-28",71.0507,72.2177,66.2199,66.627,3449900.0],["2020-04-29",68.7891,71.0326,68.2282,70.9059,2743200.0],["2020-04-30",69.6666,69.6666,66.4008,66.4551,2241300.0],["2020-05-01",64.7363,64.8539,63.3522,63.8497,1510200.0],["2020-05-04",63.3883,63.8226,61.95,62.8365,1256200.0],["2020-05-05",63.6869,65.08,63.5421,64.0668,1634000.0],["2020-05-06",64.284,65.3152,63.1531,64.9805,1249000.0],["2020-05-07",65.9485,67.4231,65.8128,66.3284,1259600.0],["2020-05-08",67.5497,69.8113,67.3145,69.4314,1668100.0],["2020-05-11",68.3548,68.6443,67.016,67.4954,1399200.0],["2020-05-12",67.4502,67.5407,64.5825,64.6006,1358800.0],["2020-05-13",63.9854,64.5915,61.7057,62.1942,1082800.0],["2020-05-14",61.3891,63.316,60.2583,63.1893,2054000.0],["2020-05-15",62.538,63.5512,62.2576,63.3612,3278900.0],["2020-05-18",65.8942,69.3137,65.6499,68.9971,1640200.0],["2020-05-19",69.16,70.3451,68.2463,69.0876,1540100.0],["2020-05-20",70.1912,71.8015,69.9922,70.8788,2286000.0],["2020-05-21",70.451,71.1337,69.2859,69.4406,1531900.0],["2020-05-22",69.4861,69.7956,68.1754,69.386,1186300.0],["2020-05-26",72.1531,73.9189,71.6707,73.3819,1729600.0],["2020-05-27",74.5652,75.8395,73.3455,75.7485,1740600.0],["2020-05-28",76.3219,77.8056,74.9384,75.348,3425100.0],["2020-05-29",74.9201,74.9201,72.4079,73.9553,4787700.0],["2020-06-01",75.0931,77.0956,74.3012,76.9408,2366600.0],["2020-06-02",77.405,78.5701,76.9135,78.5246,2316800.0],["2020-06-03",80.0538,81.9379,79.1982,81.1005,2334300.0],["2020-06-04",80.1721,81.2644,79.4986,80.8457,1747400.0],["2020-06-05",83.5672,84.5685,82.8209,82.8664,2753400.0],["2020-06-08",83.6218,84.1589,82.3111,83.4216,1977300.0],["2020-06-09",81.6467,81.8378,79.1891,79.2619,2764800.0],["2020-06-10",79.6715,79.6715,77.4597,77.4961,2806300.0],["2020-06-11",75.2114,75.2387,71.5341,71.789,1525400.0],["2020-06-12",74.3649,75.5846,70.6876,71.5341,3650100.0],["2020-06-15",70.0687,72.9905,68.9036,72.763,1925300.0],["2020-06-16",75.4117,76.4038,73.2636,74.82,2512200.0],["2020-06-17",75.1204,75.1204,73.4456,74.101,1698100.0],["2020-06-18",73.391,74.6562,72.8722,74.0282,1159500.0],["2020-06-19",75.3298,75.3844,72.8813,73.4547,2758400.0],["2020-06-22",73.0815,74.01,72.0075,73.6823,1327400.0],["2020-06-23",74.6653,75.1932,74.0373,74.3285,2851100.0],["2020-06-24",73.7369,73.9189,70.7696,71.0608,1664200.0],["2020-06-25",70.4419,71.9528,69.7137,71.8891,1316300.0],["2020-06-26",71.7981,72.235,71.2975,71.6161,2140400.0],["2020-06-29",72.0257,73.8188,71.5888,73.3637,946700.0],["2020-06-30",72.9177,74.7563,72.8176,74.2284,1921100.0],["2020-07-01",74.4833,74.5925,72.5172,72.8722,1469600.0],["2020-07-02",74.0919,74.9111,73.3637,73.6185,1164100.0],["2020-07-06",75.2023,75.8577,74.6471,75.0931,927100.0],["2020-07-07",74.3285,74.7563,73.5093,73.573,1377400.0],["2020-07-08",74.0281,74.2739,72.2168,72.8995,1514700.0],["2020-07-09",72.8176,72.9632,71.1428,71.962,1599200.0],["2020-07-10",71.6343,72.5991,71.4431,71.698,2293900.0],["2020-07-13",72.7447,73.8825,72.4444,72.6264,1760500.0],["2020-07-14",71.9073,74.2375,71.3248,74.1556,1796600.0],["2020-07-15",75.794,77.9239,75.6574,77.8146,2044000.0],["2020-07-16",77.0137,77.7964,76.6041,77.1138,1632700.0],["2020-07-17",77.2594,78.3608,76.7315,77.8966,2065800.0],["2020-07-20",77.3505,77.7236,76.2764,77.5507,1316200.0],["2020-07-21",79.7807,80.1266,78.1878,78.4063,1384100.0],["2020-07-22",79.0708,79.6897,78.6612,78.9889,1032900.0],["2020-07-23",78.7158,80.3997,78.4791,80.3815,1849100.0],["2020-07-24",79.8445,80.0447,78.9706,79.4349,2176000.0],["2020-07-27",79.9537,82.0381,79.1527,81.8651,1496500.0],["2020-07-28",80.964,81.3281,79.0708,79.1072,2363800.0],["2020-07-29",77.3231,82.8209,76.6041,81.8196,2335200.0],["2020-07-30",81.4737,81.8378,80.0265,81.1916,2214200.0],["2020-07-31",80.7911,81.1643,79.6078,81.0732,1777500.0],["2020-08-03",81.3827,82.0563,80.9549,81.7286,1206600.0],["2020-08-04",81.6467,82.8937,81.3645,82.8937,1878300.0],["2020-08-05",83.4034,84.2135,83.2487,83.9586,1373200.0],["2020-08-06",83.2487,83.8949,83.1668,83.4762,1113500.0],["2020-08-07",82.9392,84.1316,82.9392,84.1225,1032200.0],["2020-08-10",84.2408,85.9156,84.2226,85.7882,1168600.0],["2020-08-11",87.2537,88.2458,86.2797,86.5073,2124900.0],["2020-08-12",86.6074,87.1626,86.1341,86.8804,1169100.0],["2020-08-13",86.398,87.8362,86.0795,87.2809,1858800.0],["2020-08-14",86.5254,87.1808,85.8701,86.2524,960100.0],["2020-08-17",86.5801,86.8713,85.9975,86.2524,853800.0],["2020-08-18",86.0339,86.4708,85.3422,85.597,1042300.0],["2020-08-19",85.7245,86.4526,85.3604,85.7154,1845600.0],["2020-08-20",85.1298,85.2488,84.5077,84.526,1225600.0],["2020-08-21",84.709,85.7245,84.1601,85.5781,1582600.0],["2020-08-24",85.7703,86.859,85.4683,86.6211,994700.0],["2020-08-25",86.9138,87.4719,86.31,86.8315,1515900.0],["2020-08-26",87.1426,87.8196,86.4839,87.6458,1035500.0],["2020-08-27",87.7555,88.0941,87.0877,87.3255,1272700.0],["2020-08-28",87.2524,89.7134,87.1517,89.6036,1858100.0],["2020-08-31",89.814,90.2806,88.2404,88.3777,2232400.0],["2020-09-01",88.0849,90.1434,87.6549,90.1251,1697100.0],["2020-09-02",90.5734,92.3666,89.5487,92.0738,1695200.0],["2020-09-03",91.351,91.8725,88.7436,89.503,2396500.0],["2020-09-04",89.3383,91.223,89.0547,90.3447,2213500.0],["2020-09-08",89.1004,89.4389,87.1609,87.2798,1425000.0],["2020-09-09",88.6339,90.4545,88.4326,89.7043,1545000.0],["2020-09-10",90.6466,91.2596,88.4509,88.5607,1354900.0],["2020-09-11",89.0089,90.3904,88.6796,89.503,941500.0],["2020-09-14",90.5276,91.6164,90.3904,91.104,1192800.0],["2020-09-15",91.7536,92.9247,91.2596,92.3574,1183900.0],["2020-09-16",93.5468,94.4159,92.6959,93.1991,1895200.0],["2020-09-17",92.2202,93.6474,91.4883,92.4855,1495000.0],["2020-09-18",91.9274,93.1442,89.933,90.1983,2762800.0],["2020-09-21",89.0272,89.1553,86.9596,88.1673,2240800.0],["2020-09-22",88.6247,89.6585,87.17,88.1307,1638800.0],["2020-09-23",87.9477,89.0181,85.7519,85.9624,1488600.0],["2020-09-24",85.0841,87.1151,83.1445,86.1637,1920700.0],["2020-09-25",85.9166,87.7647,85.3128,87.2524,1654200.0],["2020-09-28",88.6704,89.8964,88.5606,88.826,1484600.0],["2020-09-29",89.137,89.6311,88.4966,89.1553,1605700.0],["2020-09-30",89.3749,91.1589,88.8992,89.4206,1443600.0],["2020-10-01",90.8479,90.9485,89.256,90.1617,1350500.0],["2020-10-02",87.9751,90.857,86.9139,89.9879,947700.0],["2020-10-05",91.1864,92.9795,91.0949,92.7417,1474700.0],["2020-10-06",92.7691,94.3244,92.4764,93.1625,1968200.0],["2020-10-07",94.3702,96.2182,94.3427,95.651,1492800.0],["2020-10-08",96.3555,97.2155,95.7699,96.9867,1190500.0],["2020-10-09",98.478,99.9692,97.865,98.2127,1372700.0],["2020-10-12",98.661,99.1641,98.0022,98.1944,1567600.0],["2020-10-13",97.9474,98.6061,97.1423,97.3252,1361100.0],["2020-10-14",97.8284,98.295,95.9529,96.6574,1374200.0],["2020-10-15",95.8157,98.0388,95.2393,98.0114,1933100.0],["2020-10-16",98.6884,99.5118,97.6637,98.5878,1901600.0],["2020-10-19",98.7524,99.1458,96.1633,96.4561,994400.0],["2020-10-20",98.1578,98.6884,96.9593,96.9958,1846000.0],["2020-10-21",97.0416,98.6335,96.7763,96.8861,1416700.0],["2020-10-22",97.3984,98.2401,96.9135,97.2429,2237600.0],["2020-10-23",97.9199,98.3041,97.0508,97.252,1870700.0],["2020-10-26",95.8431,95.898,94.4434,95.1204,1481900.0],["2020-10-27",94.791,95.404,92.9246,93.0161,1644800.0],["2020-10-28",91.7536,92.394,88.4692,88.6247,2049800.0],["2020-10-29",88.0849,90.0062,87.7921,87.8745,1889800.0],["2020-10-30",87.4445,88.6521,86.1454,88.6338,1295000.0],["2020-11-02",89.933,91.9915,89.6768,91.0308,2217600.0],["2020-11-03",92.5313,94.1597,92.1836,93.1168,1217000.0],["2020-11-04",93.3729,94.5257,91.5249,92.7234,1843500.0],["2020-11-05",94.2878,97.0782,92.9978,95.8614,1867700.0],["2020-11-06",95.8523,96.9044,95.5138,96.3372,1128000.0],["2020-11-09",103.6928,104.6809,96.758,96.8495,2595900.0],["2020-11-10",97.2612,99.5209,97.1514,97.7827,1589800.0],["2020-11-11",98.8165,100.3809,97.7369,99.3746,2131900.0],["2020-11-12",98.3224,99.2556,96.6025,97.2795,1579900.0],["2020-11-13",97.9748,100.4358,97.9748,100.2162,1491100.0],["2020-11-16",99.0543,102.0735,98.9629,101.5977,1676400.0],["2020-11-17",100.756,102.4851,100.1614,101.7167,1385900.0],["2020-11-18",101.8539,102.7596,100.9116,100.9207,2032300.0],["2020-11-19",100.5991,102.5839,99.864,102.3082,1376400.0],["2020-11-20",102.3174,102.4277,101.5915,101.7018,1179600.0],["2020-11-23",102.9147,104.1827,102.3358,103.806,1189200.0],["2020-11-24",104.5503,107.5091,104.4676,107.4448,1845300.0],["2020-11-25",106.6637,107.0405,105.1016,105.607,996500.0],["2020-11-27",106.434,106.7924,105.6805,105.9562,621500.0],["2020-11-30",105.3038,105.9929,103.8428,104.7249,2432500.0],["2020-12-01",106.6821,107.6745,104.9362,105.3406,1668100.0],["2020-12-02",105.1568,106.8659,104.9362,106.4616,1286800.0],["2020-12-03",106.7924,108.4555,106.3145,108.4004,2636300.0],["2020-12-04",108.575,110.4311,108.575,109.9533,1794600.0],["2020-12-07",109.6409,110.0268,108.5842,109.0252,2192900.0],["2020-12-08",108.7771,109.7971,108.529,109.3377,1401000.0],["2020-12-09",109.356,110.229,108.869,109.1815,2358800.0],["2020-12-10",108.5382,109.2917,108.1982,108.8598,1727400.0],["2020-12-11",108.1247,109.0896,107.9685,108.5015,1377700.0],["2020-12-14",109.1906,109.4479,107.6653,107.6653,1618700.0],["2020-12-15",108.8323,109.1723,107.4815,108.3453,2818500.0],["2020-12-16",108.7588,108.7588,106.1859,106.2962,1550100.0],["2020-12-17",107.1967,107.8031,106.1492,106.7372,1633600.0],["2020-12-18",106.8659,108.3545,105.9929,107.9593,2979700.0],["2020-12-21",105.9562,107.9042,105.8367,107.555,1164700.0],["2020-12-22",107.9226,108.0696,106.2135,107.3161,1178500.0],["2020-12-23",108.3269,110.1371,108.2166,109.9441,2120000.0],["2020-12-24",109.6961,110.4955,109.2826,110.1004,627300.0],["2020-12-28",110.8814,111.35,109.9717,110.1922,652100.0],["2020-12-29",110.3392,110.5873,108.428,108.5658,888500.0],["2020-12-30",109.3468,110.5873,109.3468,110.0452,697800.0],["2020-12-31",110.0268,111.396,109.6593,111.2489,760000.0],["2021-01-04",111.3592,112.4802,109.3285,110.5414,1386500.0],["2021-01-05",110.8814,112.8845,110.6241,112.664,1191400.0],["2021-01-06",114.8601,117.5157,114.3547,115.8985,2306100.0],["2021-01-07",116.845,118.9676,116.5142,118.2233,1875000.0],["2021-01-08",119.3535,121.0626,117.8373,119.8864,2301300.0],["2021-01-11",118.067,120.0702,118.067,119.8864,2445800.0],["2021-01-12",120.2724,120.4102,117.966,119.0227,1473500.0],["2021-01-13",119.3259,119.8956,118.7562,119.3719,1430300.0],["2021-01-14",119.9691,121.2648,119.5465,119.6383,1970800.0],["2021-01-15",118.8849,118.8849,116.7347,117.5708,1482500.0],["2021-01-19",119.1513,119.8956,118.5724,119.0135,1612500.0],["2021-01-20",119.5556,120.6859,118.5449,119.8037,1362500.0],["2021-01-21",120.1345,121.1085,119.2065,119.7394,1498100.0],["2021-01-22",118.6,119.0502,117.7822,117.9752,1540500.0],["2021-01-25",117.3503,118.453,116.165,117.3411,1479400.0],["2021-01-26",117.2033,117.3319,113.4634,113.5186,2722700.0],["2021-01-27",112.5629,114.8601,107.3896,110.2014,2444000.0],["2021-01-28",111.8278,114.0515,109.9901,110.1279,3148400.0],["2021-01-29",109.402,111.4695,108.2993,110.6333,3439400.0],["2021-02-01",112.2781,115.2277,111.1938,114.4283,2544600.0],["2021-02-02",116.0639,116.5325,113.7575,114.125,2396900.0],["2021-02-03",114.4007,118.6276,114.0883,118.2508,3415500.0],["2021-02-04",118.306,120.1345,117.2033,118.4346,2615800.0],["2021-02-05",119.8864,119.8864,117.1665,117.6719,1866600.0],["2021-02-08",118.0762,119.4546,117.2309,119.4454,1347300.0],["2021-02-09",119.2248,119.3626,117.9292,118.3427,1761000.0],["2021-02-10",119.4545,119.4545,116.0731,116.2293,1806400.0],["2021-02-11",116.9919,117.9108,116.1649,117.2584,1323000.0],["2021-02-12",116.5693,119.3535,116.5693,119.2432,1126200.0],["2021-02-16",119.9048,121.8896,119.868,120.6123,1174300.0],["2021-02-17",120.2723,120.548,118.2967,119.1881,1910800.0],["2021-02-18",