{"t":"TMUS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2007-04-19",39.7752,43.7527,38.8244,43.4199,15862400.0],["2007-04-20",43.4199,45.6385,42.9445,45.2423,3054700.0],["2007-04-23",45.3216,45.8603,44.8303,45.5593,1876400.0],["2007-04-24",45.1789,46.5893,45.1789,46.2724,1532950.0],["2007-04-25",46.827,47.1439,45.1789,45.3374,1225350.0],["2007-04-26",46.3516,46.415,43.2615,44.6877,639700.0],["2007-04-27",44.6877,45.1631,43.8161,45.0046,178150.0],["2007-04-30",45.1314,45.892,44.3707,44.45,182500.0],["2007-05-01",44.3708,45.1631,44.0538,44.2123,459200.0],["2007-05-02",44.0538,45.3532,43.9904,44.6243,428500.0],["2007-05-03",44.6084,45.5276,44.4658,45.4008,182600.0],["2007-05-04",45.5909,46.1139,45.0205,45.6385,139850.0],["2007-05-07",45.48,46.1139,45.1631,46.0663,293300.0],["2007-05-08",46.2407,46.5893,45.9554,46.4308,259600.0],["2007-05-09",46.7002,49.5526,46.415,48.8871,594800.0],["2007-05-10",48.8871,48.8871,47.1122,48.1898,568650.0],["2007-05-11",48.8871,50.0914,48.6494,48.9821,646250.0],["2007-05-14",49.9171,50.7094,49.1248,50.5827,390950.0],["2007-05-15",53.8788,54.988,53.3875,54.2115,1224750.0],["2007-05-16",55.0673,55.2891,54.1165,54.4493,239550.0],["2007-05-17",54.5919,58.1257,54.576,57.682,592000.0],["2007-05-18",57.8404,59.0289,56.6519,57.9672,905150.0],["2007-05-21",58.1257,58.4585,53.1498,54.7345,708900.0],["2007-05-22",55.1465,55.4634,50.4559,53.4192,1950650.0],["2007-05-23",54.2749,55.2574,53.0864,53.2132,620950.0],["2007-05-24",53.5301,54.6711,53.4034,53.7678,600050.0],["2007-05-25",53.7678,55.7804,53.6411,55.4793,381600.0],["2007-05-29",57.27,57.27,53.1657,53.7203,443000.0],["2007-05-30",53.8312,56.8421,53.34,56.7629,431550.0],["2007-05-31",56.9689,58.6328,55.9388,56.5093,533300.0],["2007-06-01",56.3825,58.2208,56.335,57.9831,406650.0],["2007-06-04",57.7295,58.1257,55.7011,58.1257,287050.0],["2007-06-05",57.9831,58.5535,55.8121,55.8755,431100.0],["2007-06-06",55.0039,55.1465,52.5635,53.7044,653350.0],["2007-06-07",54.2749,54.3859,51.5018,51.5493,614900.0],["2007-06-08",51.8187,52.2941,50.8996,51.581,258850.0],["2007-06-11",52.3258,54.2749,52.1356,53.5143,492000.0],["2007-06-12",52.928,53.4351,51.5018,52.4843,580600.0],["2007-06-13",51.5018,53.6411,51.5018,53.546,363900.0],["2007-06-14",53.8788,54.1482,51.5968,52.1832,547800.0],["2007-06-15",52.2941,56.8104,52.1356,56.4142,936100.0],["2007-06-18",56.747,58.3951,55.1623,56.4459,808700.0],["2007-06-19",56.7312,56.7312,53.6728,53.8629,429800.0],["2007-06-20",53.7362,53.9897,51.5969,51.7236,598450.0],["2007-06-21",52.0881,53.8471,51.581,53.2766,380400.0],["2007-06-22",52.8804,53.8788,51.9455,53.6094,1329000.0],["2007-06-25",53.5143,55.5427,52.9913,55.4634,301550.0],["2007-06-26",55.1623,55.3842,53.4826,55.0831,264750.0],["2007-06-27",55.0831,55.9547,54.1323,55.2257,282650.0],["2007-06-28",55.3525,55.3525,53.3241,53.3241,213300.0],["2007-06-29",53.3558,54.0055,52.0564,52.3575,383900.0],["2007-07-02",52.3892,53.0864,52.2307,52.3416,207200.0],["2007-07-03",52.3416,54.9088,52.3416,54.4176,179000.0],["2007-07-05",54.6394,54.7028,53.1657,54.1798,119700.0],["2007-07-06",54.4334,55.7804,54.1323,55.7328,329050.0],["2007-07-09",55.511,56.6995,54.3066,55.7487,310650.0],["2007-07-10",55.3842,57.0481,55.2733,56.4301,197400.0],["2007-07-11",56.7787,57.8246,56.2399,57.3175,353750.0],["2007-07-12",57.476,59.742,57.476,58.8863,323400.0],["2007-07-13",57.5235,59.536,57.365,58.9656,189000.0],["2007-07-16",59.536,62.436,58.9656,60.7879,375200.0],["2007-07-17",60.1858,64.0207,60.1382,63.9097,755550.0],["2007-07-18",61.818,63.1174,60.3759,62.3092,610750.0],["2007-07-19",62.5628,63.4185,62.0398,62.6737,264200.0],["2007-07-20",62.7529,64.7654,61.8813,62.3884,278200.0],["2007-07-23",62.9114,63.8463,61.3109,61.818,193200.0],["2007-07-24",61.089,61.3426,59.2191,59.8213,390300.0],["2007-07-25",59.9639,60.7721,56.2875,56.4776,458500.0],["2007-07-26",56.4776,57.5235,54.6077,56.1765,1040000.0],["2007-07-27",56.0022,57.5077,54.0689,55.7804,510350.0],["2007-07-30",57.4443,60.7245,57.0798,59.0923,569300.0],["2007-07-31",60.5344,60.8038,57.0956,58.0306,436700.0],["2007-08-01",58.506,59.536,56.3825,58.3951,322700.0],["2007-08-02",58.1574,62.119,57.7929,61.8338,624950.0],["2007-08-03",50.44,53.546,46.1139,49.3783,3253300.0],["2007-08-06",50.0756,52.928,47.7303,48.475,1531400.0],["2007-08-07",48.8078,51.2799,48.5543,50.7094,1208450.0],["2007-08-08",45.9554,51.1056,39.2206,50.3291,3643550.0],["2007-08-09",47.5401,49.41,43.1822,44.3549,714000.0],["2007-08-10",44.3707,46.1614,40.0129,43.5784,957250.0],["2007-08-13",44.6718,46.7478,44.6718,45.686,487600.0],["2007-08-14",45.686,45.7811,43.7686,43.9587,414550.0],["2007-08-15",44.4658,44.4658,40.1714,40.8686,438000.0],["2007-08-16",40.8845,40.8845,36.8436,38.2698,1001650.0],["2007-08-17",41.2014,44.4183,40.0605,41.4867,929000.0],["2007-08-20",41.5976,41.8987,38.0479,40.726,340950.0],["2007-08-21",40.5992,41.2014,39.2364,40.5517,521000.0],["2007-08-22",40.726,41.5025,40.0604,40.4725,382300.0],["2007-08-23",40.8052,40.8052,38.7452,40.4566,519650.0],["2007-08-24",40.3298,45.4166,40.2982,44.9254,818300.0],["2007-08-27",44.3708,49.1089,44.3391,48.6018,607550.0],["2007-08-28",47.9363,49.0455,46.2248,47.4292,569900.0],["2007-08-29",47.6352,47.6827,43.927,44.8461,680800.0],["2007-08-30",44.1806,44.6877,42.1047,42.6752,590400.0],["2007-08-31",43.4516,44.1806,43.1664,43.2456,285900.0],["2007-09-04",45.1631,46.7161,43.3407,45.4008,3609100.0],["2007-09-05",46.1139,46.7161,44.3708,45.7811,985300.0],["2007-09-06",46.2724,46.3833,44.3707,44.5134,616550.0],["2007-09-07",44.5292,44.6085,41.5183,43.1347,897400.0],["2007-09-10",45.5593,45.5593,42.0096,42.3899,374700.0],["2007-09-11",42.7069,42.8019,41.4867,42.2314,723250.0],["2007-09-12",42.3899,42.3899,41.2331,41.2331,928800.0],["2007-09-13",41.6293,41.9462,39.0304,39.284,2917500.0],["2007-09-14",39.2998,40.1714,38.0321,39.7752,1051300.0],["2007-09-17",40.3298,40.3298,38.7927,39.9178,723050.0],["2007-09-18",39.9337,40.7577,39.9337,40.3457,1176400.0],["2007-09-19",40.3457,41.8828,40.0446,40.6468,1163300.0],["2007-09-20",40.726,42.5325,40.7102,41.8987,603700.0],["2007-09-21",42.1364,42.897,41.1697,41.9938,1086050.0],["2007-09-24",41.9937,42.5642,41.7085,42.3265,704400.0],["2007-09-25",42.3107,43.3407,41.661,43.0713,703950.0],["2007-09-26",42.8336,43.2615,42.0096,42.7702,338650.0],["2007-09-27",42.897,44.1172,42.7861,43.626,422850.0],["2007-09-28",43.626,43.8637,42.6435,43.2298,399600.0],["2007-10-01",42.6276,43.8161,42.3899,43.1664,333600.0],["2007-10-02",43.3883,44.4341,43.1347,44.1331,371850.0],["2007-10-03",44.133,44.7669,43.4833,43.8478,325300.0],["2007-10-04",43.8478,44.3074,43.4358,43.7369,475550.0],["2007-10-05",43.2615,43.2615,38.967,39.284,2813950.0],["2007-10-08",38.8244,39.2047,37.8736,38.349,712400.0],["2007-10-09",38.5867,40.2506,38.1113,39.9495,1184300.0],["2007-10-10",39.9337,39.9337,38.6342,39.3157,520300.0],["2007-10-11",39.4583,40.0129,38.967,39.5058,482500.0],["2007-10-12",39.4583,39.6167,38.2381,39.379,516950.0],["2007-10-15",39.2047,39.2998,37.3507,38.0638,1292900.0],["2007-10-16",36.0988,37.0813,35.3064,36.1305,2410550.0],["2007-10-17",35.7343,36.4474,35.4491,35.6551,1276050.0],["2007-10-18",35.4174,35.4174,34.419,35.0212,1909200.0],["2007-10-19",34.831,35.2431,34.419,34.736,1332250.0],["2007-10-22",34.6726,34.7677,32.0896,32.6442,1718150.0],["2007-10-23",32.9611,32.9611,29.2847,31.1229,3790700.0],["2007-10-24",30.8218,31.7568,30.695,31.1071,2506650.0],["2007-10-25",31.0912,31.8836,30.8535,31.4715,1570600.0],["2007-10-26",31.4874,34.007,31.4398,33.9119,2757950.0],["2007-10-29",33.6108,34.9261,33.2622,34.6092,1308550.0],["2007-10-30",34.6092,34.6092,33.4841,34.2289,1474200.0],["2007-10-31",35.1797,35.972,34.7201,35.6551,3258200.0],["2007-11-01",34.3556,36.0671,30.1087,31.9153,4685100.0],["2007-11-02",32.6442,34.942,32.4223,34.6409,2310750.0],["2007-11-05",33.4207,34.419,33.2781,34.2922,1326700.0],["2007-11-06",34.3239,35.0846,34.3239,34.8944,1471250.0],["2007-11-07",34.9103,34.9103,33.6742,34.0387,1136000.0],["2007-11-08",34.625,34.625,31.6934,32.9611,1655850.0],["2007-11-09",29.6333,29.6333,25.0853,25.5132,4912100.0],["2007-11-12",25.846,27.5733,24.1979,24.7367,2147700.0],["2007-11-13",25.1329,26.147,24.4831,26.0678,1184100.0],["2007-11-14",27.4306,30.0453,27.1771,28.7301,2714300.0],["2007-11-15",29.0311,29.6333,28.0328,29.0945,1270700.0],["2007-11-16",29.8235,30.6158,28.8568,29.5541,2100150.0],["2007-11-19",29.2372,29.2372,27.6208,27.8902,1357300.0],["2007-11-20",28.2071,28.223,24.9585,25.3547,1328550.0],["2007-11-21",25.3389,25.3389,21.8209,24.1504,2800250.0],["2007-11-23",24.4831,25.323,24.1662,24.6416,284200.0],["2007-11-26",24.9427,25.0853,24.1821,24.4673,1067750.0],["2007-11-27",24.2613,24.705,23.7384,23.9285,2171200.0],["2007-11-28",23.9285,26.2738,23.9285,25.7192,2079550.0],["2007-11-29",25.9886,27.5891,24.5624,26.3372,1542350.0],["2007-11-30",26.6858,27.7476,25.9886,27.0979,3723450.0],["2007-12-03",26.9394,26.9394,25.3547,25.6241,1447200.0],["2007-12-04",25.6241,27.0979,25.3072,26.9552,865300.0],["2007-12-05",27.2405,27.7317,26.0995,27.4306,1408200.0],["2007-12-06",26.8602,26.9077,25.0536,26.6224,2102250.0],["2007-12-07",26.3531,28.5399,26.1629,27.906,1038450.0],["2007-12-10",28.3973,29.9344,27.7159,27.9694,944250.0],["2007-12-11",28.8093,28.8093,26.8285,27.3039,1211900.0],["2007-12-12",28.112,28.112,26.5591,27.0186,1838550.0],["2007-12-13",26.2421,27.3514,25.9886,27.2088,1833400.0],["2007-12-14",27.5416,29.459,27.4465,28.5557,2417200.0],["2007-12-17",28.1437,28.524,27.8268,28.2547,1109250.0],["2007-12-18",28.1437,28.4607,26.7968,27.6208,1778400.0],["2007-12-19",27.1612,29.2372,27.1612,29.0311,943550.0],["2007-12-20",29.047,32.6917,29.047,31.9153,2373200.0],["2007-12-21",31.9152,33.3098,31.3131,32.5016,3339100.0],["2007-12-24",32.4065,33.2781,31.5666,31.7568,420300.0],["2007-12-26",31.9311,32.1054,30.7584,31.7568,507100.0],["2007-12-27",31.7885,31.9311,30.9644,31.2338,338000.0],["2007-12-28",31.0912,31.3923,30.5524,30.9011,289850.0],["2007-12-31",30.5524,31.012,29.8393,30.8218,527750.0],["2008-01-02",31.0754,31.2497,28.9519,29.5541,581150.0],["2008-01-03",29.9027,29.9344,26.9552,29.3164,1278600.0],["2008-01-04",29.3164,29.3164,26.5432,27.3514,808650.0],["2008-01-07",27.5099,27.6525,25.3706,26.0995,634900.0],["2008-01-08",28.3339,30.9011,27.6366,27.7793,2348150.0],["2008-01-09",27.8902,28.3973,26.8602,27.4623,1340600.0],["2008-01-10",27.2405,28.5557,26.9235,27.8268,859950.0],["2008-01-11",27.8743,27.8743,26.5432,27.288,683200.0],["2008-01-14",27.7476,29.047,27.4148,28.5399,1161150.0],["2008-01-15",27.7793,29.3005,27.7793,28.841,2241050.0],["2008-01-16",29.047,29.253,28.4131,29.1262,1742500.0],["2008-01-17",28.7301,29.871,28.7142,28.8727,1267100.0],["2008-01-18",28.9519,29.0311,26.3214,27.4623,1492650.0],["2008-01-22",26.1629,26.67,25.0378,26.258,1048350.0],["2008-01-23",26.147,26.2263,24.1504,25.941,2232750.0],["2008-01-24",26.1471,26.67,25.0536,26.1471,1770100.0],["2008-01-25",26.5274,26.9394,25.9093,26.5432,1466950.0],["2008-01-28",26.0044,26.7017,25.4023,26.2104,873650.0],["2008-01-29",26.1629,26.3214,25.7509,26.2421,724200.0],["2008-01-30",26.4323,27.4148,25.735,27.082,1820500.0],["2008-01-31",27.1454,29.1421,26.5432,28.8093,1576450.0],["2008-02-01",28.9202,29.5699,28.2071,29.3322,880150.0],["2008-02-04",29.6175,30.4573,29.3481,29.665,894600.0],["2008-02-05",29.6967,29.6967,27.4782,27.8268,926200.0],["2008-02-06",27.7317,28.5399,26.4164,27.0503,1152350.0],["2008-02-07",26.9394,27.1454,26.0678,27.0662,1405950.0],["2008-02-08",27.3197,27.3197,26.0044,26.4957,1177200.0],["2008-02-11",26.9077,27.2088,25.5607,25.8618,1253550.0],["2008-02-12",26.3847,27.0345,25.7984,26.2421,759450.0],["2008-02-13",26.464,26.8918,25.846,26.2738,695650.0],["2008-02-14",26.3055,26.5908,24.4356,24.7208,1311350.0],["2008-02-15",25.0853,26.0361,24.499,25.529,692750.0],["2008-02-19",25.8301,26.0995,24.3088,24.6258,740500.0],["2008-02-20",24.1821,24.5307,23.4848,24.3088,1428450.0],["2008-02-21",24.087,24.8001,23.9285,24.1187,536300.0],["2008-02-22",24.1821,24.3722,22.7559,23.5007,1073600.0],["2008-02-25",23.6116,24.1345,22.9302,23.7542,994150.0],["2008-02-26",23.9127,24.4515,23.3897,24.087,1936350.0],["2008-02-27",22.0903,24.8318,21.6783,23.77,2601800.0],["2008-02-28",23.77,26.3372,23.469,25.1962,1994750.0],["2008-02-29",25.4498,25.6558,25.0695,25.2755,1297500.0],["2008-03-03",25.6241,25.7033,23.8651,24.4673,1621750.0],["2008-03-04",24.1187,24.7367,23.4056,24.7208,1477500.0],["2008-03-05",24.5465,26.4164,24.3881,26.3848,1548700.0],["2008-03-06",26.0678,26.3847,25.2755,25.6875,917450.0],["2008-03-07",25.2121,26.1312,24.9585,25.6716,794700.0],["2008-03-10",25.6717,25.6717,24.6258,24.8793,742150.0],["2008-03-11",23.8017,26.1154,23.8017,25.9093,941250.0],["2008-03-12",25.7509,25.7509,25.1962,25.4023,898250.0],["2008-03-13",24.9585,25.1487,24.5624,24.9902,1130400.0],["2008-03-14",25.4498,25.4498,23.6433,24.087,1056700.0],["2008-03-17",23.6908,24.1821,22.0586,22.9777,1476850.0],["2008-03-18",23.4848,24.2296,23.263,23.9919,912800.0],["2008-03-19",23.2946,24.9902,23.2946,23.77,657450.0],["2008-03-20",23.77,24.9427,23.3422,24.7208,1027800.0],["2008-03-24",24.5465,25.8618,24.1821,25.6083,1160400.0],["2008-03-25",25.4498,28.3339,25.1646,28.1437,1241250.0],["2008-03-26",28.2705,28.6508,26.9394,27.494,1073200.0],["2008-03-27",27.6683,28.4448,26.8443,27.0028,789000.0],["2008-03-28",27.1295,27.4465,26.2263,26.3848,719900.0],["2008-03-31",26.6383,27.5574,26.0203,26.9394,854450.0],["2008-04-01",27.4306,27.7634,26.5908,27.4782,958100.0],["2008-04-02",27.7476,28.8727,27.288,28.7142,1654700.0],["2008-04-03",29.2055,31.1388,28.9044,30.3464,1312150.0],["2008-04-04",30.6475,30.6475,29.2372,29.4749,1357100.0],["2008-04-07",30.9328,31.7092,29.5541,29.9344,1544650.0],["2008-04-08",30.8218,31.6934,29.9503,31.6934,2910400.0],["2008-04-09",31.4557,31.6142,29.9661,30.7426,1417850.0],["2008-04-10",30.3147,30.8852,29.5699,29.9661,688800.0],["2008-04-11",29.6016,30.0136,28.7301,29.0945,679300.0],["2008-04-14",29.2847,30.3464,28.841,29.5224,777850.0],["2008-04-15",29.8076,30.1087,29.3956,30.0295,462700.0],["2008-04-16",30.5049,30.8218,29.982,30.3306,899050.0],["2008-04-17",30.283,30.3306,29.7126,30.1087,705550.0],["2008-04-18",30.4257,31.2497,30.283,30.8535,1048650.0],["2008-04-21",30.8852,31.0595,30.5049,30.8694,732400.0],["2008-04-22",30.806,31.1546,30.5366,30.8694,1383100.0],["2008-04-23",30.806,31.3289,30.7109,31.1388,1501100.0],["2008-04-24",30.9644,31.5666,30.7901,31.3289,714550.0],["2008-04-25",31.4715,31.6775,30.8377,31.6617,615350.0],["2008-04-28",31.3765,31.6934,30.9328,31.5825,866400.0],["2008-04-29",31.424,31.6934,31.2814,31.6934,1406500.0],["2008-04-30",31.4715,31.63,30.7109,31.1229,1260300.0],["2008-05-01",31.0595,31.5825,30.7584,31.5349,974250.0],["2008-05-02",31.4874,32.0103,31.0595,31.5983,975550.0],["2008-05-05",31.6617,31.8202,31.1071,31.7251,1230900.0],["2008-05-06",30.0453,31.1229,29.3322,30.3306,2482800.0],["2008-05-07",29.3322,30.489,29.2688,29.8869,1172500.0],["2008-05-08",30.0453,30.3147,29.665,30.1087,793900.0],["2008-05-09",30.1087,31.4398,29.3164,31.0912,1564250.0],["2008-05-12",31.0595,31.3765,30.6951,31.218,880200.0],["2008-05-13",31.1704,31.6617,31.0912,31.6142,848700.0],["2008-05-14",31.6934,31.9945,31.4715,31.6934,1241300.0],["2008-05-15",31.5666,33.6742,31.5666,33.4365,1865150.0],["2008-05-16",34.1338,34.6409,32.866,34.4349,2291300.0],["2008-05-19",34.419,34.625,33.7535,34.5933,1419300.0],["2008-05-20",34.53,34.53,33.4682,34.1813,1143300.0],["2008-05-21",34.2289,34.3239,32.6442,33.2781,1184100.0],["2008-05-22",33.2781,33.4841,32.866,33.183,1132500.0],["2008-05-23",33.2464,34.1496,33.1037,33.8961,1438100.0],["2008-05-27",34.1338,34.1338,33.1671,33.5158,944500.0],["2008-05-28",33.8802,33.8802,33.1196,33.5158,863800.0],["2008-05-29",33.3098,33.5316,33.1196,33.3256,1049500.0],["2008-05-30",33.6425,33.9912,33.1196,33.6584,1646000.0],["2008-06-02",33.6742,33.7852,31.7409,32.4857,1048000.0],["2008-06-03",32.7551,33.3573,31.9311,32.3906,652300.0],["2008-06-04",32.5333,33.183,32.0579,32.9294,1111750.0],["2008-06-05",33.1513,33.8485,32.2956,33.7376,1424600.0],["2008-06-06",33.7218,33.7218,32.7234,32.771,919700.0],["2008-06-09",32.7551,32.7551,31.6617,31.9786,758750.0],["2008-06-10",31.5508,32.1371,31.0437,31.6934,622750.0],["2008-06-11",31.5508,31.6934,30.3623,30.4098,732250.0],["2008-06-12",30.3147,31.8994,30.3147,31.3765,1592800.0],["2008-06-13",31.4082,31.7885,30.2038,30.7109,1333550.0],["2008-06-16",30.283,32.2797,30.283,31.836,1272800.0],["2008-06-17",32.0579,32.5174,31.6617,32.1846,929900.0],["2008-06-18",31