118.9759,119.1512,117.5372,118.5978,873700.0],["2021-02-19",119.3265,122.3331,119.308,121.9458,1681600.0],["2021-02-22",120.9865,121.9642,119.7968,119.8337,2154200.0],["2021-02-23",119.5754,119.6861,116.1906,119.0128,2080200.0],["2021-02-24",118.2381,122.1671,118.1551,120.5623,1766700.0],["2021-02-25",119.7691,120.4701,115.3329,116.1537,1841100.0],["2021-02-26",117.5279,120.6822,116.7255,119.9259,2262000.0],["2021-03-01",121.337,124.3437,121.337,123.7534,1613800.0],["2021-03-02",124.3621,124.9985,122.7481,124.316,2186700.0],["2021-03-03",123.6796,124.5558,120.4516,121.088,1141500.0],["2021-03-04",119.8706,120.8205,115.0193,117.9245,2086000.0],["2021-03-05",119.4924,120.4055,114.18,119.9351,1343700.0],["2021-03-08",120.3594,121.3831,117.2605,117.2697,1390200.0],["2021-03-09",118.8099,120.3594,117.7954,119.3541,1543500.0],["2021-03-10",119.6492,120.7928,118.939,119.9812,877800.0],["2021-03-11",121.2632,122.1117,120.5162,121.4293,1349700.0],["2021-03-12",120.3133,121.5953,120.0458,121.0142,1062900.0],["2021-03-15",121.6875,124.2515,121.4292,123.9379,1628400.0],["2021-03-16",124.0578,124.1131,122.2962,123.5874,1435700.0],["2021-03-17",122.9971,124.1961,121.7797,123.3845,2375800.0],["2021-03-18",123.1171,125.4412,121.42,121.6322,1765900.0],["2021-03-19",121.8535,122.3884,119.0682,119.1143,5239000.0],["2021-03-22",118.9944,120.1288,117.9706,118.524,3112100.0],["2021-03-23",117.9153,118.2473,113.7281,114.1339,2275300.0],["2021-03-24",114.8256,116.8178,114.5212,115.1853,1318600.0],["2021-03-25",114.5213,116.9284,113.8019,116.1168,1845900.0],["2021-03-26",116.7071,119.1512,115.8309,118.7454,2152400.0],["2021-03-29",118.8192,118.8192,116.2644,117.6755,3170000.0],["2021-03-30",117.6571,118.524,117.1406,117.5741,1543400.0],["2021-03-31",118.0075,119.8798,117.8323,119.0774,1727800.0],["2021-04-01",120.055,120.6914,118.81,120.6269,1149100.0],["2021-04-05",122.1025,123.4859,121.1433,122.453,949000.0],["2021-04-06",122.1671,122.9049,121.6229,121.8351,1791500.0],["2021-04-07",121.3462,121.8258,118.9667,119.4371,2193400.0],["2021-04-08",120.6268,120.8851,118.9022,120.7652,1294900.0],["2021-04-09",121.0142,121.337,120.0089,121.3186,912300.0],["2021-04-12",121.5769,121.9458,121.0604,121.6137,923500.0],["2021-04-13",121.337,122.001,119.9997,121.2263,1730300.0],["2021-04-14",119.8614,121.5584,119.6031,120.7099,1359600.0],["2021-04-15",121.0788,122.4345,120.839,122.3331,908900.0],["2021-04-16",122.9326,123.486,122.1671,123.034,1696700.0],["2021-04-19",121.3462,122.0933,120.0366,120.221,1810000.0],["2021-04-20",119.6953,120.4516,117.6294,118.4133,3714800.0],["2021-04-21",121.2817,123.2185,118.4318,123.1263,3229800.0],["2021-04-22",123.2185,124.1316,121.7244,121.752,2050400.0],["2021-04-23",121.9365,124.2607,121.7428,124.2515,1655500.0],["2021-04-26",124.5097,125.6441,124.3714,124.6665,1450300.0],["2021-04-27",125.4228,125.598,122.868,124.648,1313100.0],["2021-04-28",124.3437,125.7732,123.735,125.3582,2006400.0],["2021-04-29",126.179,127.5071,125.5334,127.4426,1748900.0],["2021-04-30",126.3451,126.9353,123.8641,124.0209,1923500.0],["2021-05-03",125.5335,125.5335,122.5452,122.9695,1309200.0],["2021-05-04",121.9919,123.0248,119.7876,122.9326,2200000.0],["2021-05-05",124.1223,124.98,122.8496,124.2422,1329900.0],["2021-05-06",123.9471,125.2199,122.536,125.1922,1606300.0],["2021-05-07",125.5611,127.6732,125.0631,127.2766,973300.0],["2021-05-10",127.2766,128.1897,125.8655,125.8931,1071000.0],["2021-05-11",123.7165,123.901,121.254,123.3937,1585000.0],["2021-05-12",122.4899,122.4899,119.0128,119.105,1405200.0],["2021-05-13",119.6584,122.2778,119.6584,121.3186,1641200.0],["2021-05-14",122.536,124.4175,122.1302,123.7719,1272700.0],["2021-05-17",122.8588,123.8826,122.2132,123.735,913100.0],["2021-05-18",123.7258,124.0855,121.0511,121.0511,1622500.0],["2021-05-19",119.6308,122.9787,119.1881,122.3884,1525500.0],["2021-05-20",123.8419,123.9345,122.1755,123.5919,1395700.0],["2021-05-21",124.0271,125.3787,122.9809,123.0272,1321700.0],["2021-05-24",124.24,125.0176,124.0178,124.5548,810500.0],["2021-05-25",125.0177,125.7675,123.6382,123.9993,1361600.0],["2021-05-26",123.7771,124.7955,123.3513,124.6751,1056200.0],["2021-05-27",125.5824,126.2489,124.9714,125.2769,2835500.0],["2021-05-28",126.1194,126.7304,125.2306,125.6102,1128100.0],["2021-06-01",127.0636,127.9802,126.4526,127.3136,1393500.0],["2021-06-02",127.4432,128.1005,126.6008,126.9896,1747200.0],["2021-06-03",125.9804,127.9801,125.3602,126.9433,1362500.0],["2021-06-04",127.7395,129.0634,127.4617,129.0171,1336200.0],["2021-06-07",129.0263,129.2207,127.8228,128.693,1759000.0],["2021-06-08",128.9245,129.1467,127.0636,127.7117,1504600.0],["2021-06-09",127.9431,127.9431,125.3232,125.6194,1673600.0],["2021-06-10",126.4434,126.9155,125.2121,126.7767,962500.0],["2021-06-11",128.4431,128.6282,126.2212,126.8322,952200.0],["2021-06-14",126.3693,126.9433,125.8138,126.9248,1177500.0],["2021-06-15",126.897,127.0358,125.9712,126.5081,597400.0],["2021-06-16",126.4896,127.3228,125.3138,125.8693,976200.0],["2021-06-17",125.786,126.0082,122.8421,123.8789,1519600.0],["2021-06-18",122.2125,122.7588,119.5648,119.5741,2580200.0],["2021-06-21",120.5461,122.0181,120.4813,121.87,1568000.0],["2021-06-22",121.5738,122.5088,120.7961,121.907,1049600.0],["2021-06-23",122.518,123.2216,121.4997,122.3606,1040100.0],["2021-06-24",123.6568,123.9715,122.8699,123.7216,661900.0],["2021-06-25",124.24,124.6659,123.5086,123.8697,1078300.0],["2021-06-28",124.3604,124.527,121.7404,123.1568,1620200.0],["2021-06-29",123.5457,125.4528,123.4716,125.1287,1120000.0],["2021-06-30",124.3974,125.6564,124.0919,125.175,1562100.0],["2021-07-01",125.9712,126.7119,125.1565,126.5822,1711900.0],["2021-07-02",127.0081,128.0634,126.5266,128.0079,1262700.0],["2021-07-06",127.5358,127.832,124.8325,125.7398,1718900.0],["2021-07-07",126.2304,127.3321,125.4713,126.8785,1145100.0],["2021-07-08",124.1196,125.8323,123.1383,125.0176,1164800.0],["2021-07-09",126.7952,127.9431,125.7675,127.758,1027600.0],["2021-07-12",127.7117,128.6468,127.2303,128.3505,590600.0],["2021-07-13",127.6932,128.0542,127.2395,127.3969,1263200.0],["2021-07-14",128.4616,129.1467,127.0452,128.1191,1090500.0],["2021-07-15",126.9062,127.7487,125.7768,126.7211,1011500.0],["2021-07-16",127.1933,127.5914,124.2122,124.3419,846200.0],["2021-07-19",122.0366,123.0457,121.0183,122.5551,1255200.0],["2021-07-20",122.6939,125.8971,122.3329,125.462,1358800.0],["2021-07-21",126.4526,128.9985,126.2582,128.9615,1153600.0],["2021-07-22",129.0818,129.0818,126.4989,127.7302,1388900.0],["2021-07-23",128.8782,128.98,127.3136,128.082,1527500.0],["2021-07-26",128.0543,128.6282,127.2118,128.369,1155100.0],["2021-07-27",127.8043,127.8043,125.5546,127.434,1737600.0],["2021-07-28",130.5353,133.933,129.8688,131.3963,3087400.0],["2021-07-29",132.8868,135.7752,131.9517,135.3216,1745300.0],["2021-07-30",134.655,136.7288,134.6273,136.5251,1762000.0],["2021-08-02",137.2843,139.4043,137.0158,137.4787,2823300.0],["2021-08-03",137.8953,138.497,136.5159,138.3119,1550400.0],["2021-08-04",138.0619,138.8674,137.2287,137.886,1255400.0],["2021-08-05",138.4045,138.4045,136.8214,137.4972,1061400.0],["2021-08-06",137.9138,139.0155,137.6731,138.5156,849300.0],["2021-08-09",138.1545,138.8859,137.5065,138.5063,698100.0],["2021-08-10",137.886,139.6265,137.886,138.8581,1179600.0],["2021-08-11",138.997,140.3671,138.9322,140.3023,1154200.0],["2021-08-12",140.3023,141.4781,139.4691,141.3207,1318100.0],["2021-08-13",141.4781,141.7743,140.7189,141.2466,876700.0],["2021-08-16",140.8208,142.0891,140.2561,142.0521,772900.0],["2021-08-17",141.1356,141.1911,137.8213,139.2747,1069400.0],["2021-08-18",138.9044,140.0986,138.1175,138.2563,831800.0],["2021-08-19",136.1199,137.3739,135.8691,136.5658,1580200.0],["2021-08-20",136.8165,137.9126,136.6586,137.5318,1092900.0],["2021-08-23",138.4886,139.8355,137.4947,139.4732,1268500.0],["2021-08-24",139.9655,141.1266,139.9562,140.4021,1755700.0],["2021-08-25",140.4113,140.8293,139.7425,140.0862,1812500.0],["2021-08-26",139.0459,140.495,139.0459,140.1234,884200.0],["2021-08-27",140.1791,142.0926,139.8819,141.8418,730800.0],["2021-08-30",142.1205,142.6221,141.5632,141.8326,884000.0],["2021-08-31",142.232,142.3713,139.3524,139.5382,2193600.0],["2021-09-01",140.2627,140.2627,139.0923,139.7797,1337500.0],["2021-09-02",140.4207,140.6065,139.1945,140.3371,951400.0],["2021-09-03",140.0956,140.6715,138.9344,139.0273,1077500.0],["2021-09-07",138.8137,138.8137,137.634,138.1356,1006300.0],["2021-09-08",137.6061,138.0055,135.5625,136.575,972300.0],["2021-09-09",136.25,137.3925,135.3304,135.4047,804100.0],["2021-09-10",136.5936,136.8259,134.9588,135.061,937900.0],["2021-09-13",135.9992,136.445,134.9402,135.9341,1194100.0],["2021-09-14",136.5286,136.7701,134.2993,134.4479,1349400.0],["2021-09-15",134.838,135.2467,133.9556,134.6894,1864200.0],["2021-09-16",134.1971,134.8938,132.5529,133.5654,1734600.0],["2021-09-17",132.7573,133.872,130.7045,131.7448,3016800.0],["2021-09-20",129.4783,130.1007,127.9085,129.6176,1895600.0],["2021-09-21",130.5465,130.8345,127.5369,128.4101,1905900.0],["2021-09-22",129.5898,131.364,129.5898,130.5465,1462100.0],["2021-09-23",131.7541,134.0392,131.3826,133.7605,1161300.0],["2021-09-24",132.9152,134.0578,132.9152,133.807,1245500.0],["2021-09-27",133.1568,135.2282,133.1568,134.5965,933100.0],["2021-09-28",133.6583,134.4757,130.6766,130.9088,1315800.0],["2021-09-29",131.4476,131.5683,128.7724,128.8467,1156600.0],["2021-09-30",129.404,129.9149,127.3976,127.4626,1516400.0],["2021-10-01",128.2707,132.0978,127.7227,131.6519,1898300.0],["2021-10-04",131.0296,132.3672,129.5898,130.3143,1460400.0],["2021-10-05",131.2618,134.1228,130.9274,133.4075,1762300.0],["2021-10-06",131.7355,134.29,131.1131,134.1228,1620400.0],["2021-10-07",135.4789,137.5689,134.8566,135.9991,1123300.0],["2021-10-08",136.6586,136.9094,134.6522,135.3118,1079700.0],["2021-10-11",135.6183,137.4946,135.0888,135.2746,1469000.0],["2021-10-12",135.6648,135.9434,131.1132,131.4476,1997300.0],["2021-10-13",131.847,132.7016,130.24,131.364,1642600.0],["2021-10-14",132.8595,136.5843,132.4786,136.4543,1383000.0],["2021-10-15",137.476,137.8848,136.1013,136.8258,2814100.0],["2021-10-18",136.1942,136.8816,135.7298,136.7701,757000.0],["2021-10-19",137.1788,137.5225,136.3986,136.5565,1144900.0],["2021-10-20",136.9652,137.3274,136.092,136.6772,3074300.0],["2021-10-21",136.5472,138.2006,135.9713,138.1263,1752700.0],["2021-10-22",138.3771,139.8633,136.9466,137.1045,1065100.0],["2021-10-25",137.569,138.5072,136.5937,137.1881,1244900.0],["2021-10-26",137.7826,137.7826,136.1199,136.4636,1715200.0],["2021-10-27",134.7358,135.5533,132.5901,132.683,1964000.0],["2021-10-28",132.4043,134.9866,132.0978,134.8566,1383500.0],["2021-10-29",134.1135,136.0642,134.0485,135.6183,1671400.0],["2021-11-01",136.0363,141.3031,135.7576,140.3835,2123700.0],["2021-11-02",140.4485,141.6561,140.2535,141.2381,1310300.0],["2021-11-03",141.4796,143.0308,140.6714,142.5478,1368000.0],["2021-11-04",142.6593,144.5263,142.1391,143.9504,1191200.0],["2021-11-05",145.3345,147.7868,144.9258,147.5081,1534400.0],["2021-11-08",148.5949,149.05,146.1891,146.765,1848400.0],["2021-11-09",149.5702,150.0626,147.9075,149.6074,1603600.0],["2021-11-10",148.5856,150.2391,148.4277,149.1708,1230100.0],["2021-11-11",149.5331,151.6974,148.1955,151.6231,1348700.0],["2021-11-12",151.1865,152.8307,149.2823,152.6263,1553900.0],["2021-11-15",152.7749,153.9639,151.6231,152.552,1128000.0],["2021-11-16",152.5334,154.6048,151.6695,153.1743,1409600.0],["2021-11-17",152.7657,154.5213,152.3848,154.2426,1323300.0],["2021-11-18",154.1214,154.6525,151.8481,152.9382,1373500.0],["2021-11-19",153.2364,154.2519,152.3419,153.9631,1743000.0],["2021-11-22",154.2891,155.0065,151.4195,151.4381,1279100.0],["2021-11-23",151.1773,151.904,149.0623,149.7704,2317900.0],["2021-11-24",148.8387,149.6307,147.2641,149.407,1678400.0],["2021-11-26",146.3045,147.7673,144.1057,145.3448,1843400.0],["2021-11-29",147.348,148.9133,145.615,148.5033,1515400.0],["2021-11-30",146.8263,146.8728,142.9411,143.4162,3319300.0],["2021-12-01",147.1803,148.0375,142.2516,142.2889,1458700.0],["2021-12-02",142.792,147.8325,142.792,146.7331,1618100.0],["2021-12-03",147.3853,148.8201,143.733,145.2983,1459000.0],["2021-12-06",146.9846,148.5033,145.8014,146.9567,888800.0],["2021-12-07",148.6151,149.4071,147.8046,148.345,1509900.0],["2021-12-08",149.0903,149.4909,147.935,148.0282,997000.0],["2021-12-09",147.1337,147.9164,146.3511,146.407,946300.0],["2021-12-10",147.9815,149.9102,147.9163,149.407,1050500.0],["2021-12-13",148.9878,149.1648,146.053,147.2828,1129700.0],["2021-12-14",147.2828,148.1493,145.084,146.3697,1393300.0],["2021-12-15",146.9474,149.8916,145.8573,149.7704,1093300.0],["2021-12-16",150.9071,152.519,148.699,149.1276,1403600.0],["2021-12-17",148.4381,149.0064,144.879,145.7268,2772600.0],["2021-12-20",143.2672,143.7983,140.7609,142.615,1426400.0],["2021-12-21",144.9163,146.1834,143.7144,146.1089,1258000.0],["2021-12-22",145.7642,146.407,145.1213,146.053,729900.0],["2021-12-23",146.8542,148.5406,146.3884,147.6275,632300.0],["2021-12-27",147.9722,151.8294,147.5343,151.671,829700.0],["2021-12-28",151.494,152.1555,150.8605,151.4847,687500.0],["2021-12-29",152.6494,152.9102,151.0934,151.3357,1156400.0],["2021-12-30",151.168,152.0997,149.2207,149.6214,675400.0],["2021-12-31",149.3791,151.0748,149.3791,150.3201,592200.0],["2022-01-03",150.9164,151.5407,148.9133,150.0034,1152600.0],["2022-01-04",150.935,153.7581,150.0034,152.9196,1257800.0],["2022-01-05",153.1432,154.4848,149.7239,149.7239,1216600.0],["2022-01-06",149.4443,151.4382,148.4288,150.5251,982000.0],["2022-01-07",149.9288,150.991,147.4319,147.7393,1523300.0],["2022-01-10",146.5281,147.4971,144.7858,147.4598,1323600.0],["2022-01-11",148.0654,149.8077,146.9194,149.3139,1031000.0],["2022-01-12",150.6649,151.0748,148.8108,149.7239,911000.0],["2022-01-13",150.0593,151.2612,148.4661,148.7176,1239600.0],["2022-01-14",146.9474,150.0872,146.9474,149.7611,2385200.0],["2022-01-18",148.1307,149.0903,145.438,148.1866,2135600.0],["2022-01-19",149.0157,149.8636,146.2113,146.2672,2388800.0],["2022-01-20",147.0312,147.8139,143.1833,143.4815,2218700.0],["2022-01-21",143.7051,143.966,140.118,140.5932,3608500.0],["2022-01-24",138.4689,142.41,135.18,142.0932,2567000.0],["2022-01-25",139.6242,140.7609,137.2391,139.0093,1543600.0],["2022-01-26",138.6273,138.6273,129.6272,131.1086,3361300.0],["2022-01-27",133.3912,133.3912,127.0184,127.8942,2558100.0],["2022-01-28",127.8942,130.9035,125.127,130.829,2461300.0],["2022-01-31",129.9532,133.4378,129.5153,133.2421,1778800.0],["2022-02-01",133.2794,133.8384,130.1396,133.326,2264300.0],["2022-02-02",134.3508,138.7391,133.9409,137.854,2025500.0],["2022-02-03",135.739,138.0869,134.649,135.3757,1674300.0],["2022-02-04",134.9844,136.4006,133.1769,134.7422,1593300.0],["2022-02-07",135.1987,135.9999,133.2235,133.5775,1780700.0],["2022-02-08",134.3415,136.5962,133.9968,135.8229,1033400.0],["2022-02-09",137.8727,139.7174,137.2484,139.6615,1090600.0],["2022-02-10",137.3509,141.3945,136.4844,137.3136,1426800.0],["2022-02-11",137.6677,137.7422,132.6272,133.6521,1660300.0],["2022-02-14",133.6614,135.2266,131.947,133.7266,1529500.0],["2022-02-15",136.0279,138.1987,135.4037,137.882,1506700.0],["2022-02-16",137.118,139.9131,136.6521,139.5125,1273400.0],["2022-02-17",137.5119,138.185,134.5859,134.8944,983400.0],["2022-02-18",134.8477,135.8666,133.4455,134.1279,1293100.0],["2022-02-22",133.6792,134.2681,130.1642,131.5104,1565800.0],["2022-02-23",132.95,133.38,128.9677,129.2855,1242000.0],["2022-02-24",125.7332,132.4171,125.3873,132.2208,1617800.0],["2022-02-25",132.6322,135.5301,132.0432,135.2777,1042300.0],["2022-02-28",132.548,133.8568,131.1925,133.1463,1875300.0],["2022-03-01",132.3798,132.5013,125.6584,126.4717,2808600.0],["2022-03-02",127.6309,131.0243,126.3876,129.6127,1630300.0],["2022-03-03",129.9118,130.2858,127.2009,127.7524,2174400.0],["2022-03-04",125.378,126.6774,123.6392,124.7329,2558500.0],["2022-03-07",125.2097,125.5182,118.9838,119.3764,4066500.0],["2022-03-08",120.0402,124.6488,118.4229,120.3673,2004600.0],["2022-03-09",123.5925,124.9293,121.433,121.9285,2769200.0],["2022-03-10",120.1243,122.5829,117.834,121.7976,2022000.0],["2022-03-11",122.2931,123.0035,118.6566,119.1147,3147000.0],["2022-03-14",120.2365,120.4515,117.862,118.1799,2358400.0],["2022-03-15",119.7223,119.7971,117.3011,119.0773,3103400.0],["2022-03-16",120.4982,123.2559,120.0308,122.7979,2467600.0],["2022-03-17",121.9285,124.0131,121.7602,124.0131,2224700.0],["2022-03-18",123.2466,125.5088,122.4613,125.1162,2550700.0],["2022-03-21",124.9012,125.9669,122.7698,123.4055,1770800.0],["2022-03-22",124.2842,124.3777,122.639,123.2372,3416800.0],["2022-03-23",122.2276,123.3214,120.7226,120.8067,2180400.0],["2022-03-24",121.9285,123.284,120.3673,123.2372,2227400.0],["2022-03-25",123.8823,124.7984,121.807,123.6205,1766100.0],["2022-03-28",122.9007,123.3681,120.601,122.8727,1780200.0],["2022-03-29",124.5086,128.3507,124.4431,127.9955,1704500.0],["2022-03-30",126.9952,128.0702,124.2842,124.8825,1518500.0],["2022-03-31",124.0879,124.761,122.4146,122.4426,2237900.0],["2022-04-01",123.8168,124.0505,121.6761,123.2279,1360600.0],["2022-04-04",123.499,124.0412,122.5174,123.5364,1037600.0],["2022-04-05",122.3772,123.1251,118.7781,119.2175,1903600.0],["2022-04-06",117.647,118.1144,115.7587,116.9085,2022600.0],["2022-04-07",116.6655,118.021,115.5904,117.2264,2125600.0],["2022-04-08",116.7589,118.1986,116.142,116.6281,1746100.0],["2022-04-11",115.6839,116.8337,115.0295,115.1884,1553600.0],["2022-04-12",116.2074,117.4227,114.8893,115.3567,1377600.0],["2022-04-13",115.2726,116.3289,115.123,116.0859,1024000.0],["2022-04-14",116.5439,116.6841,112.8794,113.0009,1576500.0],["2022-04-18",113.2908,114.6743,112.8607,114.048,1160000.0],["2022-04-19",114.3751,116.5159,114.3097,116.2728,972000.0],["2022-04-20",117.5068,119.4045,117.4227,118.4136,1442500.0],["2022-04-21",119.9654,120.9189,117.4507,117.8059,1249900.0],["2022-04-22",116.9739,117.4601,114.7304,114.8706,1269200.0],["2022-04-25",113.8329,116.4037,112.7299,116.2915,1411300.0],["2022-04-26",115.4595,115.9456,112.4214,112.4214,1727400.0],["2022-04-27",113.674,118.8342,112.384,117.0207,3210100.0],["2022-04-28",118.8249,119.7036,115.8895,118.6847,1903900.0],["2022-04-29",117.7872,119.7036,116.3476,116.6468,1424600.0],["2022-05-02",116.8805,117.9368,114.8986,117.5816,1193600.0],["2022-05-03",118.2173,119.4512,117.5909,118.694,1343800.0],["2022-05-04",118.8249,123.3027,118.0209,122.6203,1916100.0],["2022-05-05",121.0591,121.2367,117.9462,119.3297,1841300.0],["2022-05-06",118.6005,119.6756,116.9272,119.0118,1511100.0],["2022-05-09",116.8711,118.0864,114.7117,115.2539,1818000.0],["2022-05-10",117.002,117.9368,114.263,116.6842,1449500.0],["2022-05-11",115.9176,119.0586,113.8143,114.0667,1787400.0],["2022-05-12",113.3936,115.5904,112.0007,114.6182,1576100.0],["2022-05-13",115.8989,117.5442,115.4222,117.0581,1349600.0],["2022-05-16",116.0672,116.5626,113.9451,115.6839,1334200.0],["2022-05-17",118.264,120.7413,117.6751,120.7226,1216500.0],["2022-05-18",119.2362,119.3017,113.8984,114.3471,1510600.0],["2022-05-19",113.3423,116.1596,112.929,115.2111,1429000.0],["2022-05-20",116.7794,116.7794,112.2998,115.2111,1981600.0],["2022-05-23",116.4226,116.4226,113.7273,116.122,1423800.0],["2022-05-24",115.1641,116.5728,113.5301,116.1033,1291500.0],["2022-05-25",115.3801,115.9342,113.6146,114.9294,2138300.0],["2022-05-26",116.1784,117.8688,115.352,117.2396,2509300.0],["2022-05-27",118.6577,121.691,118.2351,121.6065,1342600.0],["2022-05-31",121.3999,122.7616,119.6719,121.5126,2183600.0],["2022-06-01",121.3905,121.8976,119.1836,120.3575,1359500.0],["2022-06-02",121.043,123.7477,120.0851,123.6538,914400.0],["2022-06-03",122.0761,122.8649,121.4093,122.1512,967200.0],["2022-06-06",123.4847,124.8746,123.1185,123.9073,1385800.0],["2022-06-07",122.5644,124.6962,122.555,124.5929,1038400.0],["2022-06-08",123.9637,124.4426,122.5362,122.8368,871300.0],["2022-06-09",121.9915,122.9588,119.9161,120.01,875700.0],["2022-06-10",117.033,118.4323,115.2017,115.8685,1190100.0],["2022-06-13",112.0556,113.8681,110.8348,111.3137,2444400.0],["2022-06-14",111.3795,112.328,110.3277,111.1823,1135000.0],["2022-06-15",112.1965,114.6382,110.8066,113.2577,1068500.0],["2022-06-16",110.3465,110.4216,105.1907,105.9983,1906600.0],["2022-06-17",106.2613,109.5576,105.7917,108.4964,2980200.0],["2022-06-21",109.7924,111.3138,109.7924,110.7503,1301800.0],["2022-06-22",108.75,109.8112,107.2943,107.6136,2604900.0],["2022-06-23",107.886,108.7687,106.5336,108.5527,1383200.0],["2022-06-24",109.9896,111.511,109.7079,111.1823,1611500.0],["2022-06-27",112.1683,112.1683,110.2713,110.3934,1819600.0],["2022-06-28",111.0038,111.896,107.8296,107.9235,1645800.0],["2022-06-29",108.2335,108.2335,105.7824,106.0171,2302200.0],["2022-06-30",104.2234,107.3225,103.4064,106.2613,1997700.0],["2022-07-01",105.5757,106.5994,103.1998,104.2422,1861200.0],["2022-07-05",102.5706,104.6836,100.5984,104.6836,2284100.0],["2022-07-06",104.8057,106.5524,103.8196,105.8669,1626900.0],["2022-07-07",107.0783,108.2616,106.3834,107.839,913100.0],["2022-07-08",107.792,109.0223,106.806,108.0362,1516900.0],["2022-07-11",106.8717,107.8014,105.7635,105.9138,1177200.0],["2022-07-12",106.1768,108.0081,105.7917,106.1298,2093100.0],["2022-07-13",104.0731,107.238,104.0544,106.6087,1286500.0],["2022-07-14",104.5427,105.9326,103.2561,105.5757,1876000.0],["2022-07-15",107.3695,108.6279,106.1204,108.6185,1029500.0],["2022-07-18",109.3416,109.9896,107.4727,108.0644,1500600.0],["2022-07-19",109.4449,112.8164,109.4449,112.7037,1391300.0],["2022-07-20",112.497,115.0515,112.1684,114.7697,1358300.0],["2022-07-21",115.0327,117.2302,114.4692,117.2208,1300500.0],["2022-07-22",117.5213,117.9158,115.1172,115.5586,1290200.0],["2022-07-25",115.6149,116.1784,114.4786,115.5679,974800.0],["2022-07-26",114.9951,115.6431,113.7555,115.5586,1748300.0],["2022-07-27",117.2114,120.7989,115.8309,120.0476,1978600.0],["2022-07-28",121.691,123.5693,120.2166,123.2406,1692500.0],["2022-07-29",122.8273,126.1988,122.8273,125.5883,1972000.0],["2022-08-01",124.3393,126.5087,124.0294,124.067,1391100.0],["2022-08-02",122.9776,124.9873,122.6489,123.3908,1216600.0],["2022-08-03",123.5317,125.8232,123.3439,125.1188,1085000.0],["2022-08-04",125.1376,125.4944,124.4708,125.147,962900.0],["2022-08-05",123.8322,125.3911,123.6256,125.0343,947200.0],["2022-08-08",126.3115,126.3115,124.3393,124.8277,706200.0],["2022-08-09",124.1797,124.4239,122.8461,123.0621,907600.0],["2022-08-10",125.9546,126.3491,124.499,126.0392,1131700.0],["2022-08-11",126.8562,127.4384,125.9264,126.0861,1049500.0],["2022-08-12",126.7341,128.9974,126.3303,128.9504,836300.0],["2022-08-15",128.3681,128.9692,127.5042,128.8283,1067200.0],["2022-08-16",128.4057,129.8238,128.2648,129.0818,732200.0],["2022-08-17",128.0113,128.2742,125.7949,127.692,1515100.0],["2022-08-18",128.371,129.7289,128.0598,129.2197,974400.0],["2022-08-19",128.4181,128.4275,126.3623,127.1827,1445700.0],["2022-08-22",125.0799,125.1364,122.1377,122.3734,1411400.0],["2022-08-23",122.1188,124.2217,122.1188,122.9298,1012000.0],["2022-08-24",122.7978,122.7978,121.2135,121.7605,1834200.0],["2022-08-25",122.845,124.9007,122.43,124.863,907300.0],["2022-08-26",125.2025,125.2025,119.5162,119.5444,1106400.0],["2022-08-29",118.5543,120.2988,118.1959,119.0446,1297000.0],["2022-08-30",119.9122,120.0065,117.1586,119.1578,1485600.0],["2022-08-31",120.1763,120.5157,118.6109,119.0164,2104100.0],["2022-09-01",117.9885,118.1016,115.3952,117.6113,1405500.0],["2022-09-02",119.1012,120.346,116.1873,116.8286,1134300.0],["2022-09-06",117.2624,117.583