.9945,32.8344,31.2021,32.7076,1371850.0],["2008-06-19",31.9786,32.9136,31.3289,31.5032,1296850.0],["2008-06-20",31.2021,31.7251,29.7126,29.9186,1711900.0],["2008-06-23",29.8869,30.8535,29.6967,30.489,1434950.0],["2008-06-24",30.5049,30.7267,29.253,29.4115,1060750.0],["2008-06-25",29.4115,29.9344,28.1279,28.3339,1475500.0],["2008-06-26",28.1279,28.4607,26.7334,27.0662,1562400.0],["2008-06-27",27.0978,28.5082,26.5432,27.3514,7468900.0],["2008-06-30",27.2563,28.8885,27.2563,28.0645,1939650.0],["2008-07-01",27.8426,28.1279,26.5591,27.7951,2186750.0],["2008-07-02",28.0328,28.6508,27.0662,27.2246,2896850.0],["2008-07-03",26.7651,26.9394,23.7225,23.9444,3406800.0],["2008-07-07",23.9285,25.0061,23.77,24.0711,2005900.0],["2008-07-08",24.087,25.2913,23.9444,25.2438,1364250.0],["2008-07-09",25.4498,25.64,24.5624,24.705,1027350.0],["2008-07-10",24.6892,25.2121,24.4039,24.9427,1100650.0],["2008-07-11",24.4831,25.0853,23.8493,24.4831,830950.0],["2008-07-14",24.7208,25.0378,23.8493,24.9744,1108250.0],["2008-07-15",24.4039,25.7984,22.8192,24.7525,2101200.0],["2008-07-16",24.9585,25.2596,24.1345,24.5465,1155600.0],["2008-07-17",24.7209,25.64,24.4356,25.1487,743550.0],["2008-07-18",22.4389,25.4973,22.3755,24.087,913200.0],["2008-07-21",24.1028,25.1646,23.9285,24.911,769150.0],["2008-07-22",24.8001,24.8001,24.2138,24.7684,793400.0],["2008-07-23",24.9902,25.8301,24.5624,25.1487,1176200.0],["2008-07-24",25.3547,25.4656,23.8493,24.8318,1315450.0],["2008-07-25",24.8318,25.6241,24.6733,25.323,806450.0],["2008-07-28",25.3389,25.3389,24.3564,24.5782,418550.0],["2008-07-29",24.5941,25.8777,24.5148,25.735,693700.0],["2008-07-30",26.0044,26.7651,25.8143,26.7175,471450.0],["2008-07-31",26.4164,26.7651,25.9886,26.3531,522450.0],["2008-08-01",26.6066,26.6224,25.7667,26.3531,838050.0],["2008-08-04",26.2104,26.8285,26.0203,26.6383,557500.0],["2008-08-05",26.5274,27.7,26.5274,27.6525,692900.0],["2008-08-06",27.3989,28.2864,26.9394,28.0487,1001400.0],["2008-08-07",27.9694,28.4131,26.9235,27.5732,1088100.0],["2008-08-08",27.3356,27.5891,26.5591,27.3356,1115850.0],["2008-08-11",27.288,28.9995,27.288,28.3973,1198250.0],["2008-08-12",28.5241,28.5241,27.6208,27.7317,557650.0],["2008-08-13",27.6842,28.0487,26.8285,27.3672,387450.0],["2008-08-14",27.0978,27.6366,26.9869,27.3197,329200.0],["2008-08-15",27.0345,27.8109,26.67,27.7159,636900.0],["2008-08-18",27.6842,27.8426,27.0503,27.811,525950.0],["2008-08-19",27.7159,27.7159,25.7033,25.9886,684750.0],["2008-08-20",25.8935,27.0503,25.6875,26.4798,697900.0],["2008-08-21",26.3847,27.9536,26.2263,27.5732,1202100.0],["2008-08-22",27.7476,27.906,27.3989,27.494,638150.0],["2008-08-25",27.4148,27.494,26.2104,26.3372,664050.0],["2008-08-26",26.3372,26.4957,26.0203,26.4798,440550.0],["2008-08-27",26.6541,27.1137,26.4006,26.876,271800.0],["2008-08-28",26.8126,27.7159,26.7175,27.5257,271050.0],["2008-08-29",27.4782,27.6366,26.3214,26.7334,792800.0],["2008-09-02",27.082,28.0803,27.0345,28.0803,647150.0],["2008-09-03",28.0487,28.2864,27.4148,27.8268,787950.0],["2008-09-04",28.0328,28.0803,26.9235,27.3989,2495250.0],["2008-09-05",26.9711,27.5733,26.4481,26.5432,849000.0],["2008-09-08",27.3197,28.0487,26.8126,27.2088,872950.0],["2008-09-09",27.5416,28.112,27.082,27.4148,1053400.0],["2008-09-10",27.5733,27.906,27.288,27.6208,795700.0],["2008-09-11",27.3356,27.5574,26.8126,27.4623,777000.0],["2008-09-12",27.3989,28.4607,26.8602,28.3497,665750.0],["2008-09-15",27.3672,28.3022,26.147,26.1629,434600.0],["2008-09-16",25.5607,26.3531,25.3389,26.2738,1403400.0],["2008-09-17",25.8301,26.3689,24.1821,24.3564,1375500.0],["2008-09-18",24.499,25.8935,23.9602,25.6558,1651250.0],["2008-09-19",26.7017,28.3656,26.1787,26.8285,2494900.0],["2008-09-22",26.4481,26.9394,24.3881,24.705,649600.0],["2008-09-23",24.9744,25.1329,23.6908,23.8651,1204250.0],["2008-09-24",24.087,24.3564,23.2471,23.6274,829650.0],["2008-09-25",23.5323,24.3722,23.1203,23.2946,1167350.0],["2008-09-26",22.8985,22.8985,21.8684,22.0269,1909350.0],["2008-09-29",21.6307,21.6307,19.8876,20.569,1947800.0],["2008-09-30",20.8226,22.4548,20.8226,22.1695,1203800.0],["2008-10-01",21.8843,24.6099,21.7417,24.1662,1873650.0],["2008-10-02",24.0711,24.8318,22.4072,22.6291,1121400.0],["2008-10-03",22.9936,23.8176,22.74,23.1679,1408450.0],["2008-10-06",24.1187,24.3405,21.7258,24.3405,2664200.0],["2008-10-07",24.2771,26.147,24.0711,25.323,2879050.0],["2008-10-08",24.3405,26.1312,23.77,24.0711,2701100.0],["2008-10-09",24.5465,25.0061,20.3472,21.3772,2065750.0],["2008-10-10",20.3313,21.9477,17.6215,20.6482,3093950.0],["2008-10-13",21.393,22.7242,21.1395,22.3121,1021200.0],["2008-10-14",22.9619,23.77,22.2012,22.5815,1593600.0],["2008-10-15",21.7734,22.5657,20.4898,20.6641,853400.0],["2008-10-16",20.4898,21.5674,19.3805,21.092,1444300.0],["2008-10-17",20.4105,22.2963,20.0302,21.5198,2023100.0],["2008-10-20",22.5815,23.8176,22.122,23.7067,1162950.0],["2008-10-21",22.7559,23.6591,22.4389,22.5974,935900.0],["2008-10-22",22.1854,22.534,21.2346,22.122,1699250.0],["2008-10-23",22.0269,22.2805,20.0302,21.1395,1251800.0],["2008-10-24",20.1095,20.7592,19.8084,20.1728,1164550.0],["2008-10-27",19.6024,20.5056,19.1745,20.3947,778100.0],["2008-10-28",21.1712,21.9001,20.7909,21.8368,1606300.0],["2008-10-29",21.9635,22.7559,21.71,21.9794,1169100.0],["2008-10-30",22.5023,22.8668,21.9794,22.6449,1610550.0],["2008-10-31",22.1854,22.6608,21.2029,21.7734,1425000.0],["2008-11-03",21.7575,22.534,21.5674,22.2488,988850.0],["2008-11-04",22.1854,23.77,22.1854,23.1996,1907300.0],["2008-11-05",22.4865,23.6591,20.9969,22.2171,2410150.0],["2008-11-06",22.2012,22.4706,21.298,21.4881,1366700.0],["2008-11-07",21.8051,22.2171,20.4422,21.393,1685250.0],["2008-11-10",22.0111,22.0111,20.157,20.6166,1138800.0],["2008-11-11",20.6007,20.7433,19.0794,20.2362,1012250.0],["2008-11-12",19.9827,20.157,17.2254,17.4631,1635400.0],["2008-11-13",17.4155,18.398,16.7183,18.3663,1747200.0],["2008-11-14",17.7641,19.127,17.3046,18.6516,1399350.0],["2008-11-17",19.8401,19.8401,18.0652,18.3505,1134650.0],["2008-11-18",19.2537,19.5707,18.2712,19.016,1027650.0],["2008-11-19",18.6991,19.0636,18.0018,18.192,1635500.0],["2008-11-20",17.9385,18.192,16.5281,16.9718,1260150.0],["2008-11-21",17.162,17.6691,16.2112,17.5898,1281650.0],["2008-11-24",18.1762,19.3647,17.5106,19.1111,1267650.0],["2008-11-25",19.0477,19.7767,18.5089,19.2062,1874900.0],["2008-11-26",18.8893,22.328,18.8893,22.1378,1500450.0],["2008-11-28",21.599,23.2946,21.3455,23.1996,676800.0],["2008-12-01",22.7876,22.8351,21.298,21.5832,1218450.0],["2008-12-02",22.1537,22.4072,20.9018,21.916,1178200.0],["2008-12-03",21.0444,23.7384,21.0444,23.4848,1513800.0],["2008-12-04",23.3422,23.8651,22.5182,23.0728,1149650.0],["2008-12-05",23.1996,24.4039,22.74,24.3881,1276400.0],["2008-12-08",24.5148,25.3389,23.77,24.9585,2201600.0],["2008-12-09",24.705,24.8001,23.4531,23.9761,1801750.0],["2008-12-10",24.3088,25.3864,23.8176,24.2296,1457100.0],["2008-12-11",23.8651,25.0695,23.5165,23.8176,878700.0],["2008-12-12",23.6116,24.087,23.0252,23.5007,713450.0],["2008-12-15",23.9444,24.1662,22.5815,23.1203,489150.0],["2008-12-16",23.1203,24.8635,23.1203,24.8159,1282450.0],["2008-12-17",24.2454,25.4023,24.2454,24.9744,931050.0],["2008-12-18",25.7826,25.7826,24.6416,24.911,1412100.0],["2008-12-19",25.0219,25.0219,24.0394,24.8476,1643200.0],["2008-12-22",24.8793,24.8793,22.8034,23.469,1407600.0],["2008-12-23",23.8334,23.8334,22.5815,23.1837,957650.0],["2008-12-24",23.1679,23.1679,22.4072,22.5657,208100.0],["2008-12-26",22.4389,23.1679,22.328,22.7083,268000.0],["2008-12-29",22.7083,22.9619,22.4389,22.6766,736900.0],["2008-12-30",22.8034,22.9777,22.2171,22.5657,786450.0],["2008-12-31",22.3755,23.7384,22.2171,23.5323,1619550.0],["2009-01-02",23.6591,23.7067,22.6291,23.5482,1552250.0],["2009-01-05",23.6116,24.7842,23.3897,24.6258,1936750.0],["2009-01-06",25.5924,26.9394,24.9585,26.876,4141650.0],["2009-01-07",26.6224,28.2547,25.9252,27.8268,3314700.0],["2009-01-08",27.2405,28.1913,25.9252,28.1279,2060050.0],["2009-01-09",28.1913,28.2071,26.6858,27.3356,1481850.0],["2009-01-12",27.2563,27.3039,24.9902,25.3706,2075250.0],["2009-01-13",25.5607,25.7509,25.1487,25.6558,1402750.0],["2009-01-14",25.4973,25.6083,24.8793,25.3072,1651400.0],["2009-01-15",25.1646,25.1646,20.4739,21.9794,5022050.0],["2009-01-16",21.9794,22.5815,21.1395,21.4564,1551000.0],["2009-01-20",21.5515,22.5023,19.9034,19.9985,1923650.0],["2009-01-21",20.0144,21.4089,19.8084,21.2663,2220250.0],["2009-01-22",20.8067,21.6941,20.4105,21.2663,1922800.0],["2009-01-23",20.9018,20.9018,20.0461,20.2521,1969600.0],["2009-01-26",19.2062,21.2821,19.2062,21.0603,1631800.0],["2009-01-27",21.0286,21.7417,20.0461,21.3455,2284950.0],["2009-01-28",21.9635,22.4072,21.4723,22.3121,1539450.0],["2009-01-29",22.0269,22.9936,21.5198,21.8368,1280450.0],["2009-01-30",22.2963,22.3121,21.2504,21.5357,1132250.0],["2009-02-02",21.2187,22.3914,20.7909,22.0428,1701350.0],["2009-02-03",22.4072,22.6608,21.3297,22.5815,1750000.0],["2009-02-04",22.9777,23.77,22.9619,23.0569,1756950.0],["2009-02-05",23.0569,23.77,22.7717,23.7383,1207850.0],["2009-02-06",23.6908,24.087,23.2946,23.6591,1265750.0],["2009-02-09",23.7542,24.499,23.4531,24.4039,1654350.0],["2009-02-10",23.8334,24.5941,22.4865,22.8351,1424700.0],["2009-02-11",22.9143,23.2471,22.0111,22.5657,1584900.0],["2009-02-12",22.3755,22.7717,21.8367,22.6766,904250.0],["2009-02-13",22.7559,23.7225,22.5974,23.2154,1108000.0],["2009-02-17",22.5182,22.6291,21.4723,21.916,1371050.0],["2009-02-18",22.2488,22.2488,20.7433,21.0444,1426700.0],["2009-02-19",21.2187,21.7258,19.6816,19.8876,2176700.0],["2009-02-20",19.6816,20.1412,16.845,19.8084,3289800.0],["2009-02-23",20.2045,20.3788,18.9843,19.127,2295000.0],["2009-02-24",19.016,20.0144,18.6357,19.9193,2959100.0],["2009-02-25",20.1887,20.7433,18.6516,20.0619,2304950.0],["2009-02-26",21.7892,23.3422,21.0444,21.1712,3334900.0],["2009-02-27",20.6324,23.77,20.6324,22.9777,4601400.0],["2009-03-02",22.74,23.1837,21.2346,21.3613,1810150.0],["2009-03-03",21.9318,22.2012,20.775,21.1078,1681000.0],["2009-03-04",21.9952,23.2946,21.6624,22.8668,1951350.0],["2009-03-05",22.0428,23.3897,22.0269,22.4389,2239050.0],["2009-03-06",22.6291,23.4214,22.1854,22.7559,2040150.0],["2009-03-09",21.9477,23.4531,21.916,23.0728,1551850.0],["2009-03-10",23.1996,24.7842,23.0886,24.1187,2283050.0],["2009-03-11",24.5148,25.1962,24.0394,24.8001,2411500.0],["2009-03-12",24.5624,25.4973,24.2771,25.2279,2317550.0],["2009-03-13",25.735,26.7809,25.5132,26.7017,2497300.0],["2009-03-16",26.258,26.9394,25.4181,25.6083,1650500.0],["2009-03-17",25.1962,26.7492,25.1804,26.7492,1063000.0],["2009-03-18",26.4323,27.4465,26.147,27.288,1591150.0],["2009-03-19",27.2563,27.4465,26.8918,27.3831,1044250.0],["2009-03-20",27.3356,27.6208,26.3372,26.3531,998700.0],["2009-03-23",26.4798,28.0645,26.4798,27.906,1424950.0],["2009-03-24",27.2722,28.2071,27.1454,27.4148,1778350.0],["2009-03-25",27.3514,28.2705,26.9235,27.7159,1934000.0],["2009-03-26",27.494,28.6825,27.494,28.5082,1786300.0],["2009-03-27",28.3497,28.5082,27.494,27.7634,800300.0],["2009-03-30",27.3672,27.9377,26.5115,26.9711,1399250.0],["2009-03-31",27.1295,28.0487,26.7809,27.0662,1370450.0],["2009-04-01",26.6858,28.5241,26.4957,28.0803,1848600.0],["2009-04-02",28.6191,30.077,28.4448,29.7126,3664700.0],["2009-04-03",28.6033,30.0136,28.6033,29.047,1423250.0],["2009-04-06",28.8093,28.8093,27.7317,28.4448,1072150.0],["2009-04-07",27.9694,27.9694,26.7651,26.7968,2445850.0],["2009-04-08",26.5432,27.1929,26.2421,26.6858,1752050.0],["2009-04-09",26.8918,27.7317,26.8918,27.288,1115300.0],["2009-04-13",27.0979,27.3514,26.7334,27.0662,459900.0],["2009-04-14",27.3514,27.3514,26.5274,26.6224,657350.0],["2009-04-15",26.5432,26.5591,25.8935,26.4957,940000.0],["2009-04-16",26.876,27.7159,26.876,27.1929,938500.0],["2009-04-17",27.3672,27.3672,26.1946,26.2738,889400.0],["2009-04-20",26.0995,26.2738,25.0378,25.2438,1017700.0],["2009-04-21",25.0853,25.9886,25.0536,25.7192,1012900.0],["2009-04-22",25.7826,26.4006,25.4973,25.6875,812250.0],["2009-04-23",26.052,26.0995,25.117,25.4973,799600.0],["2009-04-24",25.4498,25.735,24.8793,25.5132,583100.0],["2009-04-27",25.117,26.5908,25.117,26.0361,879000.0],["2009-04-28",25.6558,26.0203,25.1804,25.3864,822900.0],["2009-04-29",25.5449,26.5115,25.3864,26.2104,1537250.0],["2009-04-30",26.464,27.5257,26.2897,27.082,1358150.0],["2009-05-01",26.8918,27.3514,26.3689,27.0186,1359900.0],["2009-05-04",27.3831,28.5241,27.3039,28.5241,1772000.0],["2009-05-05",28.4924,28.5241,27.3355,28.0803,837400.0],["2009-05-06",28.5241,29.2847,27.4623,29.2213,1491150.0],["2009-05-07",29.5858,29.871,26.3214,26.8601,2115650.0],["2009-05-08",27.4148,28.112,26.9394,27.5257,1163400.0],["2009-05-11",27.0345,28.017,26.4957,27.6683,708550.0],["2009-05-12",27.6683,27.6842,26.67,27.1454,558650.0],["2009-05-13",26.7809,26.7968,26.147,26.3531,776950.0],["2009-05-14",26.4957,27.0186,25.8935,26.5274,1137950.0],["2009-05-15",26.5591,26.9235,25.9886,26.5115,949750.0],["2009-05-18",26.7017,27.8902,26.1312,27.7634,1196850.0],["2009-05-19",27.8902,28.3022,27.288,27.9694,1610650.0],["2009-05-20",28.3497,28.5241,27.2246,27.3356,1146950.0],["2009-05-21",27.2405,27.2405,26.258,26.5274,1442600.0],["2009-05-22",26.7017,26.9077,26.3055,26.4957,1162750.0],["2009-05-26",26.4164,27.2563,26.3055,26.8601,1180450.0],["2009-05-27",27.0503,27.2405,26.3055,26.9394,1469350.0],["2009-05-28",27.082,27.3672,26.5432,27.1771,1754150.0],["2009-05-29",27.5732,27.5732,26.7492,27.1454,1455150.0],["2009-06-01",27.3197,27.8268,27.0503,27.288,1048450.0],["2009-06-02",26.9711,27.0662,25.6716,26.0678,2483050.0],["2009-06-03",25.7667,25.9727,24.087,24.3722,2015600.0],["2009-06-04",24.5782,24.8318,23.4056,23.8334,2329150.0],["2009-06-05",23.9602,24.2613,22.1695,22.4389,3533150.0],["2009-06-08",22.4389,22.9777,21.0603,22.7559,2977600.0],["2009-06-09",22.8192,24.1187,22.6132,23.8017,2823750.0],["2009-06-10",24.1504,24.1504,22.534,23.2313,2516250.0],["2009-06-11",23.1679,23.6908,22.74,22.8192,1327250.0],["2009-06-12",22.6608,23.5482,22.6608,23.469,1094450.0],["2009-06-15",23.3739,23.3739,22.7083,23.0252,1028350.0],["2009-06-16",22.8985,23.1679,21.9952,22.1378,1717000.0],["2009-06-17",22.0586,22.5023,21.7575,22.1378,1133350.0],["2009-06-18",22.0428,22.4389,21.7892,21.8684,1394550.0],["2009-06-19",22.2963,22.2963,21.7734,21.9635,1337700.0],["2009-06-22",21.6149,21.9318,21.1553,21.5832,1251200.0],["2009-06-23",23.5482,24.1662,22.1854,22.7083,7829600.0],["2009-06-24",22.8509,23.358,22.534,23.1837,2723400.0],["2009-06-25",22.7875,23.3739,22.7875,23.2313,2626750.0],["2009-06-26",23.1996,23.4373,22.9936,23.2471,2427000.0],["2009-06-29",23.5165,23.8968,22.5974,22.5974,38411250.0],["2009-06-30",22.4548,22.5815,20.9493,21.092,9510700.0],["2009-07-01",21.1712,21.3772,19.5707,20.0144,10395050.0],["2009-07-02",19.8401,20.0302,19.016,19.3013,3991800.0],["2009-07-06",19.2696,19.2696,18.3663,18.6516,3840800.0],["2009-07-07",18.5882,19.9827,18.5882,19.2854,4890800.0],["2009-07-08",19.3488,20.157,19.1587,19.951,6526650.0],["2009-07-09",19.8876,20.4422,19.2696,20.1412,4686250.0],["2009-07-10",19.951,20.0936,19.4914,19.8876,2688350.0],["2009-07-13",20.3155,20.4105,19.3488,19.9034,2880900.0],["2009-07-14",19.8718,20.7275,19.6816,20.6166,3342650.0],["2009-07-15",20.9335,21.092,20.5373,20.7116,3446900.0],["2009-07-16",20.7116,20.7116,19.9827,20.4264,2581650.0],["2009-07-17",20.3947,20.6007,19.9035,20.1412,1638400.0],["2009-07-20",20.2204,20.6007,20.0778,20.1728,1599250.0],["2009-07-21",20.2045,20.4739,19.7291,20.0144,2313200.0],["2009-07-22",19.9827,20.2996,19.7608,19.9827,3359950.0],["2009-07-23",19.9985,20.0778,19.6499,19.7925,2213950.0],["2009-07-24",19.9668,20.4422,19.9193,20.3947,2605550.0],["2009-07-27",20.2045,20.6007,19.8084,20.5215,2460750.0],["2009-07-28",20.4581,21.4247,20.0778,21.0286,3649350.0],["2009-07-29",20.7592,20.7592,20.2838,20.5056,2041650.0],["2009-07-30",20.2521,20.363,18.0494,18.5248,9711300.0],["2009-07-31",18.5723,19.0477,18.5248,18.7783,2743500.0],["2009-08-03",19.0002,19.6816,18.7783,19.6657,2699250.0],["2009-08-04",19.5865,20.0778,19.1903,20.0619,3211950.0],["2009-08-05",20.0778,20.363,19.7767,20.1095,4451250.0],["2009-08-06",16.639,16.639,13.3905,14.2462,26151200.0],["2009-08-07",14.3888,14.4046,13.5489,13.85,7408600.0],["2009-08-10",14.0877,14.6582,13.8342,14.3254,5245600.0],["2009-08-11",14.0243,14.4839,13.9451,14.3571,3957250.0],["2009-08-12",14.2937,14.5473,14.1353,14.3096,3139000.0],["2009-08-13",14.2779,14.4205,13.8976,14.0243,3102600.0],["2009-08-14",14.1669,14.1669,13.8183,13.8817,2288600.0],["2009-08-17",13.5014,13.8976,13.3271,13.4697,3696550