,115.4707,116.0836,1759100.0],["2022-09-07",116.2628,119.4973,116.2628,119.2615,1193000.0],["2022-09-08",118.2525,120.0914,117.4981,119.9122,928200.0],["2022-09-09",120.7326,122.1565,120.2705,121.685,1062800.0],["2022-09-12",122.7695,123.986,122.298,123.5805,805700.0],["2022-09-13",120.2234,121.0061,118.658,119.1295,1232400.0],["2022-09-14",118.9126,120.0442,117.8188,118.8466,1153500.0],["2022-09-15",118.9126,120.1857,116.706,117.1964,1148900.0],["2022-09-16",116.2251,116.4514,114.0844,115.7347,2274700.0],["2022-09-19",114.2731,116.574,114.1316,116.3288,929000.0],["2022-09-20",115.3198,115.8196,113.6695,114.6974,1091400.0],["2022-09-21",115.6781,116.9983,113.3018,113.3489,1110400.0],["2022-09-22",112.9245,113.3206,109.3789,109.8786,1707300.0],["2022-09-23",108.4547,109.0677,106.399,108.0493,1874700.0],["2022-09-26",107.8418,108.8885,106.1727,106.9271,1413800.0],["2022-09-27",108.417,108.7848,105.7577,106.9742,1170900.0],["2022-09-28",106.861,109.2751,106.1915,108.6528,1232100.0],["2022-09-29",107.0497,107.474,104.843,106.1255,1554300.0],["2022-09-30",105.6634,107.4834,103.9095,104.0698,1773600.0],["2022-10-03",105.6446,108.5679,104.9751,107.8041,1267900.0],["2022-10-04",110.105,111.793,109.9164,111.7741,1131100.0],["2022-10-05",110.1427,112.2268,109.5863,111.4818,1157900.0],["2022-10-06",111.1329,112.1041,109.9918,111.3497,1557200.0],["2022-10-07",109.8032,110.5388,106.9742,107.6532,1610400.0],["2022-10-10",109.03,109.03,105.0788,105.3051,1261400.0],["2022-10-11",104.8619,106.0878,102.7873,103.6548,1490300.0],["2022-10-12",104.0603,104.0603,101.7311,101.9763,1377500.0],["2022-10-13",99.9771,105.7672,98.789,105.1071,1510700.0],["2022-10-14",105.8615,106.333,101.3634,101.3916,1609600.0],["2022-10-17",103.8434,105.7672,103.6171,105.5314,1583100.0],["2022-10-18",108.417,109.2186,105.2674,106.4744,1180000.0],["2022-10-19",105.8143,106.399,104.2961,105.6446,1175200.0],["2022-10-20",105.9841,107.4646,103.9,104.5884,1152000.0],["2022-10-21",104.3998,108.6245,104.1169,108.3416,1151500.0],["2022-10-24",108.5773,109.6806,107.0591,108.8979,1321300.0],["2022-10-25",108.4076,110.5953,107.8606,110.5859,1584400.0],["2022-10-26",110.5482,113.1226,109.8692,112.0759,1540400.0],["2022-10-27",113.1603,113.9147,112.0004,112.2173,1570200.0],["2022-10-28",112.8302,116.0553,112.7454,115.6593,1146900.0],["2022-10-31",114.8954,116.3571,114.622,115.2632,2088400.0],["2022-11-01",116.64,117.0078,114.82,116.4042,1902300.0],["2022-11-02",110.4728,111.6326,106.5781,107.1628,4040100.0],["2022-11-03",106.5593,108.9168,104.5601,106.5122,2271200.0],["2022-11-04",108.8131,110.2558,108.1152,110.0295,1559500.0],["2022-11-07",111.1894,111.2649,108.9734,110.1333,2302800.0],["2022-11-08",110.5293,111.7175,109.5203,110.4728,2218100.0],["2022-11-09",109.7561,109.7561,107.4834,107.6909,1646500.0],["2022-11-10",112.9057,115.7158,112.1419,115.1878,2050700.0],["2022-11-11",115.895,118.6863,115.0463,117.036,2773800.0],["2022-11-14",116.9323,120.0065,116.4608,117.4227,2487500.0],["2022-11-15",119.5161,121.223,118.4128,119.7896,1974800.0],["2022-11-16",119.1578,120.4497,118.1771,118.592,2113200.0],["2022-11-17",116.0535,118.0805,115.182,117.8248,2009800.0],["2022-11-18",119.7192,120.1644,118.6204,119.7192,1454100.0],["2022-11-21",119.3119,119.795,117.6732,118.1089,1053700.0],["2022-11-22",118.4689,119.9181,118.4689,119.8897,1624400.0],["2022-11-23",120.297,120.9222,119.5298,120.5433,1666600.0],["2022-11-25",120.9411,121.822,120.5906,121.2347,654200.0],["2022-11-28",119.9844,120.2781,117.5501,118.0426,1823300.0],["2022-11-29",117.9953,118.8099,116.5744,117.3985,1172900.0],["2022-11-30",117.7679,119.5298,115.6651,119.4635,2984000.0],["2022-12-01",121.2442,121.2442,119.3972,120.1076,1361400.0],["2022-12-02",118.3647,119.615,117.3511,119.1414,1617500.0],["2022-12-05",118.3931,118.8288,116.6407,117.408,1069000.0],["2022-12-06",117.1333,117.5501,114.0074,114.4526,1325500.0],["2022-12-07",114.0548,115.5514,113.5528,115.1441,1071100.0],["2022-12-08",116.0724,116.3282,115.1157,115.684,1484900.0],["2022-12-09",116.1198,116.7165,114.6137,115.3052,1203900.0],["2022-12-12",115.1157,117.749,114.9642,117.3417,1597700.0],["2022-12-13",120.8938,121.1021,117.6448,118.8857,1396900.0],["2022-12-14",118.5162,119.7666,116.224,117.6922,1711700.0],["2022-12-15",115.7788,115.8261,112.3972,112.8329,2827100.0],["2022-12-16",111.1468,111.6583,108.8451,110.2944,3082000.0],["2022-12-19",110.3891,111.0806,108.3147,109.4419,1416500.0],["2022-12-20",108.9493,110.247,108.6083,108.7883,1310200.0],["2022-12-21",109.5461,110.9195,109.1861,109.404,1177800.0],["2022-12-22",108.381,109.2714,106.2403,108.201,1310800.0],["2022-12-23",108.1915,108.5325,106.9885,107.9358,1360300.0],["2022-12-27",108.4757,108.4757,107.2443,107.8505,972600.0],["2022-12-28",107.8884,108.4283,106.0319,106.3066,1452700.0],["2022-12-29",107.3959,110.3417,106.9791,109.5366,984500.0],["2022-12-30",108.6935,109.063,107.5474,108.7409,754900.0],["2023-01-03",109.8776,110.3796,107.4716,108.6083,1700800.0],["2023-01-04",110.2281,111.9615,109.8207,111.4121,1644000.0],["2023-01-05",110.228,110.9858,109.404,110.1238,1209700.0],["2023-01-06",111.6205,114.4148,110.8627,114.0453,1981900.0],["2023-01-09",115.182,116.8491,114.4337,115.0021,1951300.0],["2023-01-10",115.1631,116.6786,115.0873,116.224,1932200.0],["2023-01-11",116.4229,117.4175,115.703,117.2186,2543400.0],["2023-01-12",118.1279,118.4215,116.5176,117.5785,1659500.0],["2023-01-13",116.5744,118.0521,116.0061,117.6827,1864800.0],["2023-01-17",118.2984,118.5731,116.7544,117.6543,1673100.0],["2023-01-18",118.6204,119.1225,116.6692,116.7828,1903400.0],["2023-01-19",115.2862,115.6746,113.6096,114.9358,2279700.0],["2023-01-20",115.7125,115.9114,114.178,115.7693,2270800.0],["2023-01-23",116.4986,118.952,116.1576,118.1847,1977000.0],["2023-01-24",117.8248,118.9425,117.5122,118.071,2977700.0],["2023-01-25",114.6137,117.8721,114.6137,117.048,2556500.0],["2023-01-26",116.8775,117.7395,114.8031,117.7111,2080900.0],["2023-01-27",117.1807,119.5961,116.8302,118.7341,1443500.0],["2023-01-30",117.2848,119.4824,117.2564,118.8762,1832900.0],["2023-01-31",119.4066,120.7327,119.3498,120.4391,1635800.0],["2023-02-01",120.297,124.0859,120.2591,123.3281,2138500.0],["2023-02-02",124.4269,127.9127,124.4269,127.8274,2555400.0],["2023-02-03",126.1319,127.9221,125.9425,126.8234,2670000.0],["2023-02-06",125.9614,126.5866,125.1279,126.0751,2507300.0],["2023-02-07",125.7625,127.2401,124.6921,126.9276,1792300.0],["2023-02-08",126.274,127.0696,124.1333,124.6069,1598000.0],["2023-02-09",125.3362,126.1792,123.8964,124.8626,2064400.0],["2023-02-10",123.7449,124.0101,122.0967,122.9397,1864200.0],["2023-02-13",123.3944,125.251,123.186,125.232,1240300.0],["2023-02-14",124.6542,126.0277,124.0007,125.6962,1601600.0],["2023-02-15",124.8058,126.274,124.6921,126.0561,2038500.0],["2023-02-16",123.8683,126.3415,123.8397,125.5615,1688400.0],["2023-02-17",124.42,125.8468,123.8588,125.4188,1557000.0],["2023-02-21",123.7066,124.7244,120.2632,120.501,1917500.0],["2023-02-22",120.2061,121.7946,119.7971,120.539,1292800.0],["2023-02-23",121.6234,121.7661,119.1597,121.319,1488100.0],["2023-02-24",119.3975,119.8066,118.3988,119.35,1789000.0],["2023-02-27",120.5105,121.5949,120.1205,120.9956,1612500.0],["2023-02-28",120.6056,122.2702,120.4344,121.1097,1735700.0],["2023-03-01",120.8244,121.8612,119.9207,121.5949,2003300.0],["2023-03-02",121.1478,122.9456,120.7292,122.841,1757200.0],["2023-03-03",123.5924,124.3914,123.1834,124.1156,1150400.0],["2023-03-06",124.7244,125.6946,123.7637,124.2488,1508500.0],["2023-03-07",124.5056,124.829,121.7946,122.5746,1386700.0],["2023-03-08",123.0312,123.2976,121.9944,123.2881,1286400.0],["2023-03-09",123.7541,124.0776,121.281,121.8136,2061800.0],["2023-03-10",122.08,122.118,117.8756,118.4558,2565400.0],["2023-03-13",116.8673,119.1027,115.7353,117.9707,2141100.0],["2023-03-14",120.2441,121.8897,119.0171,120.3393,1634100.0],["2023-03-15",117.5807,118.3702,115.8495,117.8851,2373300.0],["2023-03-16",116.4868,119.1692,115.2882,118.8173,2301500.0],["2023-03-17",118.6271,118.8934,116.4297,117.2193,3185100.0],["2023-03-20",117.9041,119.1027,117.5712,118.4939,1605700.0],["2023-03-21",119.9873,120.2346,118.6651,119.3024,1688000.0],["2023-03-22",119.0171,120.2917,117.7044,117.771,1799100.0],["2023-03-23",118.4844,120.8244,117.7234,119.0456,1616300.0],["2023-03-24",118.57,118.7888,117.1717,118.5985,1263800.0],["2023-03-27",119.369,119.9017,118.3607,119.0741,1231000.0],["2023-03-28",118.8648,119.2739,117.9422,118.3702,1162600.0],["2023-03-29",119.7971,121.3,119.4166,121.1478,1102500.0],["2023-03-30",122.3368,123.1739,122.2227,122.841,1121800.0],["2023-03-31",123.5544,124.9147,123.5259,124.7529,1361900.0],["2023-04-03",124.2583,125.1524,123.8207,124.5056,1345800.0],["2023-04-04",124.011,124.6007,119.4736,120.111,1342300.0],["2023-04-05",119.2739,119.6354,117.4,118.4178,1688100.0],["2023-04-06",117.6853,118.5129,116.4012,117.9136,1559000.0],["2023-04-10",117.2288,119.2073,116.7627,119.1788,1016800.0],["2023-04-11",119.2358,120.3773,119.0171,119.5973,820100.0],["2023-04-12",120.7293,121.3951,119.0836,119.2644,1051200.0],["2023-04-13",119.9397,120.2251,118.4083,119.8541,1125300.0],["2023-04-14",120.2251,121.4617,119.1122,119.778,923600.0],["2023-04-17",119.4736,120.6627,119.2929,120.558,1122500.0],["2023-04-18",121.4236,121.9944,120.52,121.5188,1585900.0],["2023-04-19",120.4915,122.3654,120.2251,121.9944,1430300.0],["2023-04-20",120.4915,121.6519,119.3119,121.3856,1575300.0],["2023-04-21",121.5283,122.2988,120.8624,122.1371,1464400.0],["2023-04-24",122.118,122.3749,121.4522,122.0039,864100.0],["2023-04-25",121.4046,121.4046,118.1134,118.1229,1998300.0],["2023-04-26",115.7163,116.6105,113.519,114.337,3341700.0],["2023-04-27",114.1087,115.6783,113.1956,115.469,2003500.0],["2023-04-28",115.1931,116.5248,115.0504,116.4012,1314000.0],["2023-05-01",116.4392,117.9802,116.4392,117.1907,886000.0],["2023-05-02",116.3346,117.029,114.4417,116.6485,1246100.0],["2023-05-03",116.8007,117.809,115.45,115.488,1307700.0],["2023-05-04",114.7841,115.2026,113.3192,113.5095,2227000.0],["2023-05-05",115.507,117.79,115.507,116.9434,1661400.0],["2023-05-08",118.0658,118.1134,115.8114,116.658,1071100.0],["2023-05-09",115.8685,116.249,114.9458,115.2407,1247600.0],["2023-05-10",116.5534,116.5724,113.2336,114.708,1595800.0],["2023-05-11",114.1943,114.9078,113.5665,114.2038,1415300.0],["2023-05-12",114.6509,114.67,113.7473,114.5844,1260700.0],["2023-05-15",114.6129,116.1444,114.28,115.9636,749700.0],["2023-05-16",115.2217,115.6878,114.1183,114.1563,893600.0],["2023-05-17",114.7556,116.1444,114.3751,116.0778,1657100.0],["2023-05-18",116.0395,117.7696,115.8101,117.6549,1108300.0],["2023-05-19",118.888,119.1843,117.9799,118.6012,1475200.0],["2023-05-22",118.7541,119.5857,117.8365,119.0313,858400.0],["2023-05-23",118.1615,118.4961,116.5939,116.7756,1145600.0],["2023-05-24",115.6954,115.7432,113.4397,113.5066,1427800.0],["2023-05-25",113.9845,114.5197,112.9044,113.9845,1946200.0],["2023-05-26",114.3955,117.674,114.1948,117.3586,1201000.0],["2023-05-30",118.152,118.649,117.3682,117.6836,1223900.0],["2023-05-31",116.6895,117.5785,115.6763,117.0719,2886300.0],["2023-06-01",116.7947,117.827,116.0109,117.1388,1204600.0],["2023-06-02",118.8593,120.8188,118.3909,120.6945,1337000.0],["2023-06-05",120.3982,120.3982,118.4005,118.7159,967700.0],["2023-06-06",118.9453,121.7555,118.4578,121.6408,1377500.0],["2023-06-07",121.765,123.2466,121.6503,122.826,1529200.0],["2023-06-08",122.7591,123.0172,121.6695,122.3481,1374000.0],["2023-06-09",122.8738,124.1642,122.1856,122.3481,1439400.0],["2023-06-12",122.9025,124.7473,122.5584,124.3745,1628600.0],["2023-06-13",125.3877,126.7163,125.0818,126.4869,1168100.0],["2023-06-14",127.1751,127.7104,125.3017,125.9134,1483500.0],["2023-06-15",126.1715,128.4177,125.8083,127.5383,1438100.0],["2023-06-16",129.039,129.928,128.131,129.6603,3290600.0],["2023-06-20",128.9339,129.8515,128.4177,129.2397,2220000.0],["2023-06-21",128.8001,130.186,128.5611,129.8037,1518200.0],["2023-06-22",129.7177,129.9853,128.2265,128.5706,1298800.0],["2023-06-23",126.6972,127.6053,126.6494,127.2325,1501800.0],["2023-06-26",127.8538,129.3831,127.6148,128.0258,915500.0],["2023-06-27",128.8192,130.8456,127.9971,130.6926,1255700.0],["2023-06-28",130.9507,132.136,129.7655,131.0272,1502500.0],["2023-06-29",130.7787,132.633,130.4728,132.2793,1142800.0],["2023-06-30",133.3786,134.6212,132.633,133.9712,1518400.0],["2023-07-03",133.5984,134.3535,132.9675,134.1815,465100.0],["2023-07-05",133.1014,133.7227,131.5242,133.2734,1005700.0],["2023-07-06",131.7536,132.9006,131.2184,132.7955,873900.0],["2023-07-07",132.6617,134.6212,132.5757,133.6462,845700.0],["2023-07-10",132.9484,135.1851,132.9484,135.0035,1221600.0],["2023-07-11",135.2711,135.6057,134.2197,135.0035,1120700.0],["2023-07-12",136.2174,137.1063,135.4432,136.3799,995000.0],["2023-07-13",136.8961,137.0394,135.8733,136.0932,1077900.0],["2023-07-14",135.8637,135.902,134.6976,135.0035,1214600.0],["2023-07-17",135.1373,136.7718,134.6689,136.4659,1507200.0],["2023-07-18",136.5328,137.3931,135.9307,136.2748,1639100.0],["2023-07-19",135.7299,136.8292,135.1564,136.7718,1426100.0],["2023-07-20",136.6667,137.0681,135.3476,135.6821,1167200.0],["2023-07-21",134.5065,136.1219,134.5065,134.7741,1702700.0],["2023-07-24",135.3763,136.074,134.0668,134.2675,1907100.0],["2023-07-25",134.0094,135.4814,133.5602,134.9653,2042800.0],["2023-07-26",136.1409,140.1268,134.7167,138.0526,2298200.0],["2023-07-27",139.6298,139.8783,136.6571,137.4983,2153800.0],["2023-07-28",138.7886,138.7886,136.1409,136.4659,1473200.0],["2023-07-31",136.4468,137.1637,136.2079,137.1542,1377900.0],["2023-08-01",136.5615,137.6512,136.2174,137.2784,1393300.0],["2023-08-02",135.8542,136.9247,135.0513,135.0704,1676300.0],["2023-08-03",134.3535,134.6212,132.3367,133.7418,1286400.0],["2023-08-04",133.9521,134.3344,132.0977,132.3845,1217400.0],["2023-08-07",133.2543,134.1337,133.2352,133.2638,1462000.0],["2023-08-08",132.0882,132.4992,130.186,131.3331,1838500.0],["2023-08-09",131.3808,131.6007,129.6986,129.7177,1359700.0],["2023-08-10",130.4441,131.4382,128.9434,129.039,1739700.0],["2023-08-11",128.2648,128.6376,126.8788,127.1656,1489800.0],["2023-08-14",127.3089,127.9111,126.4869,127.567,1508100.0],["2023-08-15",126.8215,126.8597,124.6804,124.709,1801000.0],["2023-08-16",124.4605,125.3877,123.476,123.7341,2038500.0],["2023-08-17",124.6367,124.9248,122.7451,122.7547,1771000.0],["2023-08-18",121.7944,123.446,121.7944,122.6202,1692400.0],["2023-08-21",123.0043,123.8589,122.3802,123.1772,1536500.0],["2023-08-22",123.7917,124.051,122.5818,122.6874,1052600.0],["2023-08-23",123.0043,124.387,122.6874,123.8397,1264600.0],["2023-08-24",123.6669,124.4447,122.4666,122.4858,2202100.0],["2023-08-25",123.1676,124.195,122.5146,123.5228,1450900.0],["2023-08-28",124.387,125.4241,124.2334,124.5887,1050000.0],["2023-08-29",124.5407,126.0002,124.1662,125.9714,2427400.0],["2023-08-30",125.6929,127.0853,125.5585,126.682,1282400.0],["2023-08-31",126.97,127.8342,126.9412,127.1237,1306800.0],["2023-09-01",128.1127,128.4008,127.3733,127.9687,1169400.0],["2023-09-05",127.719,127.9495,125.6834,125.7986,968300.0],["2023-09-06",125.2512,126.4803,124.4158,124.8863,2715900.0],["2023-09-07",123.5997,123.6861,122.1689,123.0811,1404500.0],["2023-09-08",122.8315,123.6765,122.3034,122.7739,956100.0],["2023-09-11",123.9837,123.9837,121.9769,123.2828,929900.0],["2023-09-12",122.7931,124.1854,122.7931,123.3596,786400.0],["2023-09-13",123.4076,123.6669,122.4378,123.1484,1026800.0],["2023-09-14",123.9549,124.6559,122.8699,124.051,1043000.0],["2023-09-15",123.8397,124.0798,121.1223,121.6408,2131900.0],["2023-09-18",121.1991,122.5146,121.0551,121.9193,1044300.0],["2023-09-19",121.7368,122.0825,120.5654,121.9097,1035000.0],["2023-09-20",122.5434,122.9179,120.2965,120.4501,1293600.0],["2023-09-21",119.3267,119.8068,118.2608,118.3185,1662000.0],["2023-09-22",118.6737,119.2402,118.0496,118.1456,1540000.0],["2023-09-25",117.4734,118.3281,117.2718,118.136,1603300.0],["2023-09-26",117.3582,117.7615,115.6778,115.7258,1594100.0],["2023-09-27",116.6381,117.1182,114.8808,115.649,1584100.0],["2023-09-28",116.0619,119.4899,115.5626,118.885,1401000.0],["2023-09-29",119.874,120.1237,118.184,118.6161,974300.0],["2023-10-02",117.896,119.0098,117.5695,118.3185,1150100.0],["2023-10-03",117.4926,118.8465,116.7917,117.3678,1118900.0],["2023-10-04",117.6847,118.8562,116.8589,118.5009,990900.0],["2023-10-05",118.4721,118.6737,115.1689,116.1195,1828800.0],["2023-10-06",116.4844,119.4131,116.3308,119.0386,1633300.0],["2023-10-09",117.8287,118.5777,116.7725,118.2032,868700.0],["2023-10-10",118.5873,120.2677,118.3665,119.3843,1013300.0],["2023-10-11",119.4323,120.5077,119.1154,120.4405,1504000.0],["2023-10-12",120.7766,120.9398,118.6545,119.6435,1003700.0],["2023-10-13",119.2979,119.2979,115.6586,116.6188,1405700.0],["2023-10-16",118.3953,120.2005,117.5503,119.3363,1382600.0],["2023-10-17",118.6449,120.2677,117.4254,119.5667,1860400.0],["2023-10-18",118.5777,119.1442,116.8685,117.147,1635000.0],["2023-10-19",117.1086,118.1648,114.2183,114.6024,2132800.0],["2023-10-20",114.7944,114.8712,112.8164,112.922,4043000.0],["2023-10-23",112.3843,113.2197,111.4241,111.4337,2013700.0],["2023-10-24",112.5571,113.527,111.6737,113.3637,1511700.0],["2023-10-25",112.3459,112.8644,110.9055,111.8466,1821400.0],["2023-10-26",112.9124,114.2087,112.4515,112.874,1754400.0],["2023-10-27",112.4707,112.6723,110.4254,110.9151,1525700.0],["2023-10-30",111.5393,112.3363,110.5791,111.7121,1673900.0],["2023-10-31",111.4817,113.2197,111.3953,113.1621,1915400.0],["2023-11-01",115.0249,118.0304,114.3623,117.9728,2078900.0],["2023-11-02",118.5777,119.1442,117.435,119.1058,2244000.0],["2023-11-03",120.3253,122.1113,120.0756,120.7574,1318200.0],["2023-11-06",120.8726,121.0263,120.2293,120.8822,1229900.0],["2023-11-07",120.2293,120.8054,119.9028,120.066,1449800.0],["2023-11-08",120.2197,120.911,119.3075,120.066,1234200.0],["2023-11-09",120.7478,121.0935,119.1058,119.1634,1372400.0],["2023-11-10",119.5283,122.0153,118.8658,121.612,1673100.0],["2023-11-13",120.9206,121.3719,119.9796,119.9988,1038700.0],["2023-11-14",121.9865,125.5585,121.8233,125.3569,1678100.0],["2023-11-15",126.0002,127.9111,125.8274,126.5283,1702800.0],["2023-11-16",126.702,127.7244,125.8917,126.6827,1578500.0],["2023-11-17",127.5218,127.6569,126.3162,126.7984,1425900.0],["2023-11-20",126.509,127.2999,126.1618,126.6055,1348300.0],["2023-11-21",126.3547,126.7019,125.5927,126.075,853200.0],["2023-11-22",126.9913,127.4254,126.3161,126.673,956800.0],["2023-11-24",126.5669,126.8659,126.1425,126.4126,573900.0],["2023-11-27",125.7181,126.6537,125.6217,126.0171,1607100.0],["2023-11-28",125.8917,126.6055,125.2166,125.5734,1332700.0],["2023-11-29",126.3837,127.0685,125.7663,125.8049,1156400.0],["2023-11-30",126.4897,126.5958,125.1297,126.3547,2234800.0],["2023-12-01",126.0075,127.7822,125.5445,127.3192,1368700.0],["2023-12-04",126.2293,127.1746,125.9496,126.3547,2175100.0],["2023-12-05",125.6892,125.6892,124.2424,125.0912,941700.0],["2023-12-06",126.1714,127.2035,125.6602,126.5766,1080000.0],["2023-12-07",126.8949,128.197,126.1811,127.6761,1245200.0],["2023-12-08",127.3386,128.9493,126.7984,128.5925,1445600.0],["2023-12-11",129.3062,131.4764,128.9686,130.9459,1170400.0],["2023-12-12",130.9845,131.216,130.2225,130.6951,1020000.0],["2023-12-13",132.3542,133.1065,130.319,133.0004,1634300.0],["2023-12-14",134.4472,138.7105,134.0517,138.2571,2006000.0],["2023-12-15",136.7235,137.8135,134.1868,136.5981,3172300.0],["2023-12-18",136.8393,137.0129,135.8844,135.9808,1318500.0],["2023-12-19",136.4149,136.9647,135.6625,136.1159,1162500.0],["2023-12-20",135.3346,136.6174,133.5116,133.5984,1513000.0],["2023-12-21",134.5437,135.0741,133.7142,134.9198,1046100.0],["2023-12-22",135.7107,136.5885,134.997,135.9712,786500.0],["2023-12-26",136.193,136.7525,135.5275,136.3184,660200.0],["2023-12-27",136.2605,136.4438,135.2671,135.7783,809200.0],["2023-12-28",136.1544,136.3281,135.46,136.0676,626100.0],["2023-12-29",135.7011,136.2219,135.0741,135.5178,795900.0],["2024-01-02",134.3508,134.7462,133.1933,133.9939,1367700.0],["2024-01-03",132.8847,133.2415,131.9876,132.2674,1685000.0],["2024-01-04",130.2129,130.2514,127.2807,127.7629,2634700.0],["2024-01-05",127.0877,128.5731,126.8948,127.6568,1825700.0],["2024-01-08",128.8818,129.4316,127.8208,129.1037,1525900.0],["2024-01-09",127.3868,129.0651,127.3868,128.4381,1270000.0],["2024-01-10",128.2838,128.795,127.7726,128.4478,1842400.0],["2024-01-11",128.2066,128.5153,126.5669,127.4157,2143700.0],["2024-01-12",127.5604,128.5924,126.7984,127.2517,1973200.0],["2024-01-16",126.5187,126.8273,124.1363,126.1039,2580500.0],["2024-01-17",124.7439,125.5831,123.9627,124.551,2045900.0],["2024-01-18",125.3902,125.8435,124.3388,125.8339,2997600.0],["2024-01-19",126.509,127.8401,125.313,127.8401,2624600.0],["2024-01-22",128.2838,129.3352,128.2838,128.4767,3008700.0],["2024-01-23",128.9011,130.3961,128.8336,129.8753,2745900.0],["2024-01-24",138.3054,141.6234,136.5306,138.5369,4074200.0],["2024-01-25",139.3953,139.8583,137.7942,139.1445,3641700.0],["2024-01-26",140.6299,140.6492,138.3825,139.3567,3302400.0],["2024-01-29",137.9678,140.5624,137.5434,140.5045,1856800.0],["2024-01-30",140.6395,141.633,140.0415,140.0801,1233100.0],["2024-01-31",138.8937,139.4435,136.955,137.1479,2766500.0],["2024-02-01",137.4469,137.553,135.2285,137.2058,3586400.0],["2024-02-02",136.6946,138.45,136.0387,137.7556,1315000.0],["2024-02-05",137.0901,137.4084,135.2864,135.7976,1632900.0],["2024-02-06",135.7686,136.7621,135.1417,136.5306,1885500.0],["2024-02-07",136.7717,137.4373,135.8554,136.955,3090600.0],["2024-02-08",137.1576,138.1703,136.5113,138.0353,1781100.0],["2024-02-09",138.0835,139.3278,137.6784,138.942,1401700.0],["2024-02-12",138.8359,139.8679,138.0064,138.2089,2281600.0],["2024-02-13",136.1834,137.0225,134.37,135.7493,1953300.0],["2024-02-14",136.8875,137.8906,136.1158,137.7363,2789900.0],["2024-02-15",138.3077,140.0801,138.2787,138.6661,2587900.0],["2024-02-16",138.7145,139.5281,137.8331,137.9203,1951800.0],["2024-02-20",136.6031,136.9905,134.9759,135.8089,2012800.0],["2024-02-21",135.8379,136.4965,135.3633,136.3125,1789300.0],["2024-02-22",139.0341,139.499,137.7363,139.1116,1700500.0],["2024-02-23",139.47,139.7896,137.9687,138.608,1273500.0],["2024-02-26",138.6661,139.1697,138.1334,138.298,1963800.0],["2024-02-27",139.3053,139.8865,138.5693,139.1116,2799900.0],["2024-02-28",138.5305,139.5765,138.1818,138.5983,1634300.0],["2024-02-29",139.5378,139.9252,138.5692,139.0438,2693400.0],["2024-03-01",138.7823,139.6346,137.8428,139.2182,1626700.0],["2024-03-04",139.131,139.5765,138.5402,138.5595,2295700.0],["2024-03-05",137.775,138.8017,135.3537,135.8283,2254300.0],["2024-03-06",137.3682,138.7532,136.8936,136.9614,3034400.0],["2024-03-07",137.5329,138.5789,137.2714,137.9784,1874200.0],["2024-03-08",138.3562,138.763,135.9542,136.1091,2069100.0],["2024-03-11",135.0728,137.0099,135.0728,136.5934,2153500.0],["2024-03-12",137.6588,137.6588,135.8283,136.1188,1653100.0],["2024-03-13",136.6031,137.407,136.1673,136.9421,1582000.0],["2024-03-14",136.545,136.8452,134.5304,135.0631,1716200.0],["2024-03-15",133.8137,135.4408,133.8137,134.7822,2979100.0],["2024-03-18",135.683,137.0389,135.4989,135.5958,2565400.0],["2024-03-19",135.4602,136.9905,135.3731,136.2447,2137100.0],["2024-03-20",136.5547,137.5329,135.6733,136.884,1772600.0],["2024-03-21",138.1818,140.4579,137.9978,139.4603,3178900.0],["2024-03-22",139.3634,139.8961,138.6176,138.8017,1526700.0],["2024-03-25",139.47,139.47,137.1358,137.1552,1757500.0],["2024-03-26",137.2036,137.8041,136