.0],["2009-08-18",13.2954,13.2954,12.9151,13.0894,3532450.0],["2009-08-19",12.9784,13.1369,12.4872,12.5823,5531600.0],["2009-08-20",12.5981,12.8834,12.4397,12.8517,2608000.0],["2009-08-21",12.8834,13.0418,12.6615,12.6932,2244850.0],["2009-08-24",12.8358,12.8517,12.5823,12.6774,1492650.0],["2009-08-25",12.8041,12.8358,12.5981,12.6774,1910750.0],["2009-08-26",12.7249,12.8517,12.5664,12.6774,3240650.0],["2009-08-27",12.6774,13.3429,12.6774,13.2637,5140100.0],["2009-08-28",13.4855,13.4855,12.9943,12.9943,3619900.0],["2009-08-31",12.8992,12.9151,12.4555,12.614,2213950.0],["2009-09-01",12.5823,12.7724,12.2178,12.2336,2298350.0],["2009-09-02",12.4238,12.7249,12.0118,12.5347,4147950.0],["2009-09-03",12.6298,12.7091,12.408,12.6615,1906800.0],["2009-09-04",12.6615,12.9943,12.503,12.9468,1422950.0],["2009-09-08",13.1528,13.2161,12.9626,13.0735,1245600.0],["2009-09-09",13.0418,13.1528,12.9309,13.0735,2266600.0],["2009-09-10",13.2003,14.1194,13.0894,14.0719,8160500.0],["2009-09-11",14.2145,15.7516,13.9926,15.2445,11144150.0],["2009-09-14",15.0544,15.1336,14.4997,14.8642,3636950.0],["2009-09-15",14.9434,15.6248,14.674,15.197,4648150.0],["2009-09-16",15.3396,15.8467,14.9751,15.7833,6511900.0],["2009-09-17",15.8309,16.1002,15.0385,15.4347,6315850.0],["2009-09-18",15.4505,16.1953,15.2287,16.0685,6450600.0],["2009-09-21",16.0052,16.8767,15.609,15.9101,6646600.0],["2009-09-22",16.0844,16.4806,15.6882,15.9101,4777700.0],["2009-09-23",16.0844,16.1478,15.6882,15.8467,4319950.0],["2009-09-24",15.6882,15.9893,14.8484,15.2445,3059000.0],["2009-09-25",15.1336,15.7992,14.9117,15.6882,3300600.0],["2009-09-28",15.7675,16.1478,15.3079,15.4188,2269150.0],["2009-09-29",15.3871,15.609,15.1653,15.2445,2176450.0],["2009-09-30",15.2604,15.4188,14.7216,14.8325,5155250.0],["2009-10-01",14.3096,14.4046,13.2795,13.4538,9550800.0],["2009-10-02",13.3746,13.7391,12.9626,13.2478,5173550.0],["2009-10-05",13.3588,13.7391,13.3271,13.4855,2854500.0],["2009-10-06",13.5648,13.8025,13.3588,13.4222,2536550.0],["2009-10-07",13.4697,13.6757,13.2003,13.3905,2346550.0],["2009-10-08",13.5014,13.5648,13.2003,13.2795,2669450.0],["2009-10-09",13.2161,13.3588,12.5664,12.7883,4949800.0],["2009-10-12",12.8675,12.9309,12.1227,12.6932,6479800.0],["2009-10-13",12.8041,12.8041,11.885,11.9484,6584850.0],["2009-10-14",12.1544,12.202,11.2195,11.5998,12343850.0],["2009-10-15",11.5839,11.9801,11.5047,11.6632,5722200.0],["2009-10-16",11.6473,11.6473,11.1402,11.3304,4664150.0],["2009-10-19",11.3621,11.3621,11.0293,11.0927,4423600.0],["2009-10-20",10.7441,10.7758,10.2528,10.4113,8255200.0],["2009-10-21",10.3637,10.6014,10.332,10.443,4739500.0],["2009-10-22",10.8074,11.6315,10.8074,11.2828,8788300.0],["2009-10-23",10.9976,11.267,10.4747,10.5222,8131250.0],["2009-10-26",10.7599,11.1402,10.3004,10.332,6162250.0],["2009-10-27",10.5222,10.6331,10.2053,10.2687,5588400.0],["2009-10-28",10.237,10.3637,9.9993,10.1577,4610200.0],["2009-10-29",10.2528,10.5222,10.1577,10.3162,4384900.0],["2009-10-30",10.332,10.4113,9.8566,9.8725,2883000.0],["2009-11-02",9.9834,10.0943,9.714,9.8408,4440650.0],["2009-11-03",9.7774,10.1894,9.5873,10.1419,3192100.0],["2009-11-04",10.2845,10.649,10.1577,10.4905,5693700.0],["2009-11-05",10.855,10.9659,8.9534,9.5239,13116150.0],["2009-11-06",9.5239,9.6189,9.1594,9.4763,7451800.0],["2009-11-09",9.508,9.6982,9.3654,9.5714,7447750.0],["2009-11-10",9.4922,9.5239,9.2069,9.2703,4683050.0],["2009-11-11",9.3337,9.508,9.2703,9.4605,2647450.0],["2009-11-12",9.4446,9.7616,9.3812,9.6823,5586350.0],["2009-11-13",9.7299,9.7774,9.4922,9.508,3308250.0],["2009-11-16",9.5397,9.7457,9.5239,9.6665,4175600.0],["2009-11-17",9.6665,9.8091,9.5239,9.7774,2426550.0],["2009-11-18",9.7457,9.9042,9.6665,9.7616,1862150.0],["2009-11-19",9.7616,9.7616,9.4446,9.6982,2788100.0],["2009-11-20",9.6665,10.6648,9.5873,10.332,11357400.0],["2009-11-23",10.3954,10.6331,10.1577,10.4747,5518150.0],["2009-11-24",10.4905,10.4905,9.9993,10.031,3301100.0],["2009-11-25",10.0943,10.3162,10.0151,10.237,2018950.0],["2009-11-27",9.9676,10.126,9.6189,10.0151,1234350.0],["2009-11-30",9.9676,10.1894,9.92,9.9834,2925750.0],["2009-12-01",10.0151,10.332,9.9359,10.3004,2289650.0],["2009-12-02",10.3637,10.6965,10.3004,10.5539,2599000.0],["2009-12-03",10.5856,10.7124,10.3954,10.4588,2393000.0],["2009-12-04",10.4271,10.649,10.3162,10.4588,2388300.0],["2009-12-07",10.4905,11.1244,10.4747,11.0927,3636150.0],["2009-12-08",11.1244,11.1561,10.7758,10.8867,3345950.0],["2009-12-09",10.8867,11.0135,10.5856,10.6014,2239100.0],["2009-12-10",10.7282,11.0293,10.6331,10.9342,2605450.0],["2009-12-11",11.0451,11.1878,10.8867,11.0135,1991900.0],["2009-12-14",10.9976,11.0927,10.7441,10.8867,1863150.0],["2009-12-15",11.3462,11.8058,11.1085,11.6473,5525650.0],["2009-12-16",11.8375,12.2178,11.6156,12.1861,4608650.0],["2009-12-17",11.8216,11.9643,11.2512,11.3938,4473850.0],["2009-12-18",11.4255,11.8058,11.3621,11.8058,4131900.0],["2009-12-21",12.4397,12.4397,11.9326,11.9643,3311500.0],["2009-12-22",12.0118,12.1386,11.9643,12.0435,1953000.0],["2009-12-23",12.1544,12.2178,11.8375,11.885,1454000.0],["2009-12-24",11.9959,12.0435,11.9009,11.9484,556150.0],["2009-12-28",11.9484,12.3921,11.9326,12.3921,1807550.0],["2009-12-29",12.408,12.4872,12.1544,12.2178,1446700.0],["2009-12-30",12.091,12.2495,12.0276,12.091,1112050.0],["2009-12-31",12.0118,12.202,11.9167,12.091,1037150.0],["2010-01-04",12.2653,12.8992,12.2336,12.6298,2656050.0],["2010-01-05",12.5981,12.7883,12.503,12.6615,2088600.0],["2010-01-06",12.6615,12.6774,11.7266,11.8058,5595400.0],["2010-01-07",11.8692,12.1386,11.679,11.9167,4430250.0],["2010-01-08",11.5681,11.5998,11.0293,11.2512,6763800.0],["2010-01-11",11.2036,11.6473,11.1719,11.3938,4726350.0],["2010-01-12",11.679,11.8058,10.0151,10.0627,14308600.0],["2010-01-13",10.3796,10.4271,9.7774,10.031,7766750.0],["2010-01-14",9.8408,10.1736,9.825,9.8725,4879400.0],["2010-01-15",9.9517,10.0785,9.7933,10.0151,5408950.0],["2010-01-19",9.9834,10.4113,9.92,10.1419,4774700.0],["2010-01-20",10.0943,10.1894,9.8408,9.8883,2890200.0],["2010-01-21",9.7933,9.9359,9.4605,9.4922,6068700.0],["2010-01-22",9.6189,9.6823,9.302,9.3179,2809200.0],["2010-01-25",9.4605,9.4922,9.2069,9.2862,2664600.0],["2010-01-26",9.302,9.3179,9.1119,9.1119,3233100.0],["2010-01-27",9.0326,9.1911,8.8425,9.0168,3177350.0],["2010-01-28",9.0168,9.0643,8.7632,8.7632,3265000.0],["2010-01-29",8.8266,9.1118,8.7474,8.9217,3224300.0],["2010-02-01",8.9692,9.5239,8.9375,9.3971,5980600.0],["2010-02-02",9.2703,9.4129,9.0326,9.3654,3521950.0],["2010-02-03",9.302,9.8408,9.2386,9.6348,4264950.0],["2010-02-04",9.4605,9.508,9.1594,9.2069,3922200.0],["2010-02-05",9.1594,9.3495,8.9058,9.3179,4351700.0],["2010-02-08",9.2862,9.4922,9.1594,9.302,2434150.0],["2010-02-09",9.4129,9.5873,9.2386,9.5239,3083100.0],["2010-02-10",9.508,9.6189,9.1119,9.1594,3414750.0],["2010-02-11",9.2069,9.4288,9.1118,9.4129,2367200.0],["2010-02-12",9.4288,9.6982,9.2862,9.4446,2788750.0],["2010-02-16",9.5872,9.8566,9.5556,9.8249,1953750.0],["2010-02-17",9.7933,9.9517,9.7616,9.8408,1760900.0],["2010-02-18",9.8408,9.9676,9.7774,9.9359,1542250.0],["2010-02-19",9.8249,10.0627,9.8091,9.9993,1821200.0],["2010-02-22",10.0785,10.126,9.7457,9.8883,2008200.0],["2010-02-23",9.8408,9.9042,9.6189,9.7616,2487500.0],["2010-02-24",9.8091,9.9676,9.6665,9.8883,2450000.0],["2010-02-25",10.332,10.7124,9.9993,10.2687,8172750.0],["2010-02-26",10.3954,10.3954,9.7299,9.7774,5573500.0],["2010-03-01",9.8883,9.9517,9.4922,9.5714,5121200.0],["2010-03-02",9.714,9.9359,9.5873,9.8725,3384650.0],["2010-03-03",9.8091,10.0626,9.7774,10.031,3282100.0],["2010-03-04",10.0627,10.126,9.8883,10.0943,2156850.0],["2010-03-05",10.1102,10.237,10.0151,10.1102,2283050.0],["2010-03-08",10.1736,10.4113,10.0943,10.3796,2525200.0],["2010-03-09",10.3479,10.5856,10.2053,10.4588,1797000.0],["2010-03-10",10.4271,10.6173,10.3637,10.4747,2379650.0],["2010-03-11",10.4588,10.7124,10.2687,10.6648,2661950.0],["2010-03-12",10.7282,10.7758,10.5381,10.6014,1731350.0],["2010-03-15",10.5697,10.6331,10.4588,10.5064,1193700.0],["2010-03-16",10.5064,10.855,10.4905,10.855,1531150.0],["2010-03-17",10.7441,10.9976,10.7441,10.9501,1431600.0],["2010-03-18",10.9184,11.0293,10.7916,10.9976,1783300.0],["2010-03-19",11.1719,11.1878,10.9025,11.1719,4147450.0],["2010-03-22",11.0927,11.2195,10.9659,11.1878,1839300.0],["2010-03-23",11.2512,11.4889,11.1244,11.4096,3474350.0],["2010-03-24",11.3779,11.4889,11.1561,11.2036,1840700.0],["2010-03-25",11.4096,11.4096,10.9342,10.9976,1913050.0],["2010-03-26",11.0768,11.2036,10.8233,10.9818,1951900.0],["2010-03-29",10.9818,11.1878,10.9659,11.061,1381950.0],["2010-03-30",11.0927,11.3145,11.061,11.2353,1925050.0],["2010-03-31",11.1085,11.2828,11.061,11.2195,2176100.0],["2010-04-01",11.2512,11.5047,11.1878,11.4255,1708450.0],["2010-04-05",11.473,11.7266,11.4096,11.5364,2928050.0],["2010-04-06",11.5998,11.6315,11.3779,11.5998,2263550.0],["2010-04-07",11.6632,11.6632,11.2195,11.3462,2110800.0],["2010-04-08",11.3304,11.7582,11.2987,11.7266,3010600.0],["2010-04-09",11.7582,11.8216,11.5839,11.6473,2274300.0],["2010-04-12",11.885,11.9643,11.8216,11.9167,3767100.0],["2010-04-13",11.9484,12.202,11.8533,11.9484,3487400.0],["2010-04-14",12.1069,12.202,11.8692,11.9801,3394900.0],["2010-04-15",11.9643,12.408,11.8692,12.2336,4542950.0],["2010-04-16",12.1861,12.2178,11.7899,11.8375,2052700.0],["2010-04-19",11.8375,12.0435,11.6156,11.8533,2428500.0],["2010-04-20",11.9009,12.1227,11.6949,12.0435,2221400.0],["2010-04-21",12.0752,12.2336,11.9801,12.1386,2333600.0],["2010-04-22",12.1069,12.297,12.0276,12.2495,1823100.0],["2010-04-23",12.1703,12.3921,12.091,12.3921,1610550.0],["2010-04-26",12.4555,12.6615,12.2178,12.3129,3031950.0],["2010-04-27",12.2495,12.3763,11.9643,11.9801,2413450.0],["2010-04-28",12.091,12.2653,11.9326,11.9484,2556150.0],["2010-04-29",12.0435,12.3604,12.0435,12.3446,3920950.0],["2010-04-30",12.3446,12.5823,12.0435,12.091,2638000.0],["2010-05-03",12.2495,12.7249,12.202,12.614,4347050.0],["2010-05-04",12.4713,12.5823,12.091,12.3129,2825900.0],["2010-05-05",12.2495,12.6774,12.0435,12.2653,5983200.0],["2010-05-06",13.026,14.373,12.0435,12.7724,14854950.0],["2010-05-07",12.9626,12.9784,11.2828,11.3304,11884600.0],["2010-05-10",12.1227,12.4714,11.9801,12.4238,7737200.0],["2010-05-11",12.9943,13.2795,12.7566,13.0735,8965550.0],["2010-05-12",13.2161,14.0243,13.1369,13.8659,7828850.0],["2010-05-13",13.8659,14.1036,13.644,13.9134,4564200.0],["2010-05-14",13.8342,13.9768,13.6599,13.8183,3782050.0],["2010-05-17",14.1828,14.373,13.8342,14.3413,6123400.0],["2010-05-18",14.4997,14.6899,13.8025,13.8817,6698050.0],["2010-05-19",13.85,14.0877,13.5648,13.9768,3687800.0],["2010-05-20",13.4855,13.7391,13.1052,13.5331,7612100.0],["2010-05-21",13.1845,13.6757,12.9626,13.2954,5647800.0],["2010-05-24",13.2161,13.8183,13.1844,13.3746,3727300.0],["2010-05-25",13.1052,13.3905,12.6932,13.3746,4822100.0],["2010-05-26",13.4538,14.262,13.4538,13.8976,8165300.0],["2010-05-27",14.1194,14.262,13.9134,14.262,4482150.0],["2010-05-28",14.2303,14.468,13.9926,14.2462,4773750.0],["2010-06-01",14.1036,14.6582,13.5806,13.644,7788150.0],["2010-06-02",13.6123,13.9292,13.2637,13.644,5996100.0],["2010-06-03",13.7708,14.0877,13.644,14.0402,2916500.0],["2010-06-04",13.6757,14.1194,13.5965,13.6757,3532400.0],["2010-06-07",13.8659,13.8976,13.0894,13.1211,4196950.0],["2010-06-08",13.1845,13.232,12.8675,13.1369,4506900.0],["2010-06-09",13.1211,13.4697,13.0577,13.1369,3970300.0],["2010-06-10",13.3429,13.5648,13.2478,13.5648,1865200.0],["2010-06-11",13.232,13.7866,12.9309,13.7074,1545950.0],["2010-06-14",13.8976,14.2937,13.7708,14.0877,3988200.0],["2010-06-15",14.1511,14.5156,14.1511,14.4997,3783100.0],["2010-06-16",14.3096,14.5948,14.1828,14.3888,2609450.0],["2010-06-17",14.5631,14.674,14.2779,14.4839,4383050.0],["2010-06-18",14.4839,14.6899,14.3096,14.4363,3157700.0],["2010-06-21",14.5948,14.674,13.9768,14.1828,3595150.0],["2010-06-22",14.468,14.4839,13.7866,13.8976,3084700.0],["2010-06-23",13.9609,14.262,13.8025,14.0719,3335300.0],["2010-06-24",14.0719,14.1036,13.5648,13.644,3239700.0],["2010-06-25",13.7232,13.7232,13.2637,13.3429,3641700.0],["2010-06-28",13.4222,13.6123,13.2161,13.4538,3576800.0],["2010-06-29",13.2478,13.3905,12.9468,13.1052,5699550.0],["2010-06-30",13.1211,13.3112,12.9626,12.9784,4162600.0],["2010-07-01",13.1052,13.5489,12.9309,13.3588,7517450.0],["2010-07-02",13.4855,13.5331,13.0894,13.1528,3597900.0],["2010-07-06",13.2795,13.438,13.0894,13.2003,4092350.0],["2010-07-07",13.2478,13.7391,13.0577,13.7074,2833500.0],["2010-07-08",13.8976,14.3096,13.8025,14.2779,3959000.0],["2010-07-09",14.2779,14.6582,14.262,14.5948,3088150.0],["2010-07-12",14.579,14.6582,14.4205,14.6107,2311300.0],["2010-07-13",14.7374,15.2128,14.7216,15.0385,3372250.0],["2010-07-14",14.9593,15.0227,14.674,14.9593,2660350.0],["2010-07-15",15.0227,15.0227,14.5948,14.7691,2471450.0],["2010-07-16",14.5473,14.8008,13.8976,13.9926,2792900.0],["2010-07-19",14.056,14.1353,13.7708,13.9451,1821500.0],["2010-07-20",13.7074,14.3413,13.6599,14.3413,3611400.0],["2010-07-21",14.3571,14.5473,13.9768,14.0085,2860250.0],["2010-07-22",14.1669,14.2937,14.0243,14.2303,1945100.0],["2010-07-23",14.1669,14.6423,13.9609,14.4839,2108300.0],["2010-07-26",14.6107,14.7374,14.2303,14.7057,1823650.0],["2010-07-27",14.785,14.785,14.262,14.4046,2074800.0],["2010-07-28",14.2462,14.373,13.8817,13.9609,2039800.0],["2010-07-29",14.0402,14.5314,13.8659,14.056,2669550.0],["2010-07-30",13.9451,14.2303,13.8659,14.1828,2323350.0],["2010-08-02",14.4839,14.5631,14.0719,14.4522,2433700.0],["2010-08-03",14.373,14.373,13.8342,13.9451,3416900.0],["2010-08-04",13.85,14.1828,13.5648,13.9292,10854450.0],["2010-08-05",14.8484,15.197,14.4363,14.9751,10550850.0],["2010-08-06",14.8484,14.8959,14.3254,14.4363,5412250.0],["2010-08-09",14.2937,14.4046,14.0719,14.2462,3230350.0],["2010-08-10",14.0719,14.1353,13.2637,13.4063,5334150.0],["2010-08-11",13.232,13.7549,13.0735,13.4697,7621450.0],["2010-08-12",13.3112,14.0085,13.1052,13.9451,4151600.0],["2010-08-13",13.8976,13.9926,13.7866,13.8817,2550600.0],["2010-08-16",13.85,14.3888,13.8025,14.1194,2294750.0],["2010-08-17",14.2462,14.4205,14.1036,14.3571,2189100.0],["2010-08-18",14.3888,14.4205,14.1986,14.3571,2491800.0],["2010-08-19",14.1986,14.3571,13.9451,14.0719,3364800.0],["2010-08-20",14.0719,14.2303,13.8659,14.2303,2806950.0],["2010-08-23",14.3254,14.3254,14.0402,14.1036,3320850.0],["2010-08-24",13.8817,14.2462,13.7549,14.1036,3391600.0],["2010-08-25",13.9609,14.4997,13.9451,14.3888,3661500.0],["2010-08-26",14.4205,14.4997,14.1353,14.2145,2103100.0],["2010-08-27",14.2145,14.4046,14.0243,14.3254,3275650.0],["2010-08-30",14.2462,14.3254,14.0877,14.1036,1968200.0],["2010-08-31",13.8817,14.4839,13.8817,14.1669,3949900.0],["2010-09-01",14.262,14.6423,14.2303,14.6107,2385900.0],["2010-09-02",14.5631,14.8959,14.4997,14.8484,2316650.0],["2010-09-03",14.9751,15.2128,14.8167,15.1019,2211150.0],["2010-09-07",14.9593,15.1019,14.7533,15.0068,1306150.0],["2010-09-08",15.0544,15.2921,14.9117,15.1653,2332950.0],["2010-09-09",15.2604,15.5615,15.0385,15.4664,3294400.0],["2010-09-10",15.4664,15.5615,15.1177,15.4347,2346450.0],["2010-09-13",15.5456,15.7199,15.3396,15.6248,2704800.0],["2010-09-14",15.609,15.7516,15.4188,15.4822,3110150.0],["2010-09-15",15.4822,15.609,15.3079,15.4188,1780550.0],["2010-09-16",15.4188,15.4505,15.0227,15.1019,1758100.0],["2010-09-17",15.1494,15.3238,14.7691,14.991,2766850.0],["2010-09-20",15.1178,15.7199,15.0544,15.6724,2563950.0],["2010-09-21",15.5931,15.8467,15.4822,15.6248,2276650.0],["2010-09-22",15.5931,16.0844,15.5773,16.0844,3945800.0],["2010-09-23",15.9418,16.021,15.6248,15.7358,2281350.0],["2010-09-24",15.9101,16.1161,15.815,16.021,2258700.0],["2010-09-27",16.0052,16.6707,15.9735,16.4806,2858550.0],["2010-09-28",16.5915,16.6232,16.0844,16.4013,2392050.0],["2010-09-29",16.4013,16.7183,16.2587,16.6232,1746950.0],["2010-09-30",16.8133,16.8926,16.3379,16.5756,1655200.0],["2010-10-01",16.7975,17.4314,16.5756,17.3204,5586450.0],["2010-10-04",17.3204,17.3997,17.0193,17.1303,2412200.0],["2010-10-05",17.3363,17.5581,17.2254,17.3838,2630000.0],["2010-10-06",17.3997,17.6374,17.3204,17.5264,2676500.0],["2010-10-07",17.6532,17.8117,17.3204,17.3204,3219850.0],["2010-10-08",17.368,17.4314,17.1937,17.368,1524500.0],["2010-10-11",17.368,17.5106,17.0669,17.0986,2359100.0],["2010-10-12",17.0194,17.1144,16.6073,17.051,2056600.0],["2010-10-13",17.1778,17.6057,17.1778,17.4789,1495150.0],["2010-10-14",17.4155,17.4472,16.4489,16.4964,5471150.0],["2010-10-15",16.6073,16.9877,16.5281,16.8767,3368750.0],["2010-10-18",16.9243,17.2095,16.6707,17.1778,2136500