.9905,137.1745,1625500.0],["2024-03-27",138.2399,140.671,138.2399,140.3707,2502200.0],["2024-03-28",141.0681,141.6395,140.3029,140.671,1544800.0],["2024-04-01",140.5354,140.6807,139.1019,139.4313,1371200.0],["2024-04-02",137.8138,138.8404,137.2811,138.2012,1850300.0],["2024-04-03",138.3271,141.1843,138.3271,141.0971,1753900.0],["2024-04-04",143.2182,143.3054,139.3925,139.9349,2106800.0],["2024-04-05",140.177,141.2037,138.947,140.0995,1105700.0],["2024-04-08",140.9519,141.1165,139.9252,140.2254,1209800.0],["2024-04-09",142.608,143.3248,141.7363,143.2182,1541400.0],["2024-04-10",141.0584,141.8332,139.6249,140.3804,3264800.0],["2024-04-11",141.194,142.3369,139.1988,142.0947,1322100.0],["2024-04-12",140.5063,141.3974,138.3077,138.482,1946600.0],["2024-04-15",140.1286,140.8647,137.0874,137.5523,1455000.0],["2024-04-16",137.6297,139.4215,137.3682,138.3562,1794700.0],["2024-04-17",139.0438,139.2375,136.4966,137.0293,1865300.0],["2024-04-18",137.2908,138.1625,135.8767,136.0607,2295900.0],["2024-04-19",136.2254,136.884,135.712,136.1285,4138000.0],["2024-04-22",137.0196,139.5765,135.9735,139.2472,3026200.0],["2024-04-23",139.4603,141.0293,138.4821,138.7242,2993600.0],["2024-04-24",137.4942,138.114,134.0171,135.5958,5767100.0],["2024-04-25",136.9131,137.0002,134.1333,136.0607,3219400.0],["2024-04-26",136.7096,137.4942,135.6152,135.7992,2653800.0],["2024-04-29",137.0583,138.3271,136.9905,138.3271,1695100.0],["2024-04-30",138.1237,138.9373,136.9808,137.0293,2083900.0],["2024-05-01",135.8476,137.5232,135.0341,135.0631,1410200.0],["2024-05-02",136.5934,137.3005,133.281,135.6055,1719700.0],["2024-05-03",137.1939,138.4433,135.8476,137.5329,1197900.0],["2024-05-06",137.9978,138.3562,136.7096,137.746,1951400.0],["2024-05-07",138.4627,139.5087,138.4239,138.7339,1419700.0],["2024-05-08",137.9978,140.3514,137.9978,140.2448,1279900.0],["2024-05-09",140.4385,141.746,139.9445,141.5039,1324100.0],["2024-05-10",142.3756,142.5596,141.2908,141.5911,1217900.0],["2024-05-13",142.2013,143.2957,142.0657,143.1892,1437400.0],["2024-05-14",143.8284,144.7291,143.3926,144.5936,1197800.0],["2024-05-15",145.2812,146.9568,145.0778,146.6953,1341900.0],["2024-05-16",146.8599,147.3539,146.2207,146.3369,1506300.0],["2024-05-17",146.8018,146.8212,145.8333,146.2594,1048200.0],["2024-05-20",146.0851,147.1699,145.4749,146.9181,756000.0],["2024-05-21",146.2692,147.5186,146.1529,147.0246,993900.0],["2024-05-22",146.7244,147.9835,146.4144,146.889,1411800.0],["2024-05-23",148.1633,148.1633,145.7412,145.9066,1753100.0],["2024-05-24",146.8987,148.0271,146.568,146.7528,1180100.0],["2024-05-28",147.0835,148.1438,145.9747,146.2956,1290800.0],["2024-05-29",144.8074,144.8852,143.3581,143.9514,1452100.0],["2024-05-30",144.2724,144.5837,143.1635,144.2043,1179600.0],["2024-05-31",143.6596,145.7996,142.5799,145.6147,2167600.0],["2024-06-03",145.9066,146.14,143.8833,145.0408,1600400.0],["2024-06-04",144.2724,144.5545,142.9593,144.146,1161500.0],["2024-06-05",144.895,145.9649,144.1168,145.8969,1205400.0],["2024-06-06",145.9066,145.9163,144.9339,145.2549,1089600.0],["2024-06-07",144.8074,146.2081,144.4183,145.0992,1548500.0],["2024-06-10",144.467,145.6926,144.467,145.5856,1440600.0],["2024-06-11",145.0603,145.498,144.0973,145.4786,1196400.0],["2024-06-12",146.5097,147.8423,145.4591,146.6069,1229300.0],["2024-06-13",146.1109,146.4999,144.3016,146.4513,1575300.0],["2024-06-14",145.1284,145.9844,140.9944,143.3289,2534300.0],["2024-06-17",143.6499,146.14,142.6674,146.0816,1584300.0],["2024-06-18",146.9863,148.6107,146.4416,147.0544,1823400.0],["2024-06-20",146.8501,147.852,145.6342,146.3929,1947800.0],["2024-06-21",146.5777,148.173,145.4689,147.852,3158500.0],["2024-06-24",148.1924,149.3499,146.9668,146.9765,1674500.0],["2024-06-25",146.675,146.675,144.0876,145.4105,1588600.0],["2024-06-26",144.6615,145.0117,143.1441,143.8055,1879600.0],["2024-06-27",144.0584,144.8171,143.7861,144.6518,924000.0],["2024-06-28",145.3716,146.9085,144.6518,146.3248,1854200.0],["2024-07-01",146.3054,146.4805,143.7471,144.4183,1367900.0],["2024-07-02",143.9903,146.461,143.504,145.8482,1241300.0],["2024-07-03",146.0428,146.1303,144.4378,144.7199,767000.0],["2024-07-05",144.3113,145.6829,143.6304,145.3521,1508500.0],["2024-07-08",145.9552,146.7236,145.5272,146.5486,2174100.0],["2024-07-09",146.8987,147.2489,145.6537,145.6731,1435500.0],["2024-07-10",146.3248,149.6029,146.0525,149.3208,1507700.0],["2024-07-11",150.5659,150.8674,149.7488,150.5367,1601300.0],["2024-07-12",151.3732,153.1241,150.8479,151.558,1272200.0],["2024-07-15",152.1903,153.1922,151.6747,151.9179,1613500.0],["2024-07-16",152.9295,155.3905,152.1806,155.303,2015900.0],["2024-07-17",153.7855,154.6415,152.735,152.7642,1864900.0],["2024-07-18",152.8226,155.2252,151.9277,152.2195,1792300.0],["2024-07-19",152.3654,152.7544,146.4805,146.5777,4178600.0],["2024-07-22",147.2392,149.2235,145.8482,148.7663,1601400.0],["2024-07-23",147.1614,148.5524,146.2957,147.2684,2217200.0],["2024-07-24",149.6515,155.6142,148.4842,152.5696,4501600.0],["2024-07-25",152.2681,153.6591,150.1573,150.3227,2706700.0],["2024-07-26",152.4529,153.1824,151.2078,152.1125,1185200.0],["2024-07-29",152.1125,152.3946,150.1573,151.5191,1417900.0],["2024-07-30",151.5872,152.1222,148.1049,148.7761,1432600.0],["2024-07-31",148.922,151.9666,147.2197,150.1184,2251500.0],["2024-08-01",150.809,151.9179,145.177,146.2081,1758300.0],["2024-08-02",144.0682,144.3794,140.936,141.4321,1980500.0],["2024-08-05",142.8231,142.8912,137.8234,139.5256,2108500.0],["2024-08-06",139.9147,142.1519,139.0003,139.0295,1888800.0],["2024-08-07",140.829,141.9476,138.0568,138.0957,2478400.0],["2024-08-08",139.0781,139.6521,137.7942,139.5451,2196700.0],["2024-08-09",138.8641,140.5275,138.6112,140.0606,1085700.0],["2024-08-12",140.3232,141.4808,139.9633,140.7512,1014800.0],["2024-08-13",142.2103,142.7842,141.0917,142.434,1034900.0],["2024-08-14",142.6577,142.6577,141.0722,141.1695,1254300.0],["2024-08-15",143.2219,145.1284,142.3076,144.9728,1109400.0],["2024-08-16",144.681,145.4689,144.0195,145.3521,1022100.0],["2024-08-19",145.6537,146.4707,144.7199,146.4026,856700.0],["2024-08-20",146.0816,147.1711,145.8093,145.9844,760100.0],["2024-08-21",147.1711,148.7761,147.0738,148.5426,1492700.0],["2024-08-22",148.708,149.2527,146.2956,146.5777,1412000.0],["2024-08-23",147.965,149.6551,147.584,149.5476,1630300.0],["2024-08-26",149.5574,150.6515,148.854,149.0201,1046400.0],["2024-08-27",148.5413,149.0787,147.8575,148.3655,812400.0],["2024-08-28",148.6488,149.6257,147.3886,147.75,933500.0],["2024-08-29",148.6293,149.9579,147.5449,147.9943,2295400.0],["2024-08-30",149.1275,150.2803,148.3948,150.0556,1855700.0],["2024-09-03",148.4925,149.3327,144.3699,144.9756,1467400.0],["2024-09-04",144.3992,145.2589,143.2659,144.2722,1974600.0],["2024-09-05",144.7509,144.7509,142.4454,143.6763,1317000.0],["2024-09-06",143.5297,144.6727,139.6318,140.0714,1772900.0],["2024-09-09",141.6833,142.7287,140.1398,141.4782,1666000.0],["2024-09-10",141.3121,142.0253,140.3059,140.6771,1849500.0],["2024-09-11",140.4524,141.1949,137.3556,140.9116,2665000.0],["2024-09-12",140.0421,141.1656,139.0066,140.7943,2422600.0],["2024-09-13",141.5075,142.8068,141.1167,142.4746,1896400.0],["2024-09-16",142.7482,142.9631,141.5954,142.5137,1510200.0],["2024-09-17",143.3832,145.8744,142.9338,144.3699,1646300.0],["2024-09-18",145.3371,145.3468,142.4063,142.5528,1585400.0],["2024-09-19",146.4312,146.7634,145.0537,145.933,1120400.0],["2024-09-20",144.8095,145.3273,143.3344,144.6923,3134000.0],["2024-09-23",144.8388,145.5715,144.2429,145.0635,1147600.0],["2024-09-24",145.5227,146.5289,144.4871,145.3468,1181500.0],["2024-09-25",144.5848,145.0049,141.9276,142.416,1752300.0],["2024-09-26",144.3601,146.2358,144.2624,146.1284,2086100.0],["2024-09-27",146.8317,148.1701,145.7181,147.7305,1349200.0],["2024-09-30",147.711,148.2483,145.337,147.5058,1504300.0],["2024-10-01",146.7829,147.3886,143.4125,144.0573,1735900.0],["2024-10-02",143.9596,145.7083,142.6994,143.2171,1372100.0],["2024-10-03",142.2402,143.3148,141.2437,141.3414,1387900.0],["2024-10-04",143.1194,143.1683,140.3547,142.0937,1318900.0],["2024-10-07",140.9116,141.869,140.3059,141.2437,1372900.0],["2024-10-08",140.8334,142.8068,140.6478,142.6212,1643800.0],["2024-10-09",142.7091,144.7509,142.5333,144.028,1047800.0],["2024-10-10",143.051,144.663,142.9338,143.012,1197700.0],["2024-10-11",142.8264,144.4578,142.3867,144.1061,1213600.0],["2024-10-14",143.4907,145.21,142.9436,144.8876,1325300.0],["2024-10-15",145.4347,145.8841,142.5528,142.9143,1066200.0],["2024-10-16",142.7775,143.1683,141.3512,141.488,1360400.0],["2024-10-17",142.123,144.5262,141.0386,144.4578,1411800.0],["2024-10-18",144.9365,146.4019,144.2624,145.5324,3266000.0],["2024-10-21",145.4347,145.5227,143.4321,144.321,1097000.0],["2024-10-22",142.9436,143.9693,140.7455,143.4125,1502300.0],["2024-10-23",143.4125,145.552,141.6247,142.1132,2277200.0],["2024-10-24",143.1976,143.8619,142.3477,143.4809,1304900.0],["2024-10-25",144.6044,145.7669,143.8131,145.6888,1277700.0],["2024-10-28",146.0111,147.6133,145.7278,147.3886,1235700.0],["2024-10-29",147.076,149.2252,146.4409,149.1177,1759100.0],["2024-10-30",148.981,149.4694,143.2366,148.2873,2710700.0],["2024-10-31",145.7669,146.3042,142.1523,144.0182,2616500.0],["2024-11-01",143.4418,147.3886,143.4125,146.5582,1516600.0],["2024-11-04",147.1639,147.1639,144.6141,146.6364,1145200.0],["2024-11-05",146.3237,148.0822,144.575,145.6985,1456700.0],["2024-11-06",150.124,153.172,149.655,151.1693,2306700.0],["2024-11-07",151.6871,152.4588,150.6613,151.6187,1189800.0],["2024-11-08",151.8141,153.0059,150.9641,151.4819,1144400.0],["2024-11-11",151.1791,151.9508,149.9774,151.4526,1267000.0],["2024-11-12",151.7164,152.5858,149.6941,149.8309,1534000.0],["2024-11-13",153.2794,153.2794,150.1924,151.1693,1426500.0],["2024-11-14",150.3682,151.4135,149.1764,149.7137,1151600.0],["2024-11-15",148.5707,148.6097,144.663,144.9267,1722600.0],["2024-11-18",144.8193,145.5617,143.9986,144.9365,1297000.0],["2024-11-19",143.2074,144.6434,142.289,143.5591,1813500.0],["2024-11-20",144.3308,144.5848,142.035,144.409,1013000.0],["2024-11-21",144.5848,147.496,143.9303,147.0467,1088400.0],["2024-11-22",146.1146,151.0204,146.1146,149.3916,1715500.0],["2024-11-25",150.4807,152.6589,149.7743,149.8528,2611600.0],["2024-11-26",149.9313,150.2551,146.7818,147.0368,1285600.0],["2024-11-27",148.6754,148.6754,146.9093,148.3025,1099600.0],["2024-11-29",148.0867,149.1365,147.6354,148.2731,685000.0],["2024-12-02",149.8724,152.6883,149.1365,151.4227,1396600.0],["2024-12-03",150.2747,151.7464,148.7441,148.9795,1384100.0],["2024-12-04",149.3818,150.6083,148.4399,150.3139,911400.0],["2024-12-05",151.197,151.7562,149.4701,149.5584,964100.0],["2024-12-06",149.5879,151.5207,149.1463,149.529,1465100.0],["2024-12-09",150.6279,151.7758,148.4301,148.6459,1901100.0],["2024-12-10",149.3622,150.6573,147.0466,147.4195,1657800.0],["2024-12-11",148.2535,149.3622,146.9682,147.0074,1166000.0],["2024-12-12",146.2028,148.6754,146.0655,148.4693,1605100.0],["2024-12-13",147.6746,149.1267,146.3991,147.2625,1045900.0],["2024-12-16",146.5365,148.1946,145.8595,147.1252,1751500.0],["2024-12-17",146.8014,147.5471,144.2896,145.1628,2430700.0],["2024-12-18",146.0066,147.4489,141.9348,142.0526,2528100.0],["2024-12-19",145.4768,146.5365,140.8065,141.1793,2965600.0],["2024-12-20",139.9725,142.9258,139.5506,140.9635,4368100.0],["2024-12-23",139.8253,141.7582,139.8253,141.3952,1209600.0],["2024-12-24",141.6208,143.1122,140.6887,142.759,412300.0],["2024-12-26",142.288,143.8481,141.9152,143.5439,523900.0],["2024-12-27",142.4941,143.9855,141.562,142.2488,692800.0],["2024-12-30",140.6887,140.9831,138.854,140.1785,853100.0],["2024-12-31",140.6495,141.6993,139.8547,140.2767,824900.0],["2025-01-02",140.6201,141.1891,137.2056,137.9905,1269400.0],["2025-01-03",