.0],["2010-10-19",16.9718,17.1144,16.5598,16.7024,2304500.0],["2010-10-20",16.7658,17.0669,16.6232,16.9401,1697950.0],["2010-10-21",16.9877,17.0986,16.5281,16.5756,2744700.0],["2010-10-22",16.6073,16.8767,16.6073,16.8133,1719000.0],["2010-10-25",16.9718,16.9877,16.5756,16.6866,1679400.0],["2010-10-26",16.6549,16.8133,16.4806,16.75,1146500.0],["2010-10-27",16.6549,16.6549,16.2587,16.3063,2292150.0],["2010-10-28",16.3696,16.6073,16.3063,16.3696,1656200.0],["2010-10-29",16.3696,16.5439,16.2904,16.4806,809750.0],["2010-11-01",16.6073,16.8609,16.4172,16.6549,1530600.0],["2010-11-02",16.7975,17.1303,16.7024,17.0827,2430350.0],["2010-11-03",17.0194,17.1937,16.8133,17.1778,2203250.0],["2010-11-04",17.7008,18.0969,17.6532,18.0177,4960600.0],["2010-11-05",18.1762,19.0002,18.1445,18.5723,3481750.0],["2010-11-08",18.8417,19.5073,18.5565,19.3488,5428200.0],["2010-11-09",19.4281,19.4597,18.8576,18.9843,4194500.0],["2010-11-10",18.9368,19.2696,18.6991,19.1903,1971450.0],["2010-11-11",19.0477,19.4439,18.921,19.3013,1774750.0],["2010-11-12",19.2537,19.333,18.9368,19.222,1730800.0],["2010-11-15",18.921,18.921,18.2395,18.5882,4256300.0],["2010-11-16",18.3822,18.3822,17.7008,17.8909,3533700.0],["2010-11-17",17.9068,19.0319,17.9068,18.7625,3284600.0],["2010-11-18",19.0636,19.0636,18.6991,18.8576,2431200.0],["2010-11-19",18.7942,19.3488,18.7308,19.3488,2858850.0],["2010-11-22",19.2537,19.5707,19.0794,19.4914,3192350.0],["2010-11-23",19.3488,19.4122,19.0319,19.1587,1452700.0],["2010-11-24",19.222,19.4756,19.1745,19.4597,1388550.0],["2010-11-26",19.333,19.3647,19.1587,19.3171,546400.0],["2010-11-29",19.2062,19.333,18.8893,19.2854,1596000.0],["2010-11-30",18.9843,19.5865,18.9368,19.2537,2809550.0],["2010-12-01",19.6024,19.6657,19.333,19.6499,3385900.0],["2010-12-02",19.6974,19.8084,19.4914,19.6024,1839350.0],["2010-12-03",19.4914,19.7291,19.3964,19.5865,1752600.0],["2010-12-06",19.4914,19.745,19.4122,19.6816,1318650.0],["2010-12-07",19.8401,19.8876,19.333,19.428,1869700.0],["2010-12-08",19.4597,19.8876,19.4597,19.8718,1983750.0],["2010-12-09",20.1887,20.4898,19.7925,19.9193,2149450.0],["2010-12-10",19.9827,20.0302,19.7608,19.9668,1059950.0],["2010-12-13",20.0302,20.2045,19.8242,19.8559,1712700.0],["2010-12-14",19.9193,19.9827,19.4914,19.6024,1404350.0],["2010-12-15",19.5073,19.6341,19.1745,19.222,1595950.0],["2010-12-16",19.3171,19.5073,18.9685,19.4756,1947450.0],["2010-12-17",19.539,19.6024,18.9685,19.1428,3129400.0],["2010-12-20",19.9668,20.2045,19.6499,20.1887,3158850.0],["2010-12-21",20.3155,20.363,20.0144,20.157,2530600.0],["2010-12-22",20.157,20.2045,19.951,19.9668,1127750.0],["2010-12-23",19.9668,20.2045,19.8401,19.8401,1245500.0],["2010-12-27",19.7291,20.0144,19.5707,20.0144,788950.0],["2010-12-28",20.0144,20.1412,19.8084,19.9827,1308650.0],["2010-12-29",19.9985,20.0778,19.6974,19.8084,1334500.0],["2010-12-30",19.8876,20.1253,19.5707,20.0619,1030800.0],["2010-12-31",20.0461,20.1253,19.8876,20.0144,1015650.0],["2011-01-03",20.2204,20.7592,20.0778,20.7116,3619000.0],["2011-01-04",21.0444,22.1378,20.9176,22.0586,9442250.0],["2011-01-05",21.8684,22.8192,21.6783,22.5974,7795100.0],["2011-01-06",20.6166,21.3613,20.5056,21.0761,7540400.0],["2011-01-07",20.8067,21.0127,20.363,20.5215,3779950.0],["2011-01-10",20.2838,20.9652,20.2362,20.8859,3187750.0],["2011-01-11",21.092,21.1712,20.4422,20.5215,3573950.0],["2011-01-12",20.6958,20.8226,20.5056,20.5532,1782000.0],["2011-01-13",20.6482,20.981,20.4898,20.5373,1427350.0],["2011-01-14",20.569,20.9176,20.5056,20.6958,1695900.0],["2011-01-18",20.7275,20.9652,20.3155,20.3313,1749750.0],["2011-01-19",20.4422,20.6166,19.745,19.8559,2731200.0],["2011-01-20",19.9827,20.157,19.6816,19.9668,1803200.0],["2011-01-21",20.157,20.3155,20.0144,20.157,1803500.0],["2011-01-24",20.2996,20.4264,20.0778,20.363,1320950.0],["2011-01-25",20.4422,21.393,20.3789,21.3772,4296150.0],["2011-01-26",21.4723,21.5515,21.1553,21.504,1957050.0],["2011-01-27",21.6307,21.6783,21.0444,21.5357,1642450.0],["2011-01-28",21.5832,21.6307,20.775,20.8543,1836550.0],["2011-01-31",20.9335,20.9969,20.4739,20.4898,2291000.0],["2011-02-01",20.7275,20.8542,20.4581,20.6324,5691450.0],["2011-02-02",20.6641,20.7116,20.3472,20.3789,1356100.0],["2011-02-03",20.2838,20.5215,20.0461,20.4581,1217150.0],["2011-02-04",20.4898,20.7116,20.2996,20.5215,4791750.0],["2011-02-07",20.6324,20.8859,20.363,20.363,2712400.0],["2011-02-08",20.4898,20.6007,20.0936,20.5849,2479200.0],["2011-02-09",20.4739,20.7592,20.3472,20.6007,1861800.0],["2011-02-10",20.6166,20.6641,20.1253,20.3472,1965300.0],["2011-02-11",20.363,20.7592,20.2362,20.6958,2102050.0],["2011-02-14",20.7433,21.298,20.6799,21.092,2199650.0],["2011-02-15",21.092,21.4089,20.981,21.2029,1977300.0],["2011-02-16",21.2346,21.2663,20.9493,21.1395,1250850.0],["2011-02-17",21.0286,21.0761,20.775,20.7909,1375950.0],["2011-02-18",20.8384,21.6941,20.7909,21.2504,3080600.0],["2011-02-22",21.0603,21.092,20.6324,20.7275,2551800.0],["2011-02-23",20.6799,20.9652,20.2045,20.2204,3449100.0],["2011-02-24",20.6166,21.4881,20.2679,21.4406,3986050.0],["2011-02-25",21.5515,22.3914,21.4723,22.3597,4078350.0],["2011-02-28",22.3597,22.8192,22.3597,22.8192,3479950.0],["2011-03-01",22.8509,22.8985,22.3914,22.5974,3696250.0],["2011-03-02",22.6449,22.9777,22.1378,22.5023,3223700.0],["2011-03-03",22.7717,23.8017,22.6291,23.675,5178550.0],["2011-03-04",23.8493,23.881,23.2788,23.6274,4153700.0],["2011-03-07",23.8017,24.0077,23.4056,23.7383,2847200.0],["2011-03-08",23.7067,23.9285,23.5006,23.8334,2689800.0],["2011-03-09",23.8334,24.087,23.6116,23.9444,2250450.0],["2011-03-10",23.5799,23.77,23.3739,23.5957,2081500.0],["2011-03-11",23.4214,23.8493,23.3263,23.7859,2271900.0],["2011-03-14",23.6433,24.0553,23.4373,23.6116,1460600.0],["2011-03-15",22.9936,23.7067,22.6766,23.5323,1570250.0],["2011-03-16",23.5007,23.675,22.74,22.9936,2764950.0],["2011-03-17",23.4531,23.5957,23.0569,23.469,1763550.0],["2011-03-18",23.8017,24.1979,23.6116,23.6591,3028250.0],["2011-03-21",25.117,25.2279,24.6258,24.7842,5044950.0],["2011-03-22",24.9902,25.0378,24.4039,24.5624,2349900.0],["2011-03-23",24.5941,24.6416,24.2771,24.5624,1639300.0],["2011-03-24",24.705,25.0853,24.499,25.0061,2925950.0],["2011-03-25",25.0378,25.0853,24.499,24.6258,2722850.0],["2011-03-28",25.2596,25.2913,24.8952,25.0219,3050050.0],["2011-03-29",24.9744,25.1645,24.7525,25.0536,1607550.0],["2011-03-30",25.2596,26.0044,25.0853,25.8618,3976300.0],["2011-03-31",25.7033,25.9886,25.2913,25.735,2522400.0],["2011-04-01",25.7984,26.1312,25.6083,26.1312,2432400.0],["2011-04-04",26.2897,26.3055,25.7667,25.8777,2946600.0],["2011-04-05",25.941,26.4006,25.8143,26.1629,1916600.0],["2011-04-06",26.258,26.3372,25.8301,26.0995,2081150.0],["2011-04-07",26.052,26.3531,25.8935,26.258,3216300.0],["2011-04-08",26.3689,26.4323,26.147,26.4006,2057050.0],["2011-04-11",26.5274,26.9869,26.4323,26.6066,3662450.0],["2011-04-12",26.4798,26.6224,26.2421,26.5432,2196250.0],["2011-04-13",26.6066,26.8126,26.2738,26.5432,1702350.0],["2011-04-14",26.3847,26.464,25.9252,26.3055,2243900.0],["2011-04-15",26.3214,26.4957,26.052,26.1471,2163100.0],["2011-04-18",25.8935,25.9252,25.1646,25.4656,4164950.0],["2011-04-19",25.5607,25.7826,25.4339,25.7667,2583950.0],["2011-04-20",26.1629,26.3689,25.6083,26.3372,2643950.0],["2011-04-21",26.4957,26.9235,26.3214,26.7651,1461150.0],["2011-04-25",26.7968,26.9077,26.464,26.4957,1450950.0],["2011-04-26",26.6383,26.7017,26.2738,26.4481,1500000.0],["2011-04-27",26.4323,27.082,26.2897,27.0186,2844000.0],["2011-04-28",27.0186,27.288,26.5749,26.7334,2645750.0],["2011-04-29",26.7809,26.9711,26.5908,26.67,2170000.0],["2011-05-02",26.876,26.9077,25.9886,26.1153,3857200.0],["2011-05-03",27.1454,28.8093,26.6383,28.7618,11457850.0],["2011-05-04",28.8251,28.8885,27.8743,28.2864,4144100.0],["2011-05-05",28.0962,28.5082,27.6049,28.0645,5080550.0],["2011-05-06",27.7317,27.8426,27.2088,27.4465,4319050.0],["2011-05-09",27.5099,27.9694,27.3197,27.8268,4773400.0],["2011-05-10",27.811,28.9995,27.7317,28.8727,5336800.0],["2011-05-11",28.7934,28.8727,28.0962,28.4607,3673300.0],["2011-05-12",28.223,28.8568,28.0803,28.6825,2862550.0],["2011-05-13",28.6033,28.6825,27.906,28.2864,1777600.0],["2011-05-16",28.1437,28.4924,28.0011,28.4131,2732700.0],["2011-05-17",28.1913,28.9361,28.0645,28.635,3387400.0],["2011-05-18",28.6508,29.6967,28.5716,29.6175,5413900.0],["2011-05-19",29.6175,29.7759,28.7459,28.9836,2629300.0],["2011-05-20",28.1913,28.2864,27.811,28.0962,4541650.0],["2011-05-23",27.7634,28.0962,27.6049,27.9853,2348550.0],["2011-05-24",28.112,28.3656,27.7634,27.811,2804400.0],["2011-05-25",27.8109,28.4448,27.6525,28.2547,2215050.0],["2011-05-26",28.223,29.0628,28.0803,28.9995,4121500.0],["2011-05-27",29.1579,29.3798,28.5716,28.7776,1786850.0],["2011-05-31",29.0945,29.2213,28.017,28.3656,3617650.0],["2011-06-01",28.1913,29.3481,28.1913,28.7618,4712500.0],["2011-06-02",28.841,29.3164,28.6033,28.8885,3168200.0],["2011-06-03",28.5241,28.5241,27.7159,27.8268,2854950.0],["2011-06-06",27.1771,27.5891,26.8443,27.0345,3003600.0],["2011-06-07",27.2405,27.2405,26.7492,26.8126,2465600.0],["2011-06-08",26.5749,26.8285,26.1629,26.5274,2170650.0],["2011-06-09",26.6541,26.7017,26.052,26.3055,2807450.0],["2011-06-10",26.2897,26.3372,25.7826,25.8618,2093350.0],["2011-06-13",25.846,26.052,25.3864,25.7509,2399400.0],["2011-06-14",26.0203,26.3214,25.8935,26.1471,1346350.0],["2011-06-15",25.9093,26.0678,25.2279,25.2596,2762300.0],["2011-06-16",25.3072,25.3706,24.9269,25.323,2461050.0],["2011-06-17",25.5607,25.7984,25.2438,25.3864,1578950.0],["2011-06-20",25.3389,25.6083,25.1012,25.5132,1965050.0],["2011-06-21",25.6083,26.3372,25.5924,26.0678,1772800.0],["2011-06-22",26.0203,26.5749,25.9569,26.1471,1990200.0],["2011-06-23",25.846,26.5749,25.4498,26.5749,2909500.0],["2011-06-24",26.5591,26.6066,26.1312,26.4006,3152850.0],["2011-06-27",26.3214,26.8602,25.9727,26.7334,2253000.0],["2011-06-28",26.7651,27.5099,26.5749,27.2405,2129050.0],["2011-06-29",27.3989,27.6525,27.1771,27.3039,1866100.0],["2011-06-30",27.3672,27.6366,27.2405,27.2722,1889100.0],["2011-07-01",27.1929,28.2705,27.1929,28.1596,2434200.0],["2011-07-05",28.0645,28.0645,27.3356,27.6842,1950200.0],["2011-07-06",27.6683,27.6842,27.3039,27.6366,1745750.0],["2011-07-07",27.9219,28.112,27.4782,27.494,1852100.0],["2011-07-08",27.0662,27.5891,26.7809,27.5732,1773750.0],["2011-07-11",27.1929,27.4623,27.1612,27.4306,3112950.0],["2011-07-12",27.2246,27.2405,26.67,26.876,1689450.0],["2011-07-13",27.1454,27.5257,27.0345,27.082,2275600.0],["2011-07-14",27.2246,27.2405,26.3531,26.6541,2039500.0],["2011-07-15",26.7809,27.0186,26.67,26.9235,1272000.0],["2011-07-18",26.7809,26.8443,26.258,26.6224,1384600.0],["2011-07-19",26.8602,27.3356,26.7175,27.1771,2049200.0],["2011-07-20",27.1137,27.1612,26.6066,27.0662,1237650.0],["2011-07-21",27.1771,27.5574,26.9869,27.1771,2012600.0],["2011-07-22",27.2088,27.3514,27.0979,27.3039,1698750.0],["2011-07-25",27.0028,27.0979,26.6224,26.8443,837050.0],["2011-07-26",26.7809,26.9869,26.4006,26.7809,1405250.0],["2011-07-27",26.5432,26.6541,26.0044,26.0678,1115700.0],["2011-07-28",25.9727,26.6383,25.735,25.8143,2600650.0],["2011-07-29",25.529,26.0837,25.323,25.7984,1594050.0],["2011-08-01",25.4023,25.7667,25.1962,25.64,2720500.0],["2011-08-02",21.0286,21.092,16.1478,16.2587,34951000.0],["2011-08-03",17.0193,17.3997,15.4822,16.2746,17065600.0],["2011-08-04",16.1795,16.227,13.7866,14.7533,14910900.0],["2011-08-05",15.0544,15.5139,14.579,15.1019,6934250.0],["2011-08-08",14.2937,14.674,13.7708,14.1353,7613100.0],["2011-08-09",14.4363,14.8325,13.9292,14.785,8387700.0],["2011-08-10",15.1019,15.4347,14.7216,15.1653,8332550.0],["2011-08-11",15.197,16.5123,15.0227,16.2587,5142850.0],["2011-08-12",16.5123,16.7341,15.8784,16.2112,3864950.0],["2011-08-15",16.4964,17.4314,16.3379,17.3838,3872500.0],["2011-08-16",17.3204,17.6057,17.0035,17.4631,4031050.0],["2011-08-17",17.5264,17.7641,17.4155,17.7483,2873400.0],["2011-08-18",17.1937,17.7008,16.3855,16.6073,5328150.0],["2011-08-19",16.3221,16.8767,16.1795,16.2746,3969000.0],["2011-08-22",16.75,16.845,15.8942,16.0527,3418900.0],["2011-08-23",16.2112,16.8767,16.1319,16.7658,3471300.0],["2011-08-24",16.6707,17.1303,16.5439,17.1303,1886700.0],["2011-08-25",17.1937,17.2887,16.4647,16.544,2627950.0],["2011-08-26",16.3221,16.9877,15.9576,16.9084,1504250.0],["2011-08-29",17.1144,17.6849,17.0827,17.6849,1440950.0],["2011-08-30",17.4947,17.9226,17.4155,17.8275,1570450.0],["2011-08-31",17.9702,18.2871,17.5423,17.6849,3134650.0],["2011-09-01",17.6691,18.0494,17.368,17.368,2816850.0],["2011-09-02",17.0194,17.1778,16.2112,16.3538,3376250.0],["2011-09-06",15.7358,16.2429,15.7358,16.0527,3850800.0],["2011-09-07",16.4964,17.0194,16.2112,16.9084,2889550.0],["2011-09-08",16.7183,17.1144,16.5756,16.7975,2135050.0],["2011-09-09",16.4964,16.7341,16.1795,16.5756,3089000.0],["2011-09-12",16.2587,16.6073,16.1002,16.544,2094050.0],["2011-09-13",16.6073,16.956,16.3855,16.5598,3612750.0],["2011-09-14",16.7658,16.8767,16.227,16.4647,4440800.0],["2011-09-15",16.6232,16.75,16.1636,16.4013,2552550.0],["2011-09-16",16.4964,16.6549,15.815,16.0052,5798300.0],["2011-09-19",15.7041,15.9735,15.2445,15.8467,4303500.0],["2011-09-20",16.0052,16.3221,15.7833,15.9576,2985750.0],["2011-09-21",15.9576,15.9576,14.674,14.7216,3887450.0],["2011-09-22",14.1194,14.4363,13.9134,14.1669,3972250.0],["2011-09-23",14.0085,14.674,13.9451,14.4363,3450800.0],["2011-09-26",14.5631,14.8959,14.2937,14.4046,3899100.0],["2011-09-27",14.7374,15.3396,14.579,14.9276,1665200.0],["2011-09-28",14.7374,14.991,14.0719,14.1036,1441850.0],["2011-09-29",14.4839,14.6582,14.0243,14.373,2080800.0],["2011-09-30",14.056,14.2937,13.6123,13.8025,3586950.0],["2011-10-03",13.7074,14.1511,12.8992,12.9626,4454750.0],["2011-10-04",12.8358,13.0894,12.4555,13.0577,5450000.0],["2011-10-05",13.0577,13.2954,12.6457,13.1528,4361450.0],["2011-10-06",13.2478,13.6282,13.0418,13.6282,3655150.0],["2011-10-07",13.7866,13.8183,12.2812,12.5664,3678450.0],["2011-10-10",12.8517,13.7866,12.7883,13.5331,2576550.0],["2011-10-11",13.3746,13.5965,13.0894,13.1845,1953500.0],["2011-10-12",13.2003,13.7074,13.2003,13.5172,2194000.0],["2011-10-13",13.5014,14.2303,13.438,14.1669,2000550.0],["2011-10-14",14.4205,14.6265,14.2937,14.4205,1676250.0],["2011-10-17",14.3571,14.4205,13.9926,14.0085,1139100.0],["2011-10-18",14.0402,14.468,13.6915,14.373,1554400.0],["2011-10-19",14.3254,14.4205,13.6915,13.7232,1419400.0],["2011-10-20",13.8025,14.3254,13.3588,14.3096,2655300.0],["2011-10-21",14.5314,14.9751,14.4522,14.5631,2763900.0],["2011-10-24",14.3571,14.9276,14.3571,14.7374,1334300.0],["2011-10-25",14.6582,14.7374,14.2937,14.4205,1465250.0],["2011-10-26",14.785,15.5773,14.6265,15.3554,2886750.0],["2011-10-27",15.8942,15.8942,15.0068,15.4188,2683200.0],["2011-10-28",15.197,15.2128,14.0877,14.1669,4511000.0],["2011-10-31",14.0719,14.1669,13.4063,13.4697,5901100.0],["2011-11-01",12.4872,12.8041,12.0118,12.1386,6418450.0],["2011-11-02",12.4714,13.7074,12.4714,13.5806,5129250.0],["2011-11-03",13.7391,14.3413,13.4538,14.2462,3651700.0],["2011-11-04",14.0402,14.2303,13.7866,14.2145,1860950.0],["2011-11-07",14.1669,14.3254,13.9292,14.0877,1457200.0],["2011-11-08",14.1353,14.3413,13.8183,13.8342,2319200.0],["2011-11-09",13.4538,13.8025,13.3112,13.3588,2425300.0],["2011-11-10",13.5648,13.6915,13.438,13.438,1892500.0],["2011-11-11",13.6915,14.1669,13.6282,13.9926,1414700.0],["2011-11-14",13.8342,14.1353,13.7232,13.7549,949350.0],["2011-11-15",13.644,14.1036,13.6123,13.9292,1644700.0],["2011-11-16",13.5806,14.1036,13.5172,13.6915,1670000.0],["2011-11-17",13.7708,13.9768,12.82,13.1211,2873000.0],["2011-11-18",13.2003,13.2637,12.7724,12.7724,1505100.0],["2011-11-21",12.5347,12.6615,12.4555,12.5664,1416900.0],["2011-11-22",12.503,12.614,12.1703,12.2653,2927900.0],["2011-11-23",12.1544,12.3921,11.996,11.996,1375200.0],["2011-11-25",12.0435,12.3604,11.9009,11.9009,574350.0],["2011-11-28",12.3921,12.7566,12.202,12.5506,2447250.0],["2011-11-29",12.5347,12.6932,12.2495,12.2812,2239050.0],["2011-11-30",12.8675,13.4222,12.7566,13.2795,2753900.0],["2011-12-01",13.2003,13.3429,12.82,13.1528,1788500.0],["2011-12-02",13.3429,13.5331,13.0101,13.1369,1454100.0],["2011-12-05",13.3746,13.4697,13.0101,13.232,1425300.0],["2011-12-06",13.9292,14.3254,13.4697,14.262,3633700.0],["2011-12-07",14.0877,14.1669,13.5172,13.5965,2661400.0],["2011-12-08",13.4697,13.6915,13.0418,13.1052,1749200.0],["2011-12-09",13.2003,13.4697,13.2003,13.4222,1176250.0],["2011-12-12",13.5965,13.6915,12.9943,13.2637,2529200.0],["2011-12-13",13.3746,13.8659,13.3112,13.5172,2505900.0],["2011-12-14",13.4538,13.5648,12.9151,12.9784,1717150.0],["2011-12-15",13.3746,13.8183,13.2003,13.3746,2460200.0],["2011-12-16",13.4222,13.5014,13.0418,13.2003,2274100.0],["2011-12-19",13.2161,13.2795,12.5189,12.5981,1437600.0],["2011-12-20",12.9151,13.232,12.8992,13.1369,1629550.0],["2011-12-21",13.0577,13.2795,12.9309,13.1845,991000.0],["2011-12-22",13.2161,13.4855,13.1369,13.3429,704150.0],["2011-12-23",13.3746,13.5014,12.8834,12.9468,1645050.0],["2011-12-27",12.9151,13.2478,12.8041,13.232,1041950.0],["2011-12-28",13.2003,13.2003,12.6615,12.7407,1403150.0],["2011-12-29",12.9467,13.1052,12.7724,13.0577,1066250.0],["2011-12-30",13.026,13.8659,12.9784,13.7549,2779250.0],["2012-01-03",14.1194,15.0702,14.0402,14.88,5021450.0],["2012-01-04",14.6423,14.8325,13.9134,13.9292,6093950.0],["2012-01-05",13.2478,13.3429,12.4555,12.6932,7371700.0],["2012-01-06",12.8358,13.1686,12.6932,12.7091,3092700.0],["2012-01-09",12.7883,13.026,12.5189,12.9943,2776300.0],["2012-01-10",13.2161,13.232,13.026,13.1528,1500000.0],["2012-01-11",12.9943,13.4697,12.9468,13.3588,1935250.0],["2012-01-12",13.3905,13.6282,13.2795,13.5648,1648400.0],["2012-01-13",13.3905,13.3905,13.1528,13.232,1500400.0],["2012-01-17",13.4697,13.4697,12.9943,13.2954,1612350.0],["2012-01-18",13.2637,13.7866,13.2003,13.7549,1537300.0],["2012-01-19",13.7708,14.2462,13.7232,14.1511,2227350.0],["2012-01-20",14.1353,14.2145,13.8025,13.8183,1553100.0],["2012-01-23",13.8025,13.8976,13.6599,13.85,1033250.0],["2012-01-24",13.6757,13.7866,13.3746,13.5648,1528150.0],["2012-01-25",13.5331,14.0877,13.3746,13.9768,3018100.0],["2012-01-26",14.0243,14.2462,13.7391,13.9134,2728950.0],["2012-01-27",13.7866,14.1036,13.7074,13.85,2195000.0],["2012-01-30",13.6757,13.9609,13.6123,13.9292,1137250.0],["2012-01-31",14.0085,14.056,13.5172,14.0085,2028300.0],["2012-02-01",14.1194,14.579,14.0085,14.4522,3156500.0],["2012-02-02",14.4839,14.7374,14.3888,14.6107,1501900.0],["2012-02-03",14.8167,15.2921,14.6899,14.9593,3094000.0],["2012-02-06",14.8325,15.2445,14.7216,15.2287,2017600.0],["2012-02-07",15.1336,15.2128,15.0068,15.1336,1801300.0],["2012-02-08",15.1177,15.3396,15.0227,15.197,1747850.0],["2012-02-09",15.2128,15.403,15.1177,15.2921,1439450.0],["2012-02-10",15.1177,15.5615,15.0544,15.5456,2292100.0],["2012-02-13",15.7041,15.8309,15.5298,15.7833,2498100.0],["2012-02-14",15.7041,15.9101,15.5931,15.8308,3555900.0],["2012-02-15",15.8784,15.9418,15.6882,15.8942,2503500.0],["2012-02-16",15.9735,16.4806,15.9418,16.4013,2721200.0],["2012-02-17",16.4647,16.5439,16.2112,16.3855,2339250.0],["2012-02-21",16.3855,16.5281,16.1319,16.3379,2464550.0],["2012-02-22",16.4172,16.5915,16.1953,16.2904,1832050.0],["2012-02-23",17.4472,18.8259,17.2412,18.5406,7647950.0],["2012-02-24",18.81,19.2854,18.81,19.0319,6541850.0],["2012-02-27",19.1587,19.2537,18.5565,18.7466,7162150.0],["2012-02-28",18.7308,18.81,17.2571,17.4631,6394150.0],["2012-02-29",17.0194,17.0194,15.9418,16.3221,7800600.0],["2012-03-01",16.3221,17.2887,16.0844,17.2254,6815850.0],["2012-03-02",16.9084,17.0194,16.5281,16.7341,3954450.0],["2012-03-05",16.1319,16.2587,15.609,15.7833,4224400.0],["2012-03-06",15.4505,15.5456,15.1653,15.2921,3025200.0],["2012-03-07",15.3713,16.1161,15.2445,15.609,3947650.0],["2012-03-08",15.815,15.8625,15.4981,15.7992,2439100.0],["2012-03-09",15.8308,16.1478,15.815,16.1161,2299050.0],["2012-03-12",16.1161,16.1795,15.4664,15.5773,1514200.0],["2012-03-13",15.7199,16.0052,15.6407,15.8308,1789750.0],["2012-03-14",15.7992,15.9735,15.3396,15.4981,1970150.0],["2012-03-15",15.5932,16.0527,15.403,15.7516,1491450.0],["2012-03-16",15.8308,16.1478,15.6407,16.0052,1779750.0],["2012-03-19",15.8309,16.1161,15.7041,15.8467,1249200.0],["2012-03-20",15.815,15.8784,15.5615,15.7199,1318450.0],["2012-03-21",15.7833,15.8308,15.5298,15.5456,1116600.0],["2012-03-22",15.4505,15.6565,15.3238,15.4505,893550.0],["2012-03-23",15.5298,15.5298,15.1336,15.2128,1537700.0],["2012-03-26",15.403,15.5456,15.2604,15.4981,1801450.0],["2012-03-27",15.4981,15.5773,14.7216,14.785,3016950.0],["2012-03-28",14.785,15.1811,14.674,14.8325,1816900.0],["2012-03-29",14.8167,14.9593,14.3571,14.6423,2923050.0],["2012-03-30",14.7691,14.8167,14.1669,14.2937,2325750.0],["2012-04-02",14.2779,14.5156,14.1986,14.4363,1708650.0],["2012-04-03",14.5156,14.7533,14.3254,14.5948,2104150.0],["2012-04-04",14.4046,14.4522,14.0085,14.1669,1790100.0],["2012-04-05",14.056,14.262,13.9768,14.0243,1168000.0],["2012-04-09",13.5648,13.6757,13.3271,13.5014,2392000.0],["2012-04-10",13.438,13.6915,13.1211,13.1528,1514500.0],["2012-04-11",13.3271,13.85,13.3271,13.5806,2918750.0],["2012-04-12",13.6599,13.85,13.5806,13.6599,1264900.0],["2012-04-13",13.5965,13.6123,13.2795,13.3112,1331700.0],["2012-04-16",13.4538,13.5648,13.0735,13.1369,1411150.0],["2012-04-17",13.2478,13.5331,13.1052,13.1211,1870050.0],["2012-04-18",13.1211,13.1369,12.5981,12.6615,3024850.0],["2012-04-19",12.6774,13.0894,12.6457,12.8992,2073350.0],["2012-04-20",12.9626,13.0735,12.7407,12.7407,2154500.0],["2012-04-23",12.614,12.82,12.3763,12.5823,3302250.0],["2012-04-24",12.6457,12.7249,12.4713,12.614,4632300.0],["2012-04-25",12.82,12.8358,12.4397,12.5823,3627300.0],["2012-04-26",10.7916,11.6473,10.7599,11.2195,10561000.0],["2012-04-27",11.2195,11.2353,10.9976,11.1085,5586950.0],["2012-04-30",10.9342,11.679,10.855,11.5681,4904550.0],["2012-05-01",11.5047,11.6315,11.2828,11.2987,4429750.0],["2012-05-02",11.1878,11.2828,11.0927,11.1719,2166950.0],["2012-05-03",11.1719,11.1719,10.7599,10.9342,3075150.0],["2012-05-04",10.9025,10.9184,10.5064,10.5381,3806050.0],["2012-05-07",10.5064,10.7282,10.2053,10.5856,2940950.0],["2012-05-08",10.443,10.4588,10.1102,10.3954,4041500.0],["2012-05-09",10.2053,13.3905,10.0151,11.885,16497200.0],["2012-05-10",12.0435,12.0435,11.1085,11.1878,6388550.0],["2012-05-11",11.1561,11.5364,11.0927,11.1561,4147550.0],["2012-05-14",11.0135,11.0293,10.5697,10.6648,2812200.0],["2012-05-15",10.5222,10.6648,10.0785,10.2211,2375550.0],["2012-05-16",10.2528,10.8074,10.1736,10.3479,4564950.0],["2012-05-17",10.3479,10.5222,9.9834,10.0943,2782550.0],["2012-05-18",10.1419,10.2845,9.9517,10.126,2525150.0],["2012-05-21",10.126,10.2845,10.0785,10.1577,1354650.0],["2012-05-22",10.1736,10.5539,10.0943,10.1736,2007200.0],["2012-05-23",10.0943,10.237,9.9359,10.1894,2268000.0],["2012-05-24",10.126,10.2528,10.0151,10.2053,2041600.0],["2012-05-25",10.1894,10.4747,10.1419,10.332,1309100.0],["2012-05-29",10.4113,10.4588,10.3162,10.3954,1847800.0],["2012-05-30",10.3162,10.332,9.9042,10.031,1635400.0],["2012-05-31",10.0468,10.3479,9.7616,10.1419,3406950.0],["2012-06-01",9.7299,9.9517,9.6665,9.8091,2075100.0],["2012-06-04",9.8091,9.9042,9.5397,9.6348,1515350.0],["2012-06-05",9.6348,9.92,9.6348,9.7616,2063900.0],["2012-06-06",9.825,10.031,9.7933,9.8408,2063350.0],["2012-06-07",9.9834,10.2845,9.7933,9.8725,3458250.0],["2012-06-08",9.825,9.9517,9.6348,9.7457,3060300.0],["2012-06-11",9.8566,9.9517,9.4605,9.508,2004350.0],["2012-06-12",9.5556,9.6982,9.4922,9.5873,3611350.0],["2012-06-13",9.5556,9.6348,9.302,9.3496,3066250.0],["2012-06-14",9.3337,9.3496,9.096,9.1911,3348000.0],["2012-06-15",9.0802,9.4763,9.0802,9.4763,2998400.0],["2012-06-18",9.3812,9.4605,8.9534,9.1435,2818050.0],["2012-06-19",9.1118,9.4288,9.096,9.3654,2122050.0],["2012-06-20",9.3812,9.508,9.1911,9.4763,2560400.0],["2012-06-21",9.4922,9.5239,9.302,9.4129,3213900.0],["2012-06-22",9.4763,9.508,9.3496,9.3496,4439500.0],["2012-06-25",9.2228,9.3337,8.9534,9.1752,1853400.0],["2012-06-26",9.0802,9.1911,8.7632,8.8583,2748550.0],["2012-06-27",8.9375,9.1594,8.9058,8.9851,6059550.0],["2012-06-28",8.9058,9.2228,8.9058,9.0485,6058550.0],["2012-06-29",9.3337,9.825,9.1752,9.5873,3870450.0],["2012-07-02",9.6189,10.0943,9.6189,10.0785,2968450.0],["2012-07-03",10.0627,10.5064,9.9676,10.4113,2151150.0],["2012-07-05",10.3637,10.3954,9.9517,10.1894,2863550.0],["2012-07-06",10.0151,10.237,9.9042,10.1577,2416900.0],["2012-07-09",10.0627,10.126,9.8725,10.0151,1904500.0],["2012-07-10",10.0627,10.5381,10.0151,10.2687,2808700.0],["2012-07-11",10.2528,10.5381,10.2211,10.3796,2452400.0],["2012-07-12",10.1419,10.1419,9.7299,9.8725,2697300.0],["2012-07-13",9.8883,10.0468,9.825,9.9834,2099550.0],["2012-07-16",9.9042,10.1894,9.714,10.0785,2268850.0],["2012-07-17",10.1736,10.4905,10.1102,10.4113,2369300.0],["2012-07-18",10.3796,10.6331,10.2845,10.3796,2369600.0],["2012-07-19",10.4113,10.5381,10.3162,10.3796,1589800.0],["2012-07-20",10.2845,10.3637,10.1102,10.1577,1980600.0],["2012-07-23",9.92,10.0468,9.6982,9.8883,2138300.0],["2012-07-24",10.237,10.6331,10.237,10.443,3156150.0],["2012-07-25",10.443,10.5064,9.9359,9.9517,4210100.0],["2012-07-26",11.4413,13.8659,11.4096,13.6123,16323650.0],["2012-07-27",13.8659,14.5156,13.438,14.3254,10692100.0],["2012-07-30",14.3254,14.4997,13.6282,14.1036,4451650.0],["2012-07-31",14.1194,14.3413,13.438,13.8817,4855400.0],["2012-08-01",13.9926,14.2937,13.8817,13.9609,2721600.0],["2012-08-02",13.8183,13.9292,13.5014,13.6599,2292400.0],["2012-08-03",13.85,13.9134,13.6599,13.7232,2087900.0],["2012-08-06",13.8025,13.9926,13.6915,13.9292,2168750.0],["2012-08-07",13.6757,14.056,13.5331,13.7391,3271400.0],["2012-08-08",13.6599,14.0877,13.6123,13.8342,3395150.0],["2012-08-09",13.7232,14.1511,13.6757,13.9134,2463650.0],["2012-08-10",13.8183,14.3096,13.7708,14.3096,3177350.0],["2012-08-13",14.2779,14.8325,14.1353,14.3888,3420650.0],["2012-08-14",14.5156,14.5948,14.2303,14.5473,2622250.0],["2012-08-15",14.4997,15.5615,14.4522,15.5139,3782950.0],["2012-08-16",15.4981,15.4981,14.6582,15.1177,4731350.0],["2012-08-17",15.2128,16.0527,15.1653,15.8942,5223450.0],["2012-08-20",15.8467,16.1161,15.3871,15.7041,3262350.0],["2012-08-21",15.8308,16.1319,15.8308,16.0844,3148250.0],["2012-08-22",15.9101,15.9735,15.0702,15.3871,4986000.0],["2012-08-23",15.3871,15.609,15.1653,15.403,2822900.0],["2012-08-24",15.3238,15.6724,15.1019,15.5615,2511700.0],["2012-08-27",15.609,15.6248,15.3396,15.4505,2376850.0],["2012-08-28",15.3554,15.6248,15.2921,15.3238,5255600.0],["2012-08-29",15.3713,15.5139,15.1811,15.4347,1734250.0],["2012-08-30",15.3554,15.403,15.1336,15.2921,1938150.0],["2012-08-31",15.403,15.5773,15.2128,15.4188,2136450.0],["2012-09-04",15.3713,15.7992,15.2762,15.6565,2522800.0],["2012-09-05",15.6407,15.7675,15.4981,15.5932,2192350.0],["2012-09-06",15.7675,16.2587,15.7041,15.9418,4139500.0],["2012-09-07",15.5615,16.1478,15.3396,15.7992,3765000.0],["2012-09-10",15.7358,16.0052,15.4664,15.4822,2131100.0],["2012-09-11",15.5615,16.0052,15.4822,15.9418,2017700.0],["2012-09-12",16.0369,16.5439,15.9893,16.3379,2317650.0],["2012-09-13",16.1161,16.7183,15.9893,16.6073,2039000.0],["2012-09-14",16.6707,17.1144,16.6707,16.845,2100050.0],["2012-09-17",16.8292,16.9401,16.639,16.8926,3084900.0],["2012-09-18",16.8292,17.0194,16.4013,17.0194,3555400.0],["2012-09-19",16.9243,18.0177,16.9243,17.9068,8044400.0],["2012-09-20",17.6691,18.1762,17.1461,17.7325,6017450.0],["2012-09-21",18.3505,19.7767,18.0177,18.4297,10619500.0],["2012-09-24",18.3029,18.8893,18.0652,18.6674,3696750.0],["2012-09-25",18.7308,18.7625,18.2554,18.2871,2975350.0],["2012-09-26",18.2395,18.3188,17.5581,17.8275,3960250.0],["2012-09-27",17.986,19.5707,17.9543,18.9368,5598500.0],["2012-09-28",18.9368,18.9368,18.5406,18.5565,3556450.0],["2012-10-01",18.6199,18.7466,18.1445,18.2554,3467900.0],["2012-10-02",18.398,22.9936,18.192,21.504,18847250.0],["2012-10-03",20.7909,20.9969,19.016,19.3964,33407900.0],["2012-10-04",19.0953,20.2996,17.368,20.1095,42137250.0],["2012-10-05",20.2045,20.9018,19.9827,20.0461,18926750.0],["2012-10-08",20.0619,20.5849,19.6658,19.8718,12516350.0],["2012-10-09",19.951,19.9827,19.7133,19.8242,5476950.0],["2012-10-10",19.539,19.8084,17.4789,19.0794,12768300.0],["2012-10-11",17.4314,19.8242,17.3046,18.4456,31606600.0],["2012-10-12",18.6357,18.8734,18.2237,18.8259,5191650.0],["2012-10-15",18.5882,18.6991,17.78,17.9543,11653700.0],["2012-10-16",17.986,18.4297,17.3838,17.4631,10506200.0],["2012-10-17",17.5898,17.6532,17.1144,17.3521,8535750.0],["2012-10-18",17.368,18.0494,17.1937,17.6691,9819550.0],["2012-10-19",17.6691,17.8275,17.368,17.3838,5904100.0],["2012-10-22",17.4155,17.6374,17.3363,17.6374,4159000.0],["2012-10-23",17.3521,17.5898,16.9401,17.1144,5524000.0],["2012-10-24",16.9877,17.3997,16.9401,17.0827,2066600.0],["2012-10-25",17.2095,17.2095,16.9084,16.9877,3280200.0],["2012-10-26",16.9243,17.0669,16.6866,16.7817,1850250.0],["2012-10-31",16.8133,16.8133,15.9259,16.1795,5343850.0],["2012-11-01",16.1636,16.5123,16.1161,16.4964,3878350.0],["2012-11-02",16.4647,16.5915,16.1002,16.1478,1902850.0],["2012-11-05",16.0844,16.2904,15.815,15.9418,2577950.0],["2012-11-06",16.0369,16.3062,15.9576,16.1478,2708300.0],["2012-11-07",15.9418,16.0527,15.5615,15.5773,3025850.0],["2012-11-08",16.021,16.227,15.7516,15.815,3265750.0],["2012-11-09",15.6248,16.2904,15.5298,16.1002,2233250.0],["2012-11-12",16.1319,16.1478,15.7833,15.9259,1359100.0],["2012-11-13",15.7516,16.433,15.7199,16.1002,4257250.0],["2012-11-14",16.1478,16.4013,16.0052,16.1161,2513500.0],["2012-11-15",16.1161,16.5598,15.9101,16.5598,3512950.0],["2012-11-16",16.5598,17.2095,16.3696,17.051,6299000.0],["2012-11-19",18.0018,18.0652,17.0352,17.4314,12208800.0],["2012-11-20",17.3838,17.4314,16.6707,16.6866,4337250.0],["2012-11-21",16.7024,16.8133,16.4964,16.7341,2338000.0],["2012-11-23",16.845,16.9877,16.7975,16.9084,559100.0],["2012-11-26",16.7658,16.9084,16.5123,16.7024,1684050.0],["2012-11-27",16.6707,16.9243,16.639,16.7024,1396800.0],["2012-11-28",16.6073,16.6549,16.3062,16.4647,2792250.0],["2012-11-29",16.5439,16.6073,16.0369,16.0685,4525350.0],["2012-11-30",16.1002,16.9718,16.1002,16.8767,9663150.0],["2012-12-03",16.9243,17.2729,16.7817,17.0669,2333950.0],["2012-12-04",15.8784,16.0369,15.6882,15.7833,8809950.0],["2012-12-05",15.7833,16.1795,15.6882,16.0052,5255250.0],["2012-12-06",16.1319,16.4489,16.021,16.433,3973050.0],["2012-12-07",16.4964,16.956,16.4647,16.6707,4359500.0],["2012-12-10",16.6549,16.6707,16.0685,16.227,4453300.0],["2012-12-11",16.1953,16.2904,15.7516,16.0844,6353250.0],["2012-12-12",16.1319,16.1953,15.6248,15.7199,5368050.0],["2012-12-13",15.7041,16.1002,15.5139,15.8308,4039000.0],["2012-12-14",15.7675,16.1636,15.7516,15.9259,1764150.0],["2012-12-17",15.9735,16.021,15.4822,15.8308,2486000.0],["2012-12-18",15.815,15.8467,15.5456,15.7833,4158500.0],["2012-12-19",15.7992,15.8942,15.6882,15.7833,2731700.0],["2012-12-20",15.8467,15.9893,15.6882,15.815,2671600.0],["2012-12-21",15.7358,15.7358,15.4822,15.7041,3460650.0],["2012-12-24",15.2604,15.7199,15.2604,15.5139,1150200.0],["2012-12-26",15.5773,15.7041,15.403,15.5773,1516650.0],["2012-12-27",15.5773,15.7041,15.5139,15.6565,2034450.0],["2012-12-28",15.5773,15.6565,15.4664,15.5456,1199550.0],["2012-12-31",15.4981,15.7833,15.4981,15.7516,2041950.0],["2013-01-02",15.8467,15.8625,15.2762,15.3713,4800250.0],["2013-01-03",15.403,15.4188,15.1019,15.2604,4222300.0],["2013-01-04",15.2604,15.4981,15.1336,15.4188,3458850.0],["2013-01-07",15.1653,15.2128,14.9117,15.1494,2985100.0],["2013-01-08",15.0702,15.0861,14.4839,14.785,4393500.0],["2013-01-09",14.8484,15.2128,14.8167,14.88,9524000.0],["2013-01-10",14.9751,15.5932,14.9593,15.4188,7235150.0],["2013-01-11",15.403,15.6248,15.1019,15.1177,3797000.0],["2013-01-14",15.5298,15.5298,15.0385,15.0702,3952550.0],["2013-01-15",14.9593,15.2128,14.7057,15.1811,3359850.0],["2013-01-16",15.0702,15.1019,14.6899,14.785,2043000.0],["2013-01-17",14.8484,15.0227,14.7533,14.9117,3424350.0],["2013-01-18",14.8484,15.0544,14.8167,14.8959,1587300.0],["2013-01-22",14.9117,15.0385,14.7216,14.9276,1942350.0],["2013-01-23",14.9276,15.1653,14.9276,15.1177,1689400.0],["2013-01-24",15.1177,15.9893,15.0544,15.4188,6297400.0],["2013-01-25",15.4505,15.5298,15.2445,15.3871,1611900.0],["2013-01-28",15.3871,15.5615,15.1811,15.4664,2319450.0],["2013-01-29",15.5456,15.5456,15.3554,15.4505,1387250.0],["2013-01-30",15.5139,15.9576,15.4822,15.6882,5873100.0],["2013-01-31",15.6407,16.0052,15.5932,15.8942,3508250.0],["2013-02-01",16.0052,16.0052,15.609,15.6724,2688700.0],["2013-02-04",15.5615,15.8467,15.5298,15.6882,3297000.0],["2013-02-05",15.7675,15.8467,15.4664,15.5139,1479800.0],["2013-02-06",15.4505,15.609,15.3554,15.3713,1955150.0],["2013-02-07",15.3396,15.4981,15.2128,15.4981,2661250.0],["2013-02-08",15.5932,15.8467,15.5932,15.6882,1648300.0],["2013-02-11",15.7041,16.2112,15.6248,16.0052,3781500.0],["2013-02-12",16.0052,16.1478,15.9259,16.0844,2147750.0],["2013-02-13",16.1002,16.3379,16.0369,16.3063,2077400.0],["2013-02-14",16.227,16.3379,16.1795,16.227,1830500.0],["2013-02-15",16.4013,16.5756,16.2904,16.4013,3655500.0],["2013-02-19",16