138.854,140.1883,137.1664,139.7174,1356400.0],["2025-01-06",139.7272,142.8473,139.6487,140.7378,1114400.0],["2025-01-07",142.0918,143.6911,140.1295,141.0518,1390800.0],["2025-01-08",140.3551,141.4638,139.1679,140.9929,1425600.0],["2025-01-10",139.3347,140.1295,137.7354,138.2555,1267000.0],["2025-01-13",136.1362,138.9423,135.6358,138.5008,1413400.0],["2025-01-14",138.8932,140.6004,137.5588,140.208,1300000.0],["2025-01-15",142.7982,143.6126,140.3551,140.7672,2116500.0],["2025-01-16",141.6797,142.1703,139.531,140.9831,1882800.0],["2025-01-17",142.6314,144.6232,141.768,142.9748,4102600.0],["2025-01-21",142.4646,146.0164,142.4646,145.5062,2568300.0],["2025-01-22",148.4792,153.7578,147.1742,152.1683,3162200.0],["2025-01-23",151.9034,154.0227,150.8339,154.0227,1417800.0],["2025-01-24",153.5027,153.8559,151.4129,151.7759,1017300.0],["2025-01-27",148.0769,149.5584,144.6919,147.4195,2121600.0],["2025-01-28",147.8905,147.8905,144.4662,145.6534,1180800.0],["2025-01-29",146.6051,146.7229,144.5741,144.9274,2010700.0],["2025-01-30",147.1742,147.6648,145.0255,146.9878,1618600.0],["2025-01-31",147.6354,148.2927,145.0451,145.1825,1352600.0],["2025-02-03",142.5333,143.5537,139.9136,142.3273,1487000.0],["2025-02-04",141.4639,143.279,141.4639,142.0428,1411100.0],["2025-02-05",142.7688,144.4073,141.9839,143.4654,840300.0],["2025-02-06",144.2405,146.0361,143.6813,143.7107,1160600.0],["2025-02-07",144.3092,145.2119,142.5529,144.113,1165500.0],["2025-02-10",145.4179,147.1448,144.8096,146.87,1172200.0],["2025-02-11",145.5357,147.4882,145.0843,146.0557,980000.0],["2025-02-12",145.1922,145.4964,142.4548,143.7303,2353000.0],["2025-02-13",145.2119,150.6573,144.8096,150.3335,2344100.0],["2025-02-14",152.08,153.4537,148.7441,149.892,1753700.0],["2025-02-18",149.6271,151.9328,148.1652,151.5109,1247900.0],["2025-02-19",151.717,153.9148,150.3237,153.1102,1523800.0],["2025-02-20",152.4038,152.8944,150.3139,152.8453,1533500.0],["2025-02-21",153.1705,154.0178,150.9733,152.2344,1577400.0],["2025-02-24",152.7172,153.4956,150.9437,150.9437,1290300.0],["2025-02-25",151.3181,151.3871,149.318,149.7023,1141800.0],["2025-02-26",150.9142,151.3576,149.6038,150.4708,1868100.0],["2025-02-27",150.3132,153.3675,149.2688,149.525,1742400.0],["2025-02-28",149.121,151.86,148.4017,151.7615,2377300.0],["2025-03-03",152.7172,153.0916,147.6431,148.382,1597300.0],["2025-03-04",145.8203,147.9978,143.5148,145.8597,2094800.0],["2025-03-05",146.5396,149.2589,146.1061,148.5594,1289300.0],["2025-03-06",146.2637,147.2687,144.4015,145.1208,1233200.0],["2025-03-07",144.638,149.0717,144.303,148.589,1828800.0],["2025-03-10",146.7071,149.7614,145.0814,145.8696,1799400.0],["2025-03-11",146.0666,146.1258,141.7314,142.431,1512000.0],["2025-03-12",142.0566,143.6626,140.7068,141.0713,1581100.0],["2025-03-13",140.4112,142.7069,139.0121,139.1402,1421400.0],["2025-03-14",141.0122,144.2439,140.5688,143.7316,1492500.0],["2025-03-17",142.9926,145.5149,142.2339,144.5789,1160200.0],["2025-03-18",144.7562,145.9878,143.1995,144.6971,1092100.0],["2025-03-19",145.4656,146.845,144.3818,145.5838,2100900.0],["2025-03-20",144.5296,145.5839,143.702,144.1257,1923700.0],["2025-03-21",142.3325,144.1848,141.564,144.0173,4288300.0],["2025-03-24",145.377,147.2785,144.6676,146.7859,1802100.0],["2025-03-25",146.9534,148.6087,145.8499,148.5791,2867700.0],["2025-03-26",148.7367,149.5841,145.2095,147.5347,2166500.0],["2025-03-27",147.0815,147.1997,143.6035,144.9435,1903100.0],["2025-03-28",143.8498,144.1946,139.3471,140.0368,1544600.0],["2025-03-31",138.6574,140.7363,137.6524,139.2387,2424600.0],["2025-04-01",139.5146,140.0072,137.5835,138.6278,1341900.0],["2025-04-02",137.2977,141.1107,137.2977,140.1944,1555000.0],["2025-04-03",134.9331,136.1351,128.0362,128.0657,2922300.0],["2025-04-04",125.2084,125.2084,119.2081,120.2033,4119600.0],["2025-04-07",116.0257,126.0361,114.5872,121.6812,3531700.0],["2025-04-08",125.6518,127.4351,118.5874,120.5185,3127600.0],["2025-04-09",118.8239,133.3763,118.2918,131.8886,3126200.0],["2025-04-10",130.2038,130.2038,121.4644,125.4744,2103800.0],["2025-04-11",125.2577,127.11,122.4201,126.0656,2465400.0],["2025-04-14",129.1594,129.4944,125.9572,128.0362,2226400.0],["2025-04-15",127.3662,129.455,126.8834,127.6322,1811100.0],["2025-04-16",125.5336,127.3366,123.5729,125.0311,1863100.0],["2025-04-17",125.7208,128.5781,125.1592,127.3366,2517700.0],["2025-04-21",126.0262,127.1593,124.6665,126.8538,2159500.0],["2025-04-22",127.6815,132.1251,127.6815,131.4846,3447000.0],["2025-04-23",138.9037,141.8497,133.5438,134.0562,3325100.0],["2025-04-24",136.5391,141.5738,135.8297,141.4063,2544600.0],["2025-04-25",140.9925,142.4803,140.3718,142.2438,1464500.0],["2025-04-28",142.4408,143.6429,141.1403,142.766,1485900.0],["2025-04-29",142.0862,143.7808,141.5344,143.1108,1368400.0],["2025-04-30",140.9925,144.6774,140.3521,144.2242,2055200.0],["2025-05-01",145.2193,146.1258,143.9976,144.2045,1504000.0],["2025-05-02",146.175,148.2343,145.643,147.7219,1370300.0],["2025-05-05",146.313,148.9239,146.313,147.6431,1525800.0],["2025-05-06",145.7513,147.4953,145.574,146.3425,1348200.0],["2025-05-07",146.6972,148.0175,145.6233,147.4854,1482100.0],["2025-05-08",148.8944,151.7911,147.5741,149.8797,1772900.0],["2025-05-09",150.9043,151.998,150.0274,150.6285,2077200.0],["2025-05-12",153.4661,158.7767,152.5793,158.6092,2245200.0],["2025-05-13",159.0131,160.9837,158.0279,159.9984,1715200.0],["2025-05-14",159.5156,160.0378,158.2446,158.3727,1712800.0],["2025-05-15",157.8308,161.2005,157.5549,160.7177,2049500.0],["2025-05-16",160.9443,161.6931,159.6339,161.5748,1411900.0],["2025-05-19",159.2397,161.565,158.3431,160.4713,1185800.0],["2025-05-20",160.3235,161.1413,159.3777,160.491,1504800.0],["2025-05-21",159.5707,161.0254,157.74,157.8488,1939400.0],["2025-05-22",157.7004,158.5317,156.9483,157.2551,1244100.0],["2025-05-23",153.7519,156.7504,153.7519,155.9191,1299000.0],["2025-05-27",158.4426,160.0952,157.0275,159.6895,1369600.0],["2025-05-28",160.3921,160.6989,158.502,158.6207,1094000.0],["2025-05-29",159.6004,160.6988,158.4822,159.8676,1988200.0],["2025-05-30",158.9275,159.452,157.1759,158.403,2444700.0],["2025-06-02",157.6905,158.6504,156.4436,158.2051,1437100.0],["2025-06-03",157.8884,161.1838,157.7499,160.2436,1471900.0],["2025-06-04",161.3025,161.4806,159.6202,160.3822,1187900.0],["2025-06-05",160.8275,161.9556,159.8181,160.6296,1605900.0],["2025-06-06",162.49,163.4301,161.9061,162.9353,1149100.0],["2025-06-09",163.7666,164.865,162.9452,164.2713,1647100.0],["2025-06-10",164.964,165.2609,163.153,164.6572,3741700.0],["2025-06-11",165.251,166.1911,163.6874,164.0239,1431600.0],["2025-06-12",164.1228,164.5187,162.4999,164.2713,1380200.0],["2025-06-13",161.5499,163.6874,160.6395,160.9265,1106500.0],["2025-06-16",162.9947,164.2218,162.2525,163.7666,894600.0],["2025-06-17",163.0936,163.7765,161.2035,161.9556,1579400.0],["2025-06-18",162.6681,164.291,161.6587,162.0744,1450000.0],["2025-06-20",162.9254,163.4994,160.6494,161.5004,2765100.0],["2025-06-23",160.8077,164.1921,160.4811,164.0931,1600300.0],["2025-06-24",165.2114,165.7458,164.3801,164.7463,1368800.0],["2025-06-25",165.6072,166.7353,164.3801,166.1218,1465000.0],["2025-06-26",166.9926,168.4572,166.0525,167.2895,2384700.0],["2025-06-27",167.7744,168.2296,164.8452,165.1322,2756500.0],["2025-06-30",166.7452,167.5666,164.9936,166.9134,2182800.0],["2025-07-01",166.4483,169.6447,165.627,168.4968,1418800.0],["2025-07-02",168.3187,171.7723,167.7348,171.6041,1563000.0],["2025-07-03",172.1879,173.2072,171.6239,172.4749,585000.0],["2025-07-07",171.5051,172.6233,168.8035,169.3577,1341300.0],["2025-07-08",170.5452,171.5348,169.1499,170.6343,1498300.0],["2025-07-09",170.8916,171.515,169.4864,170.852,1586200.0],["2025-07-10",171.8218,173.4843,170.8421,173.2072,1723100.0],["2025-07-11",174.9786,176.2453,173.1676,175.2656,1542500.0],["2025-07-14",175.7109,175.7109,173.4051,174.3452,1227900.0],["2025-07-15",175.7109,176.4234,173.5437,173.6129,1656300.0],["2025-07-16",173.6525,174.7312,171.7327,174.5432,1703100.0],["2025-07-17",174.0682,177.2052,173.4546,175.8296,1699800.0],["2025-07-18",176.5718,177.878,176.2353,177.1062,4341900.0],["2025-07-21",176.6708,178.8677,176.0275,177.6406,2000200.0],["2025-07-22",177.0765,179.402,175.3645,178.5906,2970900.0],["2025-07-23",185.1614,200.1635,185.0525,199.9359,4808600.0],["2025-07-24",198.8375,204.2011,197.4818,203.4589,3270100.0],["2025-07-25",204.7354,206.0021,201.3412,205.8932,2069200.0],["2025-07-28",204.5771,207.8625,203.6172,207.1599,2291900.0],["2025-07-29",209.6042,210.5443,205.9724,206.9917,1558000.0],["2025-07-30",206.2594,207.2193,203.6667,204.5276,2662700.0],["2025-07-31",204.0031,206.1901,202.5781,203.6073,1854000.0],["2025-08-01",199.7578,200.7177,197.1651,199.8271,2931400.0],["2025-08-04",202.6177,202.687,200.7573,201.8755,1819300.0],["2025-08-05",202.6771,202.6771,198.4912,199.4313,2062200.0],["2025-08-06",200.6286,200.9849,197.274,197.9667,1798400.0],["2025-08-07",199.738,199.738,197.1453,197.838,1274900.0],["2025-08-08",199.2828,201.1234,198.214,199.8765,1435400.0],["2025-08-11",199.9459,200.7177,197.274,197.7787,1311300.0],["2025-08-12",199.0156,202.1922,198.1151,202.0141,1334400.0],["2025-08-13",203.2115,205.062,202.2813,204.1417,1391700.0],["2025-08-14",201.836,205.1214,200.3813,204.8146,1499700.0],["2025-08-15",205.1016,206.5266,199.7875,200.599,1870200.0],["2025-08-18",200.6089,202.3208,200.401,201.5786,1404200.0],["2025-08-19",201.3708,202.3208,200.8365,201.2719,1118600.0],["2025-08-20",199.8766,200.5594,195.938,199.451,2273000.0],["2025-08-21",198.8375,200.2823,197.8083,198.2141,1677700.0],["2025-08-22",199.6044,204.133,199.1674,203.5868,1818900.0],["2025-08-25",203.7755,205.0863,203.3782,203.7159,1315700.0],["2025-08-26",203.4775,205.9206,202.9313,205.4836,2094500.0],["2025-08-27",204.9175,206.5562,204.2224,206.1391,1573400.0],["2025-08-28",207.1719,208.0557,205.6723,206.6058,1678000.0],["2025-08-29",205.4041,206.6356,203.8847,205.0764,1331400.0],["2025-09-02",201.3523,203.2292,199.6342,203.1498,1946900.0],["2025-09-03",204.0634,205.573,202.6036,204.56,1511400.0],["2025-09-04",204.7189,207.2314,203.2193,207.1023,1512600.0],["2025-09-05",207.9366,208.4728,205.285,207.301,1047900.0],["2025-09-08",207.7677,208.3636,205.7319,206.437,1110600.0],["2025-09-09",206.0298,207.589,204.848,207.2116,1232300.0],["2025-09-10",207.8174,210.6378,207.8174,208.8999,1359300.0],["2025-09-11",209.595,213.7363,208.0557,210.9357,1699800.0],["2025-09-12",209.9228,210.8861,208.0557,208.3735,1576700.0],["2025-09-15",208.6119,211.472,208.3735,209.6944,1184000.0],["2025-09-16",210.4988,211.8196,208.5523,211.0946,1487300.0],["2025-09-17",211.2436,213.6867,209.8831,212.3559,2380100.0],["2025-09-18",213.3589,217.2519,212.2367,215.8119,1898500.0],["2025-09-19",216.2985,216.7057,213.0014,214.6797,4017200.0],["2025-09-22",213.5277,217.242,212.2169,217.0831,1019900.0],["2025-09-23",218.0364,219.4764,216.517,218.1457,1092800.0],["2025-09-24",218.8111,219.0494,212.8822,214.074,2294500.0],["2025-09-25",210.3399,213.2298,209.3468,212.9915,2108300.0],["2025-09-26",213.6171,215.8814,211.8196,215.5437,1673500.0],["2025-09-29",218.0365,218.2351,215.0671,216.2787,1181300.0],["2025-09-30",216.2787,218.096,215.7026,218.0166,1317800.0],["2025-10-01",216.1396,220.4795,215.7722,220.1617,1613200.0],["2025-10-02",221.84,222.2075,219.3076,219.5857,1213200.0],["2025-10-03",219.6453,223.4191,219.2083,219.3176,1990700.0],["2025-10-06",222.2472,223.7071,221.1548,221.423,1694600.0],["2025-10-07",222.138,223.0914,217.8875,220.5391,1256200.0],["2025-10-08",221.7606,223.717,219.5559,222.8828,1343400.0],["2025-10-09",224.1242,224.8392,218.9799,220.9264,1293800.0],["2025-10-10",222.3664,222.704,212.8127,213.0908,1153300.0],["2025-10-13",217.1824,218.6621,215.6431,217.8676,1477000.0],["2025-10-14",214.1435,220.5887,210.8563,219.1289,1318