.4647,16.4647,16.1636,16.2746,3131750.0],["2013-02-20",16.3221,16.5123,15.8942,15.9735,2648850.0],["2013-02-21",15.8942,16.0369,15.7041,15.9735,1740800.0],["2013-02-22",16.0052,16.0844,15.7516,15.7675,4264700.0],["2013-02-25",15.8625,15.9893,15.4505,15.4664,3476800.0],["2013-02-26",15.2445,15.6248,15.2445,15.3079,3193350.0],["2013-02-27",15.2921,15.8309,15.2921,15.6724,2424600.0],["2013-02-28",15.6724,15.7199,15.5298,15.5298,1437650.0],["2013-03-01",15.5615,15.7041,15.4188,15.5456,2515350.0],["2013-03-04",15.6248,16.1161,15.3713,16.0685,3668950.0],["2013-03-05",16.1953,16.3538,16.0052,16.3379,2373550.0],["2013-03-06",16.3696,16.5123,16.2112,16.4172,3996750.0],["2013-03-07",16.4964,16.9084,16.2112,16.7817,5204150.0],["2013-03-08",16.8609,17.2254,16.7341,17.1303,6833350.0],["2013-03-11",17.0986,17.1303,16.5598,16.639,2764250.0],["2013-03-12",16.5915,16.639,16.1636,16.2587,3618250.0],["2013-03-13",16.227,16.2746,15.9101,16.0052,3603450.0],["2013-03-14",16.0369,16.3696,15.9576,16.3063,3390400.0],["2013-03-15",16.2587,16.75,16.2112,16.4489,5380450.0],["2013-03-18",16.227,16.4806,16.1953,16.2429,1869950.0],["2013-03-19",16.2429,16.6707,16.1795,16.5756,3029400.0],["2013-03-20",16.4647,16.9084,16.4647,16.75,3125550.0],["2013-03-21",16.6866,16.9084,16.5915,16.6073,2712150.0],["2013-03-22",16.7024,16.8609,16.5123,16.7024,1876800.0],["2013-03-25",16.7024,16.845,16.5281,16.7975,1974500.0],["2013-03-26",16.845,16.9084,16.5915,16.9084,1920900.0],["2013-03-27",16.8926,16.9084,16.5915,16.6866,1880650.0],["2013-03-28",17.0352,17.4948,16.956,17.2729,9693450.0],["2013-04-01",17.3204,17.5106,17.162,17.5106,2912000.0],["2013-04-02",17.5581,17.7008,17.2571,17.4631,4470050.0],["2013-04-03",17.4789,17.5423,17.2887,17.368,2822200.0],["2013-04-04",17.6215,18.0494,17.3521,17.6215,8756800.0],["2013-04-05",17.4631,17.9385,17.3997,17.78,3845250.0],["2013-04-08",17.78,17.8751,17.5581,17.8592,2108250.0],["2013-04-09",17.8751,17.8909,17.5898,17.7325,3831050.0],["2013-04-10",17.7958,18.6991,17.7958,18.3188,11706950.0],["2013-04-11",18.1762,18.3505,17.8434,17.9226,21474250.0],["2013-04-12",17.9068,18.4931,17.2412,18.2554,18435200.0],["2013-04-15",17.574,17.9226,17.2887,17.5106,9245350.0],["2013-04-16",17.6057,17.9226,17.5106,17.5106,8592700.0],["2013-04-17",17.5898,17.7483,17.2412,17.4631,7395550.0],["2013-04-18",17.5106,17.8751,17.4789,17.7325,4674150.0],["2013-04-19",17.8434,17.8592,17.5581,17.6215,3005550.0],["2013-04-22",17.6532,18.1128,17.6057,18.0969,4282650.0],["2013-04-23",18.0969,18.5565,17.9543,18.5248,6017150.0],["2013-04-24",18.5406,18.6833,18.2871,18.6516,10269200.0],["2013-04-25",18.7942,19.1111,18.5248,18.9368,11929150.0],["2013-04-26",18.9368,18.9368,18.5723,18.8417,5334250.0],["2013-04-29",18.7783,19.0002,18.6991,18.9368,6944450.0],["2013-04-30",18.8576,19.0002,18.3029,18.7625,40564900.0],["2013-05-01",15.5398,16.2474,15.3103,15.798,11345200.0],["2013-05-02",15.9701,17.2133,15.8267,16.9455,13535900.0],["2013-05-03",16.9742,17.2133,16.6682,16.7351,9680300.0],["2013-05-06",16.9073,17.0603,16.1805,16.869,8291000.0],["2013-05-07",16.8308,17.2133,16.6395,17.1272,5099500.0],["2013-05-08",17.1846,17.6341,16.8499,16.9933,7033300.0],["2013-05-09",17.1272,17.5862,17.0698,17.4811,4897600.0],["2013-05-10",17.4906,17.854,17.3089,17.8253,3346500.0],["2013-05-13",18.1696,18.5712,18.0548,18.0931,6568900.0],["2013-05-14",18.1218,18.3035,17.854,18.1505,3213600.0],["2013-05-15",18.2652,18.4947,18.1505,18.4182,3851800.0],["2013-05-16",18.38,18.9824,18.2939,18.8294,7410600.0],["2013-05-17",18.7242,19.1737,18.38,19.0494,5115500.0],["2013-05-20",19.365,19.6805,19.145,19.6327,5891800.0],["2013-05-21",19.6901,20.2926,19.6327,19.9483,6942500.0],["2013-05-22",19.8622,20.0248,19.1737,19.1833,5627100.0],["2013-05-23",18.4182,19.5945,18.38,19.4893,5628600.0],["2013-05-24",19.5084,19.7188,19.3363,19.6423,2576700.0],["2013-05-28",19.5753,19.91,19.5562,19.6614,3221800.0],["2013-05-29",19.7188,20.1491,19.5371,20.063,5338200.0],["2013-05-30",20.1204,20.6751,20.0535,20.4264,5131100.0],["2013-05-31",20.4743,20.9142,20.4743,20.4934,4035300.0],["2013-06-03",20.809,20.9142,19.824,19.9196,6642800.0],["2013-06-04",19.8335,20.0726,19.4128,19.91,7073400.0],["2013-06-05",19.91,19.9387,19.4319,19.4797,5535300.0],["2013-06-06",19.4701,19.8814,19.4223,19.757,3957800.0],["2013-06-07",19.8431,21.0098,19.7666,20.3786,6636300.0],["2013-06-10",20.4838,20.7516,20.1682,20.2734,3079700.0],["2013-06-11",20.0248,20.7325,20.0152,20.5029,3540900.0],["2013-06-12",20.5603,20.5986,20.3021,20.3691,3158400.0],["2013-06-13",20.13,21.0289,20.0344,20.8855,4448900.0],["2013-06-14",20.5986,21.9661,20.5603,21.1915,5845600.0],["2013-06-17",21.1915,21.6314,21.1628,21.3445,3114200.0],["2013-06-18",21.4784,21.6122,21.2775,21.4975,2651500.0],["2013-06-19",21.4497,21.5549,21.2584,21.2584,4698900.0],["2013-06-20",21.2775,21.9756,20.656,21.9278,7574400.0],["2013-06-21",21.9756,22.2721,21.4019,21.8226,6897400.0],["2013-06-24",20.9142,21.3732,20.7516,21.268,5754500.0],["2013-06-25",21.3732,22.0904,21.3445,22.0139,3668700.0],["2013-06-26",22.0904,22.7789,22.0904,22.6068,5379100.0],["2013-06-27",22.6929,23.5535,22.5398,23.477,5242800.0],["2013-06-28",23.4292,23.9265,23.2571,23.7257,7096800.0],["2013-07-01",23.6683,23.783,22.559,22.6833,6737800.0],["2013-07-02",22.7311,22.7598,22.1669,22.3486,4943100.0],["2013-07-03",21.7461,22.339,21.7461,22.0426,2888500.0],["2013-07-05",22.2816,22.5112,22.1382,22.4347,2106900.0],["2013-07-08",22.4442,22.5494,22.1382,22.3103,2188300.0],["2013-07-09",22.4251,23.63,22.3008,23.0371,6710200.0],["2013-07-10",23.0371,23.5631,22.9128,23.3527,6702400.0],["2013-07-11",23.4388,23.9552,23.4292,23.8691,4724300.0],["2013-07-12",23.8691,23.8978,23.4483,23.85,3315800.0],["2013-07-15",24.4811,24.5959,23.8308,24.2325,5596800.0],["2013-07-16",24.1847,24.2229,23.1519,23.3049,3532100.0],["2013-07-17",23.477,23.9456,23.1614,23.4292,3006500.0],["2013-07-18",23.544,23.6683,23.324,23.477,1625000.0],["2013-07-19",23.5153,23.7161,23.3527,23.4866,2187700.0],["2013-07-22",23.4675,23.6396,23.3527,23.4388,893400.0],["2013-07-23",23.5248,23.6109,22.9128,23.1614,2305300.0],["2013-07-24",23.1997,23.4292,22.9415,23.1519,2114700.0],["2013-07-25",23.1136,23.3623,23.0945,23.3431,896800.0],["2013-07-26",23.1997,23.4483,23.0562,23.1136,1281300.0],["2013-07-29",23.1136,23.1806,22.7885,22.8937,2116100.0],["2013-07-30",23.0563,23.3718,22.7024,22.7407,2963700.0],["2013-07-31",22.8363,23.1614,22.712,23.0562,2415900.0],["2013-08-01",23.2379,23.2858,23.0084,23.171,1334200.0],["2013-08-02",23.2188,23.6587,23.1041,23.6396,2149900.0],["2013-08-05",23.5822,23.697,23.3336,23.6205,2187200.0],["2013-08-06",23.4388,23.7352,22.8841,23.0084,5838000.0],["2013-08-07",23.1423,23.1519,22.5207,22.9606,3746900.0],["2013-08-08",24.615,24.615,23.477,23.9073,6393900.0],["2013-08-09",24.0699,24.768,24.0317,24.1273,4514900.0],["2013-08-12",24.4716,24.5768,23.8691,23.9169,3225500.0],["2013-08-13",23.9074,24.1751,23.3718,23.9169,4136000.0],["2013-08-14",23.8213,23.8691,23.1901,23.3336,3995500.0],["2013-08-15",23.1519,23.2571,22.8363,23.0849,2175500.0],["2013-08-16",22.9989,23.0849,22.712,22.8076,2604700.0],["2013-08-19",22.6164,22.712,22.1,22.3103,4324100.0],["2013-08-20",22.2243,22.6259,22.1382,22.4633,1781900.0],["2013-08-21",22.7215,23.1232,22.2051,22.2721,2175100.0],["2013-08-22",22.5207,22.8459,22.4729,22.5972,1518200.0],["2013-08-23",22.7885,22.9415,22.645,22.8459,2156100.0],["2013-08-26",22.9224,23.0084,22.712,22.7885,1093500.0],["2013-08-27",22.5685,22.6929,22.3868,22.5494,1768700.0],["2013-08-28",22.4155,22.5877,21.947,22.1286,2686200.0],["2013-08-29",22.1573,22.4729,22.033,22.2243,1808100.0],["2013-08-30",22.2912,22.4729,22.186,22.3295,1211600.0],["2013-09-03",22.5112,23.2858,22.492,22.9893,4321900.0],["2013-09-04",22.9511,23.5631,22.8937,23.5631,4552500.0],["2013-09-05",23.6491,23.7926,23.2379,23.5057,2838200.0],["2013-09-06",23.7926,23.9169,23.4388,23.4579,2719400.0],["2013-09-09",23.4388,23.7926,23.4005,23.6587,2315600.0],["2013-09-10",23.7257,24.2134,23.7257,24.156,2398900.0],["2013-09-11",24.156,24.4524,24.0221,24.4333,1725400.0],["2013-09-12",24.5098,24.615,24.2229,24.3281,2880400.0],["2013-09-13",24.2994,24.5194,23.4292,23.63,3900800.0],["2013-09-16",23.85,24.003,23.544,23.5918,2289000.0],["2013-09-17",23.6492,24.0508,23.4961,23.9934,2747600.0],["2013-09-18",23.9934,24.2134,23.9169,24.0986,2765000.0],["2013-09-19",24.2325,24.2325,23.7543,23.9647,3359000.0],["2013-09-20",23.9743,24.0125,23.6205,23.8787,2944600.0],["2013-09-23",23.9265,24.0125,23.5918,23.8308,1899900.0],["2013-09-24",24.0412,24.7393,23.9169,24.3281,6312200.0],["2013-09-25",24.3855,25.3322,24.3855,24.9401,5705400.0],["2013-09-26",25.0166,25.4948,24.8541,24.9784,3319600.0],["2013-09-27",24.8158,24.9593,24.4811,24.9306,2401800.0],["2013-09-30",24.6819,25.0166,24.5289,24.835,1668200.0],["2013-10-01",25.1983,25.5522,25.141,25.2844,2643900.0],["2013-10-02",25.1888,25.4948,24.9115,25.447,2567600.0],["2013-10-03",25.2844,25.6,25.1888,25.3227,3328300.0],["2013-10-04",25.294,25.5617,25.1888,25.227,2289100.0],["2013-10-07",25.1792,25.1983,24.8063,24.8158,1484700.0],["2013-10-08",24.8541,25.0453,24.5576,24.6915,2503800.0],["2013-10-09",24.6054,24.6724,24.0317,24.2516,3765800.0],["2013-10-10",24.6341,25.141,24.6054,24.835,2737800.0],["2013-10-11",24.6819,25.1888,24.6819,25.0645,1079400.0],["2013-10-14",24.988,25.3418,24.9306,25.3227,1121300.0],["2013-10-15",25.1505,25.3992,24.9784,25.0453,1177500.0],["2013-10-16",25.3035,25.8199,25.2175,25.6861,2509000.0],["2013-10-17",25.6382,26.2503,25.5809,26.2407,1642900.0],["2013-10-18",26.8623,26.9005,26.3459,26.4798,2349500.0],["2013-10-21",26.7667,26.7667,26.1451,26.1642,1660300.0],["2013-10-22",26.2503,26.4798,25.9156,26.2694,1727800.0],["2013-10-23",26.1451,26.279,25.906,26.2025,1733300.0],["2013-10-24",26.2694,26.4033,26.0877,26.3746,980500.0],["2013-10-25",26.3746,26.5276,26.0686,26.3555,849600.0],["2013-10-28",26.3555,26.3842,26.0399,26.2407,1246900.0],["2013-10-29",26.2981,26.6137,26.2885,26.4893,2473900.0],["2013-10-30",26.5658,26.6137,26.1451,26.6041,2189100.0],["2013-10-31",26.6041,26.6328,25.9443,26.518,3276900.0],["2013-11-01",26.6137,27.0153,26.4033,26.671,1937500.0],["2013-11-04",27.1588,27.1588,26.4224,27.1014,6393800.0],["2013-11-05",27.9716,28.2107,25.753,26.891,10340000.0],["2013-11-06",27.3118,27.4456,26.738,26.8049,3065100.0],["2013-11-07",26.7571,26.7571,25.294,25.3992,5211200.0],["2013-11-08",25.447,26.4893,25.3418,26.4702,4087300.0],["2013-11-11",26.4033,26.7284,25.753,25.7913,2589300.0],["2013-11-12",25.1027,26.0686,24.4142,24.9497,9551200.0],["2013-11-13",24.9497,24.9784,24.6054,24.9115,3460300.0],["2013-11-14",24.9593,25.1027,24.1751,24.3855,8069700.0],["2013-11-15",23.936,25.1123,23.8117,24.9115,68946800.0],["2013-11-18",25.294,25.294,24.7871,24.8541,13251400.0],["2013-11-19",24.835,25.1123,24.6819,24.9593,9707100.0],["2013-11-20",24.9401,25.4374,24.9401,25.2079,5991300.0],["2013-11-21",25.2557,25.6287,25.0932,25.6096,6942900.0],["2013-11-22",25.5426,25.5904,24.988,25.2749,5813600.0],["2013-11-25",25.4183,25.4183,24.7776,24.9784,7402100.0],["2013-11-26",25.1792,25.2844,24.9019,25.1888,8027600.0],["2013-11-27",25.3227,25.3992,24.7776,24.921,5617400.0],["2013-11-29",24.9593,25.0262,24.6533,24.8732,2876300.0],["2013-12-02",24.8923,25.3418,24.8732,25.3322,5239000.0],["2013-12-03",25.1697,25.8773,25.0932,25.8008,7859700.0],["2013-12-04",25.6956,25.8678,25.4565,25.7434,4419100.0],["2013-12-05",25.6574,25.7147,25.0645,25.1505,5320800.0],["2013-12-06",25.3035,25.4948,25.0836,25.1792,4837200.0],["2013-12-09",25.141,25.5617,25.1218,25.447,4393700.0],["2013-12-10",25.4183,25.5139,25.074,25.1123,4087100.0],["2013-12-11",25.1888,25.227,24.8828,24.921,3637100.0],["2013-12-12",24.9688,24.9688,24.1082,24.3281,5810400.0],["2013-12-13",24.4716,26.9579,24.1369,26.432,13508800.0],["2013-12-16",25.7912,26.3937,25.0932,25.2366,12783300.0],["2013-12-17",25.0453,25.5713,24.988,25.5139,6599500.0],["2013-12-18",25.5904,26.3459,25.4087,26.059,9086700.0],["2013-12-19",26.1929,28.5358,26.1738,28.3159,15611200.0],["2013-12-20",28.4211,29.7694,28.4211,29.6451,22554800.0],["2013-12-23",29.6738,30.5536,29.626,30.4675,9588400.0],["2013-12-24",30.5058,31.003,30.1424,30.7831,4442800.0],["2013-12-26",31.4143,31.5099,30.6397,31.4908,10845800.0],["2013-12-27",31.4812,32.6096,31.1369,31.8542,6113300.0],["2013-12-30",31.9785,32.1124,31.5673,31.6055,5003200.0],["2013-12-31",31.7776,32.3036,31.6533,32.1697,3952500.0],["2014-01-02",31.5864,32.0167,31.3091,31.9115,6512500.0],["2014-01-03",31.003,31.1465,30.5058,30.8692,8686100.0],["2014-01-06",30.85,32.055,30.6205,32.0167,9332400.0],["2014-01-07",32.4088,32.4375,31.3473,31.7681,7008000.0],["2014-01-08",31.7776,32.2367,31.3282,31.8542,5313600.0],["2014-01-09",32.0358,32.4184,31.4143,31.5864,7223600.0],["2014-01-10",31.4621,31.6533,31.2134,31.5768,3707500.0],["2014-01-13",31.6151,31.7776,31.0509,31.07,4332600.0],["2014-01-14",31.2326,31.5864,31.0796,31.5003,3431900.0],["2014-01-15",31.5577,31.749,31.07,31.1082,5347300.0],["2014-01-16",31.0796,31.5768,31.0796,31.1752,6942400.0],["2014-01-17",32.055,32.0932,31.0796,31.0891,5353200.0],["2014-01-21",31.5481,31.8159,31.0126,31.7203,6272600.0],["2014-01-22",31.7968,32.0359,31.4716,31.9785,3867800.0],["2014-01-23",31.6916,31.835,31.1848,31.3091,3525700.0],["2014-01-24",31.0796,31.1561,30.0563,30.2954,6803300.0],["2014-01-27",30.1998,30.764,29.6164,30.4293,6264800.0],["2014-01-28",30.4101,31.0413,30.4101,30.8979,4382900.0],["2014-01-29",29.9224,30.3815,29.626,29.6929,5818500.0],["2014-01-30",30.764,30.764,29.014,29.3869,8107500.0],["2014-01-31",29.0905,29.3487,28.5932,29.2339,9149400.0],["2014-02-03",29.1192,29.4252,28.115,28.2394,9266000.0],["2014-02-04",28.4784,28.8801,27.7899,28.8131,4244800.0],["2014-02-05",28.6601,30.6014,28.1055,30.3623,14457300.0],["2014-02-06",29.8746,29.9703,27.9525,28.2585,16985400.0],["2014-02-07",28.4497,29.2243,28.3732,29.1,7761000.0],["2014-02-10",28.9757,29.1287,28.3254,28.7558,8295000.0],["2014-02-11",28.9088,29.2052,28.7653,28.9853,3677000.0],["2014-02-12",29.0905,29.4347,29.0235,29.3582,3476000.0],["2014-02-13",28.9375,29.9129,28.7462,29.5399,4609000.0],["2014-02-14",29.5782,30.0468,29.3582,29.9224,2958900.0],["2014-02-18",30.0181,30.1424,29.6929,29.8364,3336000.0],["2014-02-19",29.5782,30.3528,29.5112,29.8842,2865000.0],["2014-02-20",29.8364,30.2763,29.7216,30.1902,2677800.0],["2014-02-21",30.4962,31.0604,30.1615,30.6301,6953000.0],["2014-02-24",30.7735,31.2708,29.9129,30.8979,8052700.0],["2014-02-25",30.7927,31.2708,28.8323,29.1383,9851800.0],["2014-02-26",29.1765,29.4825,28.6506,29.0044,5019600.0],["2014-02-27",29.1383,29.7886,29.1192,29.5495,5270600.0],["2014-02-28",29.4634,29.4634,28.861,29.167,3240900.0],["2014-03-03",28.9375,29.167,28.6984,29.167,3578500.0],["2014-03-04",29.626,30.4484,29.4825,30.4006,6049100.0],["2014-03-05",30.3623,30.9839,29.6451,30.4293,8843100.0],["2014-03-06",30.5249,30.9552,29.5877,29.9416,5092900.0],["2014-03-07",30.1424,30.1519,29.014,29.4443,4597600.0],["2014-03-10",29.406,29.6451,28.9757,29.6164,3358600.0],["2014-03-11",29.932,30.764,29.5782,30.0563,7458700.0],["2014-03-12",29.7503,30.4962,29.6738,30.238,3077600.0],["2014-03-13",30.4771,30.5727,29.7216,30.0468,3324000.0],["2014-03-14",29.8268,30.1137,29.6164,29.9511,2973800.0],["2014-03-17",30.0085,30.3145,29.2148,29.3678,3628200.0],["2014-03-18",29.3965,30.0946,29.3774,29.8364,3937400.0],["2014-03-19",29.8746,29.9511,29.4634,29.7503,3547800.0],["2014-03-20",29.6738,31.0509,29.626,30.764,5234600.0],["2014-03-21",30.9744,31.6342,30.8214,31.2804,7255500.0],["2014-03-24",31.2326,31.4812,30.7735,31.2708,3398100.0],["2014-03-25",31.376,31.5099,30.9074,31.2708,3690900.0],["2014-03-26",31.3473,31.3951,30.5823,30.611,3117900.0],["2014-03-27",30.5727,31.4621,30.3623,30.8883,4460900.0],["2014-03-28",30.9839,31.4047,30.7735,31.1752,3843300.0],["2014-03-31",31.3186,31.7776,30.8405,31.5864,4637700.0],["2014-04-01",31.6725,32.0167,31.2517,32.0167,2934800.0],["2014-04-02",31.9689,32.141,31.6151,32.0263,2327500.0],["2014-04-03",32.1123,32.2175,31.3664,31.7968,3473600.0],["2014-04-04",31.9689,31.9976,30.8214,31.0413,3650800.0],["2014-04-07",31.0317,31.07,29.0331,29.4156,7431300.0],["2014-04-08",29.3295,29.8651,29.0522,29.8172,6909900.0],["2014-04-09",29.932,30.3719,29.6642,30.3241,3614200.0],["2014-04-10",30.3241,30.4962,29.2339,29.5017,3219900.0],["2014-04-11",29.3582,29.5686,28.5358,28.6984,3777800.0],["2014-04-14",28.7844,29.014,28.1342,28.4402,3843600.0],["2014-04-15",28.335,28.4211,27.5891,27.9142,5574700.0],["2014-04-16",27.9429,28.5358,27.8855,28.4497,3264400.0],["2014-04-17",28.3637,29.5208,28.2394,29.0713,5443800.0],["2014-04-21",29.1861,29.3391,28.9183,29.1478,2433800.0],["2014-04-22",29.253,30.0563,29.1383,29.6356,3413500.0],["2014-04-23",29.3104,29.3487,28.4115,28.5071,4159100.0],["2014-04-24",28.6219,28.8896,27.876,28.1055,2205800.0],["2014-04-25",27.503,27.962,27.4361,27.7803,3691600.0],["2014-04-28",27.9812,28.0864,26.4128,26.8719,4857800.0],["2014-04-29",27.1109,27.9238,26.9866,27.7708,7209800.0],["2014-04-30",27.8855,28.115,27.6273,28.0099,5638600.0],["2014-05-01",30.3815,30.9074,29.7599,30.2667,10340600.0],["2014-05-02",29.9703,30.6014,29.6834,30.6014,7365300.0],["2014-05-05",30.4962,30.5918,29.8268,30.4675,2330600.0],["2014-05-06",30.3336,30.391,29.7121,29.8077,2365700.0],["2014-05-07",29.9894,30.6588,29.7312,30.611,3966800.0],["2014-05-08",30.4867,30.8692,30.0276,30.3432,4695200.0],["2014-05-09",30.3336,30.6014,30.2571,30.4484,2002200.0],["2014-05-12",30.5918,31.0126,30.4388,30.8883,2937300.0],["2014-05-13",31.0796,31.5673,30.9361,31.4812,6538300.0],["2014-05-14",31.5195,31.529,31.2613,31.4047,3099400.0],["2014-05-15",31.5386,32.1984,31.4143,31.8063,7524300.0],["2014-05-16",31.7011,32.294,31.4047,31.6438,5229300.0],["2014-05-19",31.9211,32.4375,31.8446,32.3036,7010200.0],["2014-05-20",32.0932,32.3323,31.6629,31.8446,4481400.0],["2014-05-21",31.8924,32.4279,31.7968,32.141,3183900.0],["2014-05-22",31.6438,32.3419,31.5481,31.988,3967100.0],["2014-05-23",32.2749,32.514,31.9498,32.4757,2940900.0],["2014-05-27",32.514,32.8391,32.4662,32.82,3023300.0],["2014-05-28",32.667,33.0017,32.6001,32.8965,3632800.0],["2014-05-29",33.4225,33.9484,33.0686,33.3364,5579000.0],["2014-05-30",33.2312,33.4894,32.6383,32.8296,5575200.0],["2014-06-02",32.667,33.4225,32.4088,33.04,3829100.0],["2014-06-03",32.887,33.0687,32.2271,32.7053,3582800.0],["2014-06-04",32.5809,33.04,32.4566,32.7818,2742200.0],["2014-06-05",32.82,32.82,31.5577,32.0263,12043400.0],["2014-06-06",32.1697,32.514,32.0454,32.294,7311500.0],["2014-06-09",32.4184,32.4662,32.1506,32.4088,2122500.0],["2014-06-10",32.3514,32.4949,31.7968,31.8828,3649500.0],["2014-06-11",31.07,31.7968,30.9265,31.749,3491900.0],["2014-06-12",31.4334,31.7203,31.2134,31.5768,2127500.0],["2014-06-13",31.3856,32.1124,31.2995,31.4716,3763200.0],["2014-06-16",31.4621,31.7968,31.3186,31.5194,1866500.0],["2014-06-17",31.4334,31.749,31.3378,31.6151,1496800.0],["2014-06-18",31.6151,31.749,31.0413,31.2517,2524600.0],["2014-06-19",31.4238,31.6533,31.3282,31.5577,1896100.0],["2014-06-20",31.7968,31.8446,31.3664,31.7107,4970200.0],["2014-06-23",31.7968,31.7968,31.3856,31.6151,2195100.0],["2014-06-24",31.5195,31.7968,31.2613,31.3378,2966100.0],["2014-06-25",31.2134,31.7776,31.2134,31.5768,3121600.0],["2014-06-26",31.5673,32.0263,31.5194,31.8255,2933700.0],["2014-06-27",31.8063,31.9785,31.7203,31.8255,4190400.0],["2014-06-30",31.8446,32.3132,31.7585,32.1506,2416900.0],["2014-07-01",32.1028,32.3036,31.749,31.9498,2627400.0],["2014-07-02",31.5195,31.9689,31.4047,31.8924,1939500.0],["2014-07-03",31.8828,32.0263,31.7776,31.8733,1695800.0],["2014-07-07",31.8063,31.8733,31.3664,31.5481,2039200.0],["2014-07-08",31.8255,31.8542,31.0604,31.1274,2269900.0],["2014-07-09",31.3282,31.8063,31.2326,31.5864,4006700.0],["2014-07-10",31.2613,31.4908,30.9935,31.4429,3080500.0],["2014-07-11",31.3569,32.3992,31.1561,32.0359,6874000.0],["2014-07-14",32.1793,32.1793,31.3378,31.5768,3132500.0],["2014-07-15",31.529,31.529,30.4101,30.697,7361300.0],["2014-07-16",30.7831,30.9265,30.5536,30.8309,4020900.0],["2014-07-17",30.6588,30.8405,30.4197,30.5632,1879800.0],["2014-07-18",30.6014,30.9648,30.5727,30.8118,2042700.0],["2014-07-21",30.6397,30.6588,30.1424,30.4006,1597100.0],["2014-07-22",30.5058,30.6875,30.2093,30.2476,1190300.0],["2014-07-23",30.3432,30.3623,29.9033,30.1233,5967100.0],["2014-07-24",30.1041,30.2571,29.7025,29.779,2088200.0],["2014-07-25",29.8077,29.9703,29.6547,29.8268,907400.0],["2014-07-28",29.9129,30.1424,29.7121,29.7886,2141400.0],["2014-07-29",30.3815,30.4484,29.7599,29.779,2941000.0],["2014-07-30",29.932,29.9511,29.3869,29.5877,2773100.0],["2014-07-31",29.6642,32.2749,29.4539,31.5003,29269900.0],["2014-08-01",31.5577,31.988,31.3856,31.9593,8671500.0],["2014-08-04",32.1028,32.361,31.8063,32.2175,3959100.0],["2014-08-05",32.3132,33.04,31.7585,32.4279,8980200.0],["2014-08-06",29.5399,30.5249,29.0522,29.7025,17733300.0],["2014-08-07",29.8268,29.9129,27.8664,28.5549,9730800.0],["2014-08-08",28.4976,28.9757,27.876,28.6314,9255700.0],["2014-08-11",28.9566,28.9566,27.9716,28.1533,5299100.0],["2014-08-12",28.115,28.6506,27.9812,28.3159,3889100.0],["2014-08-13",28.3159,28.4211,27.5891,27.8664,5911500.0],["2014-08-14",27.876,28.2011,27.4265,27.4361,4318900.0],["2014-08-15",27.6082,27.9716,27.197,27.7899,4200000.0],["2014-08-18",27.7899,27.962,27.4839,27.5795,3497400.0],["2014-08-19",27.7516,27.9047,27.5508,27.6847,4041500.0],["2014-08-20",27.7995,28.4306,27.6943,28.3828,5064400.0],["2014-08-21",28.3541,28.4497,27.7995,27.8855,4464400.0],["2014-08-22",27.8568,28.0481,27.6273,27.7517,2258100.0],["2014-08-25",27.876,28.5071,27.6178,27.9525,5482300.0],["2014-08-26",28.0099,28.5263,27.9333,28.182,2855400.0],["2014-08-27",28.3063,28.3541,27.9716,28.1533,1755100.0],["2014-08-28",28.3063,29.9989,28.1437,28.5358,9938000.0],["2014-08-29",28.7749,29.1765,28.5454,28.7653,3255100.0],["2014-09-02",29.2722,29.406,28.9279,29.1,4712300.0],["2014-09-03",29.3104,29.3104,28.5741,29.1478,4170000.0],["2014-09-04",29.1478,29.3582,28.861,28.9183,3823400.0],["2014-09-05",28.8801,30.6301,28.8418,29.3295,7536300.0],["2014-09-08",29.3008,29.6069,29.2817,29.4443,3330300.0],["2014-09-09",29.4825,29.5304,28.8801,28.9566,3218600.0],["2014-09-10",28.9948,29.2817,28.6888,29.1861,2644200.0],["2014-09-11",29.3391,29.5686,29.0235,29.1192,4525300.0],["2014-09-12",29.5017,29.932,29.253,29.4825,4846300.0],["2014-09-15",29.5877,29.5877,28.8801,29.0522,4263400.0],["2014-09-16",28.947,29.0713,28.8801,28.9566,2130000.0],["2014-09-17",28.9853,29.2913,28.8992,29.1,2185600.0],["2014-09-18",29.1765,29.2626,28.9757,29.1478,2105100.0],["2014-09-19",29.2626,29.3582,28.641,28.7558,5542800.0],["2014-09-22",28.6506,28.6506,27.5891,27.7134,6497300.0],["2014-09-23",27.7325,27.7995,27.1301,27.197,6360900.0],["2014-09-24",27.2831,27.723,27.0153,27.6273,5299500.0],["2014-09-25",27.5126,27.57,27.1396,27.2448,5848100.0],["2014-09-26",27.2544,28.029,27.1396,27.6369,5362000.0],["2014-09-29",27.3978,27.8282,27.2831,27.7134,2781600.0],["2014-09-30",27.7134,27.809,27.5221,27.6082,3910500.0],["2014-10-01",27.503,27.5795,26.7762,26.8814,4443800.0],["2014-10-02",26.9005,27.962,26.4511,27.5413,10533000.0],["2014-10-03",27.809,27.9429,27.3691,27.809,3374300.0],["2014-10-06",28.0864,28.3063,27.8568,28.0481,2875000.0],["2014-10-07",27.9907,27.9907,27.5413,27.57,2252200.0],["2014-10-08",27.5317,27.7038,26.6137,27.6752,4868700.0],["2014-10-09",27.4074,27.6178,26.9388,27.1492,4550300.0],["2014-10-10",27.4456,27.4456,26.3555,26.4033,4252700.0],["2014-10-13",26.7762,26.8623,25.2557,25.7434,10159600.0],["2014-10-14",25.8773,25.8869,25.1792,25.2557,7123000.0],["2014-10-15",24.8828,24.9115,23.4292,24.615,8843600.0],["2014-10-16",24.1751,24.6341,23.9934,24.5481,5208100.0],["2014-10-17",24.8063,25.1505,24.6628,24.9688,3510400.0],["2014-10-20",25.3896,25.8773,25.2653,25.7817,3600700.0],["2014-10-21",25.906,26.3937,25.8773,26.1642,4321700.0],["2014-10-22",26.2311,26.2598,25.753,25.8678,7577800.0],["2014-10-23",25.906,26.6997,25.8295,26.5563,4430700.0],["2014-10-24",26.5563,26.9292,26.4798,26.891,3212400.0],["2014-10-27",26.8336,26.891,26.5085,26.7667,4876000.0],["2014-10-28",27.1588,27.6369,26.7954,27.5891,7743600.0],["2014-10-29",27.57,27.6273,26.9675,27.3404,4279200.0],["2014-10-30",27.35,27.7803,27.0631,27.5891,4251000.0],["2014-10-31",27.8568,27.9525,27.6369,27.9142,4119300.0],["2014-11-03",27.7899,28.1533,27.7708,28.029,7142200.0],["2014-11-04",27.3022,27.4839,26.7667,27.2066,4398800.0],["2014-11-05",27.4169,27.4839,26.9005,27.2926,2820600.0],["2014-11-06",27.2831,27.2926,26.5563,26.9292,3442100.0],["2014-11-07",26.9101,27.1683,26.7762,27.1014,1785000.0],["2014-11-10",27.2544,27.7134,27.1396,27.5413,7314600.0],["2014-11-11",27.5986,27.5986,27.1205,27.2831,1494300.0],["2014-11-12",27.2066,27.3118,27.0249,27.1205,1829600.0],["2014-11-13",27.1014,27.3309,26.7093,26.7475,1865900.0],["2014-11-14",26.8719,27.3118,26.5276,27.3022,2798100.0],["2014-11-17",27.1874,27.197,26.6041,26.7284,5679900.0],["2014-11-18",26.7667,26.9197,26.6041,26.6519,1788200.0],["2014-11-19",26.6041,26.6137,25.8295,26.2503,4514100.0],["2014-11-20",26.2694,26.9771,26.1068,26.6997,2702700.0],["2014-11-21",26.8145,27.2831,26.8145,27.2735,2713600.0],["2014-11-24",27.3596,27.656,27.1205,27.6178,3884700.0],["2014-11-25",27.5891,28.115,27.5413,27.6752,3876600.0],["2014-11-26",27.7325,28.2585,27.6369,27.962,2110200.0],["2014-11-28",27.8473,28.1246,27.6369,27.9142,1171700.0],["2014-12-01",27.723,27.7421,27.1205,27.3118,1811800.0],["2014-12-02",27.1588,27.2257,26.6232,26.7571,4542200.0],["2014-12-03",26.8527,27.4074,26.7284,27.0631,9270900.0],["2014-12-04",27.0344,27.35,26.9197,27.197,2049900.0],["2014-12-05",27.0536,27.2831,26.891,26.9579,1165500.0],["2014-12-08",26.7954,27.0918,26.5563,26.9675,1952300.0],["2014-12-09",25.8008,25.9156,24.2707,24.7202,21051500.0],["2014-12-10",24.8158,24.9401,24.2229,24.2325,18858100.0],["2014-12-11",24.3186,24.7776,24.2707,24.5194,7557100.0],["2014-12-12",24.1942,24.5672,24.1751,24.2038,5951800.0],["2014-12-15",24.2899,24.615,23.9743,24.1464,6530700.0],["2014-12-16",24.0221,24.156,23.477,23.4961,5777500.0],["2014-12-17",23.4292,24.0604,23.1997,24.003,9133100.0],["2014-12-18",24.4524,24.7871,24.3855,24.7776,5891700.0],["2014-12-19",24.7202,25.3227,24.6246,25.294,5024200.0],["2014-12-22",25.3322,25.5809,25.1505,25.5139,2838300.0],["2014-12-23",25.5713,25.8199,25.3418,25.4374,3158000.0],["2014-12-24",25.447,25.6478,25.3227,25.5044,801200.0],["2014-12-26",25.5426,25.9443,25.4948,25.8486,870500.0],["2014-12-29",25.8199,26.3555,25.7243,26.2885,3714300.0],["2014-12-30",26.1451,26.1929,25.6478,25.8199,4606100.0],["2014-12-31",25.9156,25.9825,25.6382,25.7626,3668700.0],["2015-01-02",25.9156,26.2694,25.8486,26.1068,3515300.0],["2015-01-05",25.9347,26.0781,25.5617,25.753,3477300.0],["2015-01-06",25.8486,26.0112,25.3035,25.6956,4237100.0],["2015-01-07",26.059,27.0536,25.7817,27.0153,7528300.0],["2015-01-08",27.0822,27.7612,27.0249,27.7517,6715900.0],["2015-01-09",27.8855,28.0959,27.7325,27.9716,10104300.0],["2015-01-12",28.0672,28.0959,27.809,27.9907,5193500.0],["2015-01-13",28.1629,28.3541,27.9812,28.182,6198100.0],["2015-01-14",27.9333,28.2872,27.7421,28.2776,3495000.0],["2015-01-15",28.3541,28.4115,27.8568,27.9047,4313800.0],["2015-01-16",27.876,27.9142,27.2926,27.8664,7984900.0],["2015-01-20",28.6697,28.7079,27.8855,28.2489,7038700.0],["2015-01-21",28.2489,29.0522,28.1629,28.7653,6771400.0],["2015-01-22",28.947,29.167,28.4593,29.167,10035600.0],["2015-01-23",29.0905,29.1765,28.8036,28.8418,2640200.0],["2015-01-26",28.708,29.32,28.6888,29.32,3104400.0],["2015-01-27",28.9948,29.4347,28.8418,29.32,3082700.0],["2015-01-28",29.559,29.779,28.7653,28.7749,3030600.0],["2015-01-29",28.794,28.794,28.0864,28.2585,5676000.0],["2015-01-30",28.115,29.2435,27.9907,28.861,8199500.0],["2015-02-02",29.2148,29.3678,28.8705,29.014,4651800.0],["2015-02-03",29.2243,29.7503,29.1096,29.5399,4736800.0],["2015-02-04",29.473,29.7503,29.3487,29.406,3830900.0],["2015-02-05",29.4347,29.9224,29.2052,29.8459,2479600.0],["2015-02-06",29.8364,30.1137,29.7216,29.9416,2761200.0],["2015-02-09",29.8172,30.0754,29.626,29.7216,5798400.0],["2015-02-10",29.8746,30.1711,29.8077,29.932,2303400.0],["2015-02-11",29.9894,30.1041,29.7407,29.8938,4624200.0],["2015-02-12",30.1328,30.3815,30.085,30.2093,3305000.0],["2015-02-13",30.2954,30.4484,30.1328,30.3623,3152700.0],["2015-02-17",30.3623,30.8118,30.2285,30.3719,2960800.0],["2015-02-18",30.3336,30.4771,29.3869,29.6451,5233400.0],["2015-02-19",31.0222,31.7681,29.9798,30.458,11834100.0],["2015-02-20",30.5632,30.8309,30.1615,30.5536,4371600.0],["2015-02-23",30.3623,30.5918,29.7981,29.9894,4533000.0],["2015-02-24",29.8746,30.5823,29.8172,30.2093,3582300.0],["2015-02-25",30.1998,30.8118,30.1328,30.7831,2377100.0],["2015-02-26",31.1369,31.7298,30.9744,31.0604,5132500.0],["2015-02-27",31.3664,31.6533,31.2039,31.5864,4415200.0],["2015-03-02",31.3856,31.7011,31.223,31.5194,2803000.0],["2015-03-03",31.5194,31.6725,31.2995,31.3282,3285300.0],["2015-03-04",31.6533,31.6533,31.0413,31.2517,6560000.0],["2015-03-05",31.3569,31.6246,31.1752,31.3664,5114600.0],["2015-03-06",31.2517,31.6342,31.1082,31.2899,2875700.0],["2015-03-09",31.2899,31.6055,31.003,31.5768,5665100.0],["2015-03-10",31.4525,31.529,30.9265,30.9457,4341300.0],["2015-03-11",30.917,30.9361,30.4867,30.7066,2977100.0],["2015-03-12",30.7257,30.9552,30.6683,30.7449,2459300.0],["2015-03-13",30.6492,30.9648,30.4101,30.6397,2176100.0],["2015-03-16",30.8022,31.0987,30.697,31.0509,1939400.0],["2015-03-17",30.8979,31.2517,30.7544,31.2421,1847700.0],["2015-03-18",31.1943,31.5099,30.7162,31.4238,5059300.0],["2015-03-19",31.4334,32.0167,31.4238,31.749,4074800.0],["2015-03-20",31.835,31.9593,31.6438,31.6916,3455400.0],["2015-03-23",31.6151,31.7107,31.2612,31.7011,2017900.0],["2015-03-24",31.7298,32.0072,31.5194,31.5386,2383600.0],["2015-03-25",31.5577,31.6533,30.8883,30.9265,1859500.0],["2015-03-26",30.8118,31.1274,30.458,31.0413,3032600.0],["2015-03-27",31.0413,31.1561,30.6588,30.9648,2129900.0],["2015-03-30",31.0509,31.2134,30.8883,30.8883,1594600.0],["2015-03-31",30.8118,30.8883,30.1902,30.305,2000000.0],["2015-04-01",30.3719,30.611,30.0276,30.2571,2296500.0],["2015-04-02",30.3241,31.5577,30.3241,31.5194,3744800.0],["2015-04-06",31.376,31.8542,31.3091,31.6342,1795000.0],["2015-04-07",31.6629,31.8924,31.4908,31.5386,2389400.0],["2015-04-08",31.6151,31.7681,31.0413,31.3378,3240400.0],["2015-04-09",31.3378,31.5864,30.9361,30.9648,1906100.0],["2015-04-10",30.9648,30.9839,30.5632,30.6588,3079700.0],["2015-04-13",30.6683,30.7449,30.1137,30.1137,1739300.0],["2015-04-14",29.8268,30.4771,29.8268,30.4771,1756900.0],["2015-04-15",30.6301,30.7162,30.3432,30.611,2714900.0],["2015-04-16",30.5345,30.697,30.5249,30.6588,1901100.0],["2015-04-17",30.4484,30.8596,30.3623,30.6875,2594400.0],["2015-04-20",30.8309,31.3951,30.8309,31.2612,4812500.0],["2015-04-21",31.4716,31.9115,31.3664,31.8924,3106800.0],["2015-04-22",32.1028,32.6096,31.9976,32.6001,6788200.0],["2015-04-23",32.5905,33.0113,32.3419,32.9348,3805300.0],["2015-04-24",33.0878,33.2886,32.7435,32.8105,4244000.0],["2015-04-27",33.0017,33.2312,32.5427,32.5714,7550100.0],["2015-04-28",32.8296,33.4703,31.7298,32.4853,10224800.0],["2015-04-29",32.4566,33.738,32.4375,33.1069,5154900.0],["2015-04-30",32.9921,33.1451,32.4088,32.5522,4402600.0],["2015-05-01",32.6287,32.7818,32.0263,32.3705,2815700.0],["2015-05-04",32.514,32.7722,32.4088,32.6574,1878300.0],["2015-05-05",32.6192,32.82,32.141,32.3227,3980300.0],["2015-05-06",32.2749,32.3227,31.4621,31.8446,4407100.0],["2015-05-07",31.749,32.1315,31.529,31.8446,2264300.0],["2015-05-08",32.0263,32.3897,31.7681,32.294,2636500.0],["2015-05-11",32.2367,32.8296,32.141,32.4853,3780600.0],["2015-05-12",32.2462,33.0591,31.9115,33.0495,7012700.0],["2015-05-13",33.2025,33.3173,32.3132,32.4471,6145600.0],["2015-05-14",32.6766,33.0017,32.5618,32.5905,2803100.0],["2015-05-15",32.6192,33.0304,32.4471,32.8965,2278000.0],["2015-05-18",32.8774,33.5181,32.8678,33.3077,3232200.0],["2015-05-19",33.2121,33.2217,32.8009,32.8965,2519500.0],["2015-05-20",32.8583,33.9962,32.8296,33.6711,6234100.0],["2015-05-21",33.7667,35.2108,33.7189,34.6657,8723600.0],["2015-05-22",34.5987,35.1342,34.5222,35.0769,5645600.0],["2015-05-26",34.9525,37.0086,34.8474,36.8651,13521400.0],["2015-05-27",36.0523,37.2859,35.9758,36.9608,13287000.0],["2015-05-28",36.8078,36.8078,36.2914,36.6452,8532900.0],["2015-05-29",36.5974,37.3624,36.4731,37.1807,6655400.0],["2015-06-01",37.3337,37.4102,36.8843,37.1903,5254800.0],["2015-06-02",37.1138,37.2477,36.7217,36.9512,4384300.0],["2015-06-03",37.066,37.1042,36.5591,36.6548,4115700.0],["2015-06-04",38.663,38.9881,37.4772,37.6206,18957400.0],["2015-06-05",37.5919,38.816,37.5345,38.4813,9640900.0],["2015-06-08",38.5386,38.596,37.3815,37.7545,5255300.0],["2015-06-09",37.7545,37.7736,36.2627,37.0946,11472000.0],["2015-06-10",37.1425,37.2763,36.7982,36.9703,3154800.0],["2015-06-11",35.9567,36.6069,35.9375,36.4539,6434000.0],["2015-06-12",37.2955,37.5345,36.9416,37.2955,5796500.0],["2015-06-15",36.9034,37.525,36.7599,37.2572,2544900.0],["2015-06-16",