000.0],["2025-10-15",223.0517,224.5413,219.8836,221.1548,1306500.0],["2025-10-16",223.3396,224.9385,219.9929,222.6445,1139100.0],["2025-10-17",221.6613,222.9821,220.5589,221.4428,1343700.0],["2025-10-20",223.4489,225.3954,222.5253,224.4023,1799800.0],["2025-10-21",228.762,232.8834,226.0409,226.6467,2851700.0],["2025-10-22",232.8834,235.8627,225.7231,227.5206,3134400.0],["2025-10-23",228.5038,233.0621,228.5038,232.4762,1432300.0],["2025-10-24",234.7901,235.9918,233.8169,234.0255,1365900.0],["2025-10-27",235.6045,237.3424,234.234,235.108,2259700.0],["2025-10-28",236.2004,238.0972,232.2279,234.9093,2948000.0],["2025-10-29",242.3974,244.4332,234.5816,239.1002,3133300.0],["2025-10-30",239.2989,245.6349,238.3455,241.7717,1617100.0],["2025-10-31",242.8542,246.2109,242.2782,245.3071,2441900.0],["2025-11-03",246.8564,246.8762,243.311,245.1681,1820100.0],["2025-11-04",241.8809,244.3339,240.2423,241.871,2070300.0],["2025-11-05",241.5929,248.9419,240.858,247.2834,2002400.0],["2025-11-06",247.492,248.1474,239.9444,240.8282,1941300.0],["2025-11-07",237.7397,240.8779,235.6442,240.7488,1936500.0],["2025-11-10",243.8076,247.3231,241.3645,246.052,1681200.0],["2025-11-11",244.8007,245.7739,243.3507,245.4561,1556600.0],["2025-11-12",245.6051,247.8098,244.6021,244.6219,2449900.0],["2025-11-13",242.5761,243.738,233.6779,234.6511,2018400.0],["2025-11-14",231.3143,238.8619,229.0003,235.6939,2006100.0],["2025-11-17",234.9391,237.2729,230.8873,232.5954,1855100.0],["2025-11-18",231.3838,232.0889,228.2754,229.9438,2217500.0],["2025-11-19",229.2884,234.2042,228.4144,231.4335,1621300.0],["2025-11-20",236.8558,237.7099,212.4055,213.0113,4106700.0],["2025-11-21",212.7233,219.397,212.0878,217.4207,2760300.0],["2025-11-24",218.4436,220.7675,217.3413,218.7118,3841700.0],["2025-11-25",220.9065,222.6345,217.9074,220.7278,1583000.0],["2025-11-26",220.7278,225.3755,220.7278,223.1807,1533000.0],["2025-11-28",224.8392,226.0707,223.5184,224.591,611600.0],["2025-12-01",223.4092,225.6834,219.8042,224.1937,1921200.0],["2025-12-02",226.885,228.7322,224.8094,227.9675,2968800.0],["2025-12-03",227.2425,229.6657,224.8094,229.2089,2339200.0],["2025-12-04",229.1096,232.4464,228.2953,231.8009,1640600.0],["2025-12-05",231.9499,233.9659,230.351,232.7444,1810400.0],["2025-12-08",234.3532,236.0613,231.6619,232.367,1525600.0],["2025-12-09",233.221,234.8398,232.4663,234.5717,1406800.0],["2025-12-10",235.2867,243.0528,234.3035,242.447,3918700.0],["2025-12-11",241.5135,245.5157,240.3615,242.6059,2081000.0],["2025-12-12",243.0826,243.2415,227.8384,228.5733,2295400.0],["2025-12-15",228.8712,230.8674,227.8781,229.1096,2318800.0],["2025-12-16",228.9705,230.2616,224.5413,225.3457,1970200.0],["2025-12-17",226.309,227.4908,220.0425,221.1945,1867100.0],["2025-12-18",225.3954,225.7529,221.4925,224.4122,2181300.0],["2025-12-19",224.8988,228.901,222.4955,228.3945,4714800.0],["2025-12-22",231.1653,233.509,229.05,231.9002,1543600.0],["2025-12-23",229.7054,232.8536,229.2288,231.0859,1286500.0],["2025-12-24",231.3937,232.7642,230.1325,230.3013,418600.0],["2025-12-26",231.2746,231.2746,229.4373,230.8873,575200.0],["2025-12-29",229.3678,231.0958,229.1394,230.202,951200.0],["2025-12-30",230.7184,231.8406,228.613,228.7918,916000.0],["2025-12-31",228.8017,229.1394,225.8025,225.9416,741600.0],["2026-01-02",228.8116,231.7711,226.8552,231.6122,1370300.0],["2026-01-05",232.6748,235.535,228.7521,229.8048,1735100.0],["2026-01-06",228.5932,230.0034,219.7347,229.7154,1940200.0],["2026-01-07",229.3976,229.9041,226.4679,228.0072,1424600.0],["2026-01-08",225.7628,228.474,222.6643,226.458,1878400.0],["2026-01-09",225.5642,230.1226,224.1341,230.0034,944700.0],["2026-01-12",228.8812,233.9162,227.6001,233.7772,1600100.0],["2026-01-13",234.3731,237.4815,233.1416,234.9689,1532100.0],["2026-01-14",235.5846,236.6075,234.0453,235.6641,1612300.0],["2026-01-15",239.1996,241.3546,237.9482,240.2522,1805600.0],["2026-01-16",240.8779,241.3149,238.3058,239.3485,1691100.0],["2026-01-20",237.0544,238.3554,230.6588,231.6619,3872400.0],["2026-01-21",225.2265,236.6969,222.2174,229.4075,4090400.0],["2026-01-22",233.4296,237.8886,228.9904,229.7551,2776000.0],["2026-01-23",226.9248,228.6826,221.4329,222.2969,2894000.0],["2026-01-26",223.4092,226.3785,221.5521,223.9355,2209900.0],["2026-01-27",226.8652,230.6787,226.4282,229.189,1768700.0],["2026-01-28",226.6765,228.8216,219.5261,220.2411,3040200.0],["2026-01-29",222.5253,225.5543,220.7576,224.7101,1936100.0],["2026-01-30",221.8401,224.581,219.8141,221.2442,1986400.0],["2026-02-02",222.4558,226.7162,220.9959,225.5642,2040100.0],["2026-02-03",225.6536,227.5901,220.3405,224.7896,2508700.0],["2026-02-04",225.2961,227.7689,213.3291,214.3024,4258500.0],["2026-02-05",210.2704,212.4949,205.4141,207.2513,4600900.0],["2026-02-06",212.0182,216.8845,210.5882,214.4216,2577700.0],["2026-02-09",214.7095,225.3556,213.2199,224.8988,2821100.0],["2026-02-10",224.2732,228.6528,223.9752,224.2235,2126400.0],["2026-02-11",227.183,227.9377,222.863,226.885,1462900.0],["2026-02-12",228.6428,232.655,223.6177,223.8858,1907100.0],["2026-02-13",224.5711,235.6541,223.002,234.5617,3115000.0],["2026-02-17",233.3899,235.5449,227.6597,234.2737,2145200.0],["2026-02-18",234.8696,239.0307,232.3372,234.0056,1449100.0],["2026-02-19",233.3799,234.5717,228.6925,230.7979,2035000.0],["2026-02-20",228.9749,234.6231,227.919,233.8262,1289200.0],["2026-02-23",232.2622,234.0553,229.7619,230.3895,1519200.0],["2026-02-24",233.348,241.3371,230.2898,240.5103,2035700.0],["2026-02-25",244.0566,244.0566,234.9219,241.4666,2598300.0],["2026-02-26",243.7976,244.0467,233.099,234.8821,2090500.0],["2026-02-27",231.3557,233.617,226.1857,229.2638,2635400.0],["2026-03-02",224.7811,225.7474,207.0198,211.1638,5039200.0],["2026-03-03",204.4298,207.0895,199.3893,203.5233,4435200.0],["2026-03-04",206.1731,211.5423,205.3662,208.2152,1920400.0],["2026-03-05",212.2197,220.7467,208.3148,209.7492,3214000.0],["2026-03-06",204.9378,208.4443,203.5532,205.0574,1768100.0],["2026-03-09",200.9134,206.6612,196.3112,205.4459,1948900.0],["2026-03-10",206.5914,209.1914,202.1287,202.1685,1755700.0],["2026-03-11",202.0789,204.5991,198.2238,204.3501,1573700.0],["2026-03-12",204.0911,205.7945,196.3909,197.0782,2068800.0],["2026-03-13",198.3433,202.4773,197.2077,198.6422,1668000.0],["2026-03-16",202.6666,205.6451,200.6444,202.6666,1639800.0],["2026-03-17",205.2068,210.6657,200.8237,203.5532,2037600.0],["2026-03-18",203.2543,204.8681,195.0062,195.4943,2393500.0],["2026-03-19",191.8584,198.9012,190.3841,197.6261,1745900.0],["2026-03-20",196.7794,198.6322,192.8047,195.0859,2733500.0],["2026-03-23",200.4053,202.9655,196.4108,200.0168,2046100.0],["2026-03-24",197.4568,206.5217,197.4568,205.5754,2237000.0],["2026-03-25",207.7968,209.7592,205.4857,209.2113,2369700.0],["2026-03-26",204.8482,208.3447,202.1984,202.4176,1951300.0],["2026-03-27",200.6843,203.7325,199.0406,201.3616,1711600.0],["2026-03-30",204.0811,205.6351,196.8292,197.8751,3357300.0],["2026-03-31",201.4015,208.3845,199.4989,208.2152,2583200.0],["2026-04-01",207.0995,213.0067,207.0995,210.855,1642300.0],["2026-04-02",205.1869,213.943,204.2405,208.265,1242400.0],["2026-04-06",208.7033,210.078,206.8903,208.9224,825300.0],["2026-04-07",206.96,210.4963,206.2528,210.1676,1027300.0],["2026-04-08",219.89,224.3129,219.89,222.1712,1922000.0],["2026-04-09",223.3666,228.4768,221.7927,227.7497,1923900.0],["2026-04-10",229.1044,232.0929,227.7098,228.8952,1195700.0],["2026-04-13",226.634,233.4377,223.4264,233.4277,1397100.0],["2026-04-14",235.8085,237.3924,231.9434,235.9679,1716700.0],["2026-04-15",234.6629,235.9679,230.2898,233.2484,1540400.0],["2026-04-16",232.063,236.5457,231.3258,235.5694,2056100.0],["2026-04-17",238.7073,245.5508,237.7908,245.1922,2718600.0],["2026-04-20",247.075,248.0412,245.5907,246.7064,2295100.0],["2026-04-21",247.1646,251.5875,241.7157,242.2436,4027700.0],["2026-04-22",215.9453,222.6295,209.9684,220.1889,8064700.0],["2026-04-23",216.9215,221.3942,213.8932,216.8916,4769700.0],["2026-04-24",219.1429,222.1413,211.2235,213.8434,3335500.0],["2026-04-27",213.8434,215.0587,207.6573,208.7132,3118600.0],["2026-04-28",205.2566,208.245,202.0888,203.5133,2401800.0],["2026-04-29",204.4398,205.3961,201.1126,204.4597,2365300.0],["2026-04-30",207.0397,211.3829,203.6628,210.845,3054800.0],["2026-05-01",210.5163,210.5163,204.2405,206.6313,2728100.0],["2026-05-04",207.3087,208.9922,203.4934,204.4896,2413700.0],["2026-05-05",207.2987,208.773,204.7386,206.1432,1552700.0],["2026-05-06",207.1991,216.4234,207.1493,215.3376,3040500.0],["2026-05-07",215.2779,216.2242,206.6811,209.2512,2406100.0],["2026-05-08",211.5821,212.917,204.9079,205.406,2865200.0],["2026-05-11",205.8144,206.3822,201.6406,205.3263,4732000.0],["2026-05-12",205.2068,213.1362,202.6567,212.907,3869100.0],["2026-05-13",216.1047,216.6525,206.711,206.8604,4597200.0],["2026-05-14",207.2688,208.0458,203.9218,205.8941,2376700.0],["2026-05-15",202.0091,205.0873,199.6383,204.3202,2991200.0],["2026-05-18",204.8382,204.8382,197.138,199.7379,1850800.0],["2026-05-19",197.4069,198.2537,193.004,195.315,3439500.0],["2026-05-20",199.6383,201.5908,197.1978,200.6145,1875100.0],["2026-05-21",199.1203,201.9095,197.7556,201.79,1672600.0],["2026-05-22",202.78,204.12,201.12,202.78,2156500.0],["2026-05-26",207.77,212.1,205.73,208.6,3646900.0],["2026-05-27",209.96,210.85,206.33,208.75,2363500.0],["2026-05-28",208.75,212.3,205.61,210.33,3807800.0],["2026-05-29",211.09,214.83,210.01,213.41,3972400.0],["2026-06-01",211.0,216.28,208.57,211.09,2106200.0],["2026-06-02",211.48,216.17,210.09,214.73,2218100.0],["2026-06-03",216.58,223.32,215.29,218.39,2259100.0],["2026-06-04",215.91,223.76,215.0,220.75,2367700.0],["2026-06-05",217.13,217.91,210.75,212.65,1876600.0],["2026-06-08",213.03,213.93,201.51,205.61,3506600.0],["2026-06-09",210.1,216.62,202.55,210.91,3298600.0],["2026-06-10",208.28,213.33,200.42,202.0,2817700.0],["2026-06-11",202.21,208.22,201.48,207.74,2882800.0],["2026-06-12",210.39,212.33,207.57,210.38,1945900.0],["2026-06-15",217.34,218.99,214.74,216.14,2148900.0],["2026-06-16",216.94,218.66,213.1,217.0,2166600.0],["2026-06-17",220.34,220.57,211.51,212.2,2063700.0],["2026-06-18",216.65,219.33,216.04,217.64,3407300.0],["2026-06-22",214.81,216.99,210.66,212.69,2534800.0],["2026-06-23",206.3,207.96,203.04,203.05,2359200.0],["2026-06-24",201.0,202.7,195.57,198.55,3209500.0],["2026-06-25",201.82,204.62,198.75,200.07,2230700.0],["2026-06-26",196.69,198.41,194.87,197.74,3579000.0],["2026-06-29",197.44,199.52,194.28,198.3,1821100.0],["2026-06-30",198.2,203.67,197.81,201.61,3290300.0],["2026-07-01",200.5,204.86,199.02,201.44,2066500.0],["2026-07-02",201.44,205.67,195.22,197.44,1883800.0],["2026-07-06",198.42,203.1099,198.25,200.15,1589129.864814],["2026-07-07",197.83,199.07,194.34,197.84,1855279.545896],["2026-07-08",194.29,197.05,191.66,196.24,1889497.724578],["2026-07-09",200.39,201.92,195.9,198.91,2782799.92906],["2026-07-10",199.57,204.25,199.145,200.36,1929268.936103],["2026-07-13",199.64,203.265,197.165,198.18,1973984.641659],["2026-07-14",201.26,203.82,199.44,200.98,1472135.360454],["2026-07-15",202.84,204.29,197.38,201.34,1819448.666011],["2026-07-16",198.45,203.78,197.68,202.57,2374581.967265],["2026-07-17",198.14,204.3,196.865,203.31,2452852.772585],["2026-07-20",205.25,206.69,201.59,203.14,3005756.191273],["2026-07-21",206.15,211.99,204.74,209.01,3171909.999677],["2026-07-22",199.33,201,190.27,200.28,8791004.818697],["2026-07-23",198.11,203.92,196.82,198.79,3585145.343918],["2026-07-24",198.91,203.44,197.67,202.94,2010274.514272],["2026-07-27",204.69,207.66,203.045,207.58,2361029.598332],["2026-07-28",205.16,214.72,203.38,214.29,3561388.862186],["2026-07-29",214.89,215.03,205.57,206.95,3044396.443919],["2026-07-30",211.94,213.23,203.21,206.58,3057510.176928],["2026-07-31",210.49,211.4,205.49,205.69,2323284.588846]]}