37.1711,37.4293,37.0181,37.152,1387400.0],["2015-06-17",37.8597,38.5769,37.5154,38.0318,7334200.0],["2015-06-18",38.0509,38.5195,37.8119,37.8406,2769800.0],["2015-06-19",37.7832,37.8501,37.2763,37.4485,2421900.0],["2015-06-22",37.6493,38.0318,37.4198,37.4867,3372600.0],["2015-06-23",37.4676,37.9936,37.4676,37.7736,2112900.0],["2015-06-24",37.6397,37.7545,37.152,37.3242,3028000.0],["2015-06-25",37.5919,37.984,37.525,37.5824,2375300.0],["2015-06-26",37.6302,37.678,37.2381,37.3911,3780400.0],["2015-06-29",37.066,37.5919,36.9129,36.9895,2268600.0],["2015-06-30",37.3624,37.611,36.9416,37.0755,2606000.0],["2015-07-01",37.2476,37.2955,36.8364,36.9416,2068400.0],["2015-07-02",37.1616,37.5345,36.9225,37.2668,1804100.0],["2015-07-06",37.0373,37.1138,36.5782,36.8651,1840700.0],["2015-07-07",36.8078,37.0468,35.9662,36.9895,2132200.0],["2015-07-08",36.8269,37.6397,36.2531,36.7886,5076300.0],["2015-07-09",37.7449,37.9649,36.7312,37.0755,5942400.0],["2015-07-10",37.4485,37.4963,37.1616,37.3242,2606800.0],["2015-07-13",37.4198,37.7258,37.1616,37.5441,2687000.0],["2015-07-14",37.4867,37.8692,37.3433,37.7162,2100400.0],["2015-07-15",37.7736,37.8023,37.0755,37.3433,2116000.0],["2015-07-16",37.6302,37.9553,35.3924,36.9321,5880300.0],["2015-07-17",36.9895,37.066,36.081,36.3774,4434000.0],["2015-07-20",36.4348,36.7217,36.1097,36.4157,1507100.0],["2015-07-21",36.1957,36.3679,35.9184,35.9853,1845400.0],["2015-07-22",35.8132,36.1192,35.5933,36.081,4180800.0],["2015-07-23",36.0714,36.54,35.9375,36.2722,2385200.0],["2015-07-24",36.2435,36.4252,35.3638,35.7654,2953800.0],["2015-07-27",35.555,35.5741,34.7422,34.9047,3027700.0],["2015-07-28",34.9525,35.5646,34.8378,35.3064,3792100.0],["2015-07-29",35.3829,35.9088,35.0099,35.4211,4825700.0],["2015-07-30",36.1001,37.9553,36.0618,37.1616,7425000.0],["2015-07-31",37.8214,39.4089,37.8214,38.8829,10469900.0],["2015-08-03",38.9116,39.9731,38.8829,39.6766,5018200.0],["2015-08-04",39.7436,40.1165,39.0646,39.4089,3666100.0],["2015-08-05",39.4471,40.1835,38.3952,38.9594,6131300.0],["2015-08-06",39.1794,39.6862,38.4048,38.6534,4279600.0],["2015-08-07",38.5386,38.902,38.3187,38.596,2421100.0],["2015-08-10",38.8542,39.887,38.6056,39.6575,3455200.0],["2015-08-11",39.4184,39.8296,38.8829,39.1602,2842600.0],["2015-08-12",39.0837,39.5714,38.6247,39.5523,2792000.0],["2015-08-13",39.5332,39.6958,39.2272,39.428,3495300.0],["2015-08-14",39.428,39.6288,39.275,39.428,2123800.0],["2015-08-17",39.3706,40.6999,39.2081,40.1643,3836100.0],["2015-08-18",40.1835,40.3174,39.8488,40.2026,2347400.0],["2015-08-19",40.1835,40.2409,39.5906,40.0305,2086600.0],["2015-08-20",39.6193,39.9062,38.7969,38.9594,2274000.0],["2015-08-21",38.6821,39.2272,38.3283,38.3761,2449400.0],["2015-08-24",36.5974,38.0031,34.8378,37.0373,9103400.0],["2015-08-25",37.9744,37.9744,36.3392,36.4635,4532800.0],["2015-08-26",37.2955,37.5823,36.0905,37.2572,3306800.0],["2015-08-27",37.6684,38.2039,37.2381,38.1944,3758000.0],["2015-08-28",38.0414,38.51,37.9362,38.2518,1780400.0],["2015-08-31",38.1753,38.4813,37.7354,37.8788,2214100.0],["2015-09-01",37.1233,37.8501,36.9894,37.2572,2349500.0],["2015-09-02",37.611,37.8788,36.9608,37.6015,2213700.0],["2015-09-03",37.6875,38.0987,37.4485,37.7258,1825800.0],["2015-09-04",37.4007,37.7832,37.1616,37.5058,1215200.0],["2015-09-08",38.137,38.6917,38.0031,38.5195,4158700.0],["2015-09-09",38.9977,39.0072,37.678,37.7162,2442500.0],["2015-09-10",37.7545,38.2326,37.6206,37.9171,3158200.0],["2015-09-11",37.6397,38.0796,37.5154,38.0796,2726700.0],["2015-09-14",38.1274,38.2422,37.8214,38.2039,1636200.0],["2015-09-15",38.3474,39.7531,38.1466,39.5045,4564200.0],["2015-09-16",39.4949,39.9157,38.8638,39.7149,2736000.0],["2015-09-17",39.5428,40.8625,39.5428,40.6138,4181700.0],["2015-09-18",40.1644,40.8911,39.7149,40.0113,5411000.0],["2015-09-21",40.1644,41.5319,39.9444,40.9389,4175300.0],["2015-09-22",40.6616,40.8624,39.9635,40.4895,2371000.0],["2015-09-23",40.6234,41.3884,40.499,41.1493,3106300.0],["2015-09-24",40.8911,40.8911,40.0687,40.6616,4490500.0],["2015-09-25",41.1206,41.4171,40.5373,40.8624,5269400.0],["2015-09-28",40.5755,40.8242,38.596,38.7682,2876300.0],["2015-09-29",38.8255,39.1411,37.2955,37.831,4196500.0],["2015-09-30",38.3187,38.5195,37.3911,38.0701,4168800.0],["2015-10-01",38.204,38.8638,37.7736,38.3761,2469700.0],["2015-10-02",38.0414,38.9403,36.5304,38.9212,4610000.0],["2015-10-05",39.0837,39.6766,38.8734,39.1698,2123900.0],["2015-10-06",39.208,39.5714,38.6343,38.8733,2699300.0],["2015-10-07",39.0264,39.1985,37.9075,38.6056,3160200.0],["2015-10-08",38.596,38.596,37.6302,37.831,3530500.0],["2015-10-09",37.7258,38.2135,37.7258,37.8788,2063500.0],["2015-10-12",37.9266,38.7968,37.7927,38.7586,1114100.0],["2015-10-13",38.8351,38.8351,38.2996,38.4239,2387100.0],["2015-10-14",38.3378,38.4335,37.4293,37.7832,2867000.0],["2015-10-15",37.9362,38.2804,37.5058,38.1944,2725700.0],["2015-10-16",38.6151,39.1794,38.443,38.7682,2274500.0],["2015-10-19",38.7395,39.6862,38.6534,39.4089,2655200.0],["2015-10-20",39.428,40.2217,38.29,38.9212,3493200.0],["2015-10-21",39.1029,39.4376,38.0987,38.4621,4072500.0],["2015-10-22",38.4621,39.0455,38.1561,38.6725,2264200.0],["2015-10-23",39.122,39.6862,38.6056,39.4663,3226300.0],["2015-10-26",39.4471,39.8775,39.1411,39.5715,6084300.0],["2015-10-27",39.3132,39.9061,36.3965,37.3146,11910800.0],["2015-10-28",38.0414,38.2996,37.0468,37.5919,7325300.0],["2015-10-29",37.2955,37.8597,34.943,35.8419,8445600.0],["2015-10-30",35.7463,36.3296,35.3255,36.234,6103400.0],["2015-11-02",36.014,36.8747,35.8897,36.6165,5546500.0],["2015-11-03",36.6165,37.0277,36.3392,36.9703,4012300.0],["2015-11-04",37.0851,37.4485,36.3392,37.1616,4426400.0],["2015-11-05",37.2572,39.3897,36.6165,37.7162,6708900.0],["2015-11-06",37.3146,37.6206,36.8938,37.4007,3332900.0],["2015-11-09",37.8884,37.8884,36.4157,36.8747,4809400.0],["2015-11-10",36.4922,36.5687,35.1438,35.4116,7539700.0],["2015-11-11",35.7558,36.1288,35.6602,35.7654,4900800.0],["2015-11-12",35.7271,36.5304,35.3446,36.3105,4425100.0],["2015-11-13",35.9567,37.3529,35.9567,37.0277,5966300.0],["2015-11-16",36.5591,36.5782,35.7367,36.2149,3986700.0],["2015-11-17",36.2818,36.7695,36.1479,36.4826,2800500.0],["2015-11-18",35.9662,36.1288,34.8665,35.6889,5950200.0],["2015-11-19",35.8323,36.2627,35.6219,36.081,3223700.0],["2015-11-20",36.3296,36.9129,36.0523,36.7599,3396800.0],["2015-11-23",36.7886,36.8173,36.2627,36.3679,6175400.0],["2015-11-24",36.3487,36.999,36.1192,36.7121,10153400.0],["2015-11-25",36.4348,36.7504,35.2968,35.3542,5883600.0],["2015-11-27",35.4785,35.4881,34.9239,35.2777,1473900.0],["2015-11-30",35.1056,35.1916,33.9293,33.9484,7733100.0],["2015-12-01",34.2927,34.8187,33.499,34.5987,5516400.0],["2015-12-02",34.7039,34.8091,34.1397,34.1588,2816900.0],["2015-12-03",33.9771,34.3023,32.7435,33.0495,5214100.0],["2015-12-04",32.9921,33.9771,32.9634,33.9006,4572200.0],["2015-12-07",33.6807,35.861,33.6807,34.9908,5173400.0],["2015-12-08",35.0577,35.5933,34.723,35.2777,5038100.0],["2015-12-09",34.8378,35.2777,34.1684,34.4935,7115900.0],["2015-12-10",34.6657,35.096,34.4744,34.7517,2494300.0],["2015-12-11",34.3883,34.876,34.2258,34.4266,5009800.0],["2015-12-14",34.4266,35.0769,34.2831,34.9239,4802800.0],["2015-12-15",34.9812,36.6739,34.9621,36.4922,5585600.0],["2015-12-16",36.6452,37.5345,36.4539,37.4198,4712700.0],["2015-12-17",37.4676,38.0222,37.2955,37.4867,4869400.0],["2015-12-18",37.2955,37.5632,35.9853,36.234,26892600.0],["2015-12-21",36.3774,37.2763,36.1479,37.2763,3865300.0],["2015-12-22",37.2859,37.6875,36.6834,37.5441,2642800.0],["2015-12-23",37.7641,38.5865,37.5919,38.3761,2693500.0],["2015-12-24",38.443,38.4908,37.9171,37.9362,882300.0],["2015-12-28",37.831,38.0892,37.6302,38.0414,1310900.0],["2015-12-29",38.1561,38.4621,37.8692,38.3665,1664000.0],["2015-12-30",38.2996,38.2996,37.8023,38.0031,2650000.0],["2015-12-31",37.8023,37.9649,37.0373,37.4102,3640700.0],["2016-01-04",37.1616,37.3146,36.7791,37.2477,4614200.0],["2016-01-05",37.1998,38.7299,37.0659,38.4621,5553600.0],["2016-01-06",37.831,38.6152,37.611,38.2996,7243800.0],["2016-01-07",37.6589,38.902,37.5537,38.7395,8091300.0],["2016-01-08",39.0742,39.428,38.0414,38.137,3512900.0],["2016-01-11",38.2135,38.2326,37.458,37.9457,3893100.0],["2016-01-12",38.0892,38.3665,37.6589,38.3091,3859000.0],["2016-01-13",38.4048,38.6821,37.1329,37.152,3621500.0],["2016-01-14",37.0468,37.984,36.3296,37.6684,3440800.0],["2016-01-15",36.3296,37.1998,35.1821,36.1384,5138400.0],["2016-01-19",36.4635,36.5591,35.8036,36.0045,3051200.0],["2016-01-20",35.5263,36.014,33.9389,35.7271,4814200.0],["2016-01-21",35.7654,36.3009,35.1629,35.4785,3829900.0],["2016-01-22",36.2053,36.3966,35.8515,36.1957,3955800.0],["2016-01-25",36.3105,37.2668,35.861,36.234,3027400.0],["2016-01-26",36.5017,37.9457,36.3105,37.7067,2718200.0],["2016-01-27",37.6971,37.7641,36.6739,36.8173,2304100.0],["2016-01-28",36.9512,37.1998,36.4922,36.9799,1418600.0],["2016-01-29",37.7162,38.4143,37.152,38.3952,3566700.0],["2016-02-01",38.29,38.8734,37.7354,38.816,3646000.0],["2016-02-02",38.2804,38.4908,37.2859,37.5537,2974700.0],["2016-02-03",37.8214,38.2422,35.6028,36.6643,5139700.0],["2016-02-04",37.1233,37.2859,36.1001,37.0086,3778800.0],["2016-02-05",37.3433,37.3815,33.8432,34.1014,7554600.0],["2016-02-08",33.8719,33.9771,32.0645,32.4757,6731700.0],["2016-02-09",32.2749,32.8869,31.7776,32.4088,8214000.0],["2016-02-10",32.8105,33.6616,32.2462,33.0591,3776200.0],["2016-02-11",32.3036,32.9156,32.1315,32.5427,3960500.0],["2016-02-12",33.0782,33.7285,32.5236,33.5755,3200600.0],["2016-02-16",34.2162,34.9334,33.5181,34.8569,4422500.0],["2016-02-17",36.6356,36.6356,34.2927,35.2394,9705900.0],["2016-02-18",35.4881,35.8132,34.8569,35.0291,4004800.0],["2016-02-19",34.7422,35.0386,33.346,33.4225,5286900.0],["2016-02-22",34.0058,34.4075,33.7381,34.264,4944500.0],["2016-02-23",34.2353,34.8091,33.9676,34.6178,2826600.0],["2016-02-24",34.5796,35.3829,34.2545,35.1725,7954500.0],["2016-02-25",35.3829,36.7599,35.2873,36.6834,4313400.0],["2016-02-26",35.7271,36.1288,34.9717,35.8323,4714900.0],["2016-02-29",35.8419,36.3583,35.4689,35.4785,4383300.0],["2016-03-01",35.4116,36.999,35.3829,36.9608,4224300.0],["2016-03-02",36.8556,37.1233,36.0427,37.0755,2544100.0],["2016-03-03",37.7736,38.0509,37.0755,37.2668,6974800.0],["2016-03-04",37.4102,37.7832,36.7026,36.7982,3446800.0],["2016-03-07",36.5687,37.4867,36.5687,36.9512,4463400.0],["2016-03-08",36.9321,37.3911,36.6547,37.2477,4869300.0],["2016-03-09",37.2955,37.3241,36.4922,36.5304,6058700.0],["2016-03-10",36.7982,37.0564,35.8323,35.928,5178900.0],["2016-03-11",36.1862,36.4826,35.8323,36.1001,6587100.0],["2016-03-14",35.861,35.928,35.096,35.4689,4344100.0],["2016-03-15",35.1534,35.3159,34.6752,35.1629,3536900.0],["2016-03-16",35.1916,35.6124,34.8952,35.555,4939900.0],["2016-03-17",35.555,35.8802,35.3542,35.5359,4757000.0],["2016-03-18",35.708,35.9758,35.1438,35.3159,5394400.0],["2016-03-21",35.7941,35.8515,35.2968,35.7176,2737900.0],["2016-03-22",35.2873,35.775,35.2394,35.6506,3132200.0],["2016-03-23",35.5454,35.6315,34.6848,35.4498,3287700.0],["2016-03-24",35.2394,35.4785,34.8473,35.3829,6775100.0],["2016-03-28",35.3638,35.5741,35.1438,35.4211,2608100.0],["2016-03-29",35.5168,36.9225,35.2203,36.7504,4809600.0],["2016-03-30",36.8556,37.2859,36.5113,36.7599,2693600.0],["2016-03-31",36.8364,36.9608,36.3487,36.6261,3830500.0],["2016-04-01",36.3966,37.7736,36.2722,37.6397,6229200.0],["2016-04-04",37.525,38.2135,37.3528,37.9266,4075400.0],["2016-04-05",37.6206,38.0031,37.1233,37.4293,3926200.0],["2016-04-06",37.5919,37.7641,37.2477,37.3911,2772500.0],["2016-04-07",37.0564,37.3337,36.7408,37.1233,4579500.0],["2016-04-08",37.2763,37.4007,36.7695,37.0086,1873200.0],["2016-04-11",37.0755,37.2955,36.8364,36.9512,1818800.0],["2016-04-12",36.9129,37.4772,36.7695,37.1903,3305700.0],["2016-04-13",37.4102,37.6302,36.9799,37.152,2653300.0],["2016-04-14",37.1138,37.2859,36.7599,37.1138,2068300.0],["2016-04-15",37.2859,37.7832,37.1807,37.5728,6091500.0],["2016-04-18",37.4102,37.8788,37.2859,37.5345,8171400.0],["2016-04-19",37.6397,38.1179,37.3146,38.1083,8717700.0],["2016-04-20",38.2135,39.0359,37.9362,38.3952,6149700.0],["2016-04-21",38.3474,38.816,36.6356,38.4908,4133800.0],["2016-04-22",38.4621,39.0646,38.3569,38.4621,3652000.0],["2016-04-25",38.5387,39.4567,38.2613,39.3802,6979700.0],["2016-04-26",40.0113,40.3556,37.458,37.611,14907600.0],["2016-04-27",37.7258,38.3665,37.6875,37.9649,7511800.0],["2016-04-28",37.8884,38.3474,37.678,38.0222,4344400.0],["2016-04-29",37.678,37.9936,36.7886,37.5632,5388900.0],["2016-05-02",37.6397,38.3474,37.5728,38.2422,3703600.0],["2016-05-03",38.0892,38.137,37.7067,37.9266,3310500.0],["2016-05-04",37.7832,38.1657,37.372,37.3911,3750400.0],["2016-05-05",37.3911,37.9362,37.1712,37.5345,3887800.0],["2016-05-06",37.2955,37.8884,36.9799,37.7641,2566000.0],["2016-05-09",37.8501,38.2518,37.7067,38.1561,2118800.0],["2016-05-10",38.2231,39.1124,38.1466,39.0264,6717300.0],["2016-05-11",38.8829,39.3132,38.7682,39.0359,3997000.0],["2016-05-12",39.0455,39.2654,38.7203,38.9403,4033900.0],["2016-05-13",38.7873,39.2463,38.7873,38.8638,3434000.0],["2016-05-16",38.7777,39.1124,38.5387,38.8447,3023400.0],["2016-05-17",38.6534,39.6479,38.6438,38.9403,7527100.0],["2016-05-18",38.9403,39.3324,38.5195,38.902,5051800.0],["2016-05-19",38.6534,39.1029,38.3378,39.0264,3001300.0],["2016-05-20",39.1889,40.2695,39.1029,39.8775,6966900.0],["2016-05-23",39.7436,40.0496,39.5428,39.8201,4274300.0],["2016-05-24",39.8679,40.0974,39.3802,40.04,4371500.0],["2016-05-25",40.0974,40.3365,39.7818,40.2791,2311700.0],["2016-05-26",40.0783,40.8624,39.9157,40.7668,3565600.0],["2016-05-27",40.652,40.8529,40.3269,40.6807,2337600.0],["2016-05-31",40.5947,41.092,40.5277,40.8911,3858800.0],["2016-06-01",40.6425,41.0059,40.566,40.7572,4443700.0],["2016-06-02",40.8816,41.3406,40.5756,41.3023,4664500.0],["2016-06-03",41.2928,41.9144,41.0537,41.7231,3492000.0],["2016-06-06",41.6562,41.9048,41.1015,41.1876,5356800.0],["2016-06-07",41.3597,42.0578,41.2832,41.8283,2628500.0],["2016-06-08",41.8857,42.2012,41.5701,41.9909,2524900.0],["2016-06-09",41.7135,41.9909,40.9676,41.1971,3509700.0],["2016-06-10",40.6138,40.8242,40.0209,40.0974,4821500.0],["2016-06-13",39.8775,40.7094,39.7531,40.2313,4009700.0],["2016-06-14",40.1643,40.9581,40.0305,40.4991,2958600.0],["2016-06-15",40.3556,40.4704,39.3802,39.8392,4306600.0],["2016-06-16",39.6384,39.954,39.275,39.9348,3057400.0],["2016-06-17",40.04,40.0878,39.4184,39.9444,4239000.0],["2016-06-20",40.2217,40.719,40.1643,40.4321,2461400.0],["2016-06-21",40.3747,41.1685,40.0687,41.0441,2290500.0],["2016-06-22",40.939,41.3119,40.7859,40.8338,1909000.0],["2016-06-23",41.2928,41.7709,41.092,41.7614,1871700.0],["2016-06-24",39.4854,40.9103,39.0837,39.3037,8258300.0],["2016-06-27",39.0646,39.5523,38.7299,39.3993,4128900.0],["2016-06-28",39.6958,40.8242,39.4663,40.6521,3883600.0],["2016-06-29",40.8338,41.5988,40.719,41.551,4106000.0],["2016-06-30",41.4745,41.5605,41.1685,41.3788,3439900.0],["2016-07-01",41.2736,41.7231,41.0824,41.1111,2326100.0],["2016-07-05",41.1206,41.6275,40.9103,41.3215,2467100.0],["2016-07-06",41.2067,41.4171,40.8433,41.2641,3809600.0],["2016-07-07",41.3215,41.5892,40.9581,41.0824,1517100.0],["2016-07-08",41.3119,41.8092,40.9676,41.6753,2392400.0],["2016-07-11",41.857,42.1821,41.7135,42.1152,2739000.0],["2016-07-12",42.1726,42.3351,41.6657,41.7327,2275000.0],["2016-07-13",41.9909,42.3543,41.3693,42.2778,2429100.0],["2016-07-14",42.5551,42.6507,42.0482,42.1056,2832400.0],["2016-07-15",42.4021,42.9663,42.1056,42.469,3031700.0],["2016-07-18",42.689,42.7464,42.0769,42.4308,1916100.0],["2016-07-19",42.3734,42.6125,42.2013,42.4403,1321100.0],["2016-07-20",42.3543,42.6125,41.9239,42.5933,1647700.0],["2016-07-21",42.6794,42.9185,42.0387,42.7177,2910800.0],["2016-07-22",42.9663,43.5688,42.8707,43.454,2312000.0],["2016-07-25",43.5114,43.6453,42.9185,43.0715,3872700.0],["2016-07-26",43.0332,43.1289,42.4881,43.0141,3181000.0],["2016-07-27",43.8461,43.9321,42.3543,43.6453,7307500.0],["2016-07-28",43.6166,44.2286,43.4253,44.1999,3422000.0],["2016-07-29",44.2095,44.9076,44.1043,44.3147,3237000.0],["2016-08-01",44.5059,45.3283,44.4677,45.0128,3375700.0],["2016-08-02",44.8597,45.0893,44.1903,44.7641,2175800.0],["2016-08-03",44.7546,45.1658,44.4485,45.1466,3376400.0],["2016-08-04",45.1658,45.2901,44.8024,45.2614,1852500.0],["2016-08-05",45.3283,45.7778,45.0606,45.6917,2398900.0],["2016-08-08",45.6439,46.0073,45.3857,45.5292,3055000.0],["2016-08-09",45.7491,45.9117,45.3857,45.5578,1782800.0],["2016-08-10",45.663,45.6917,45.0223,45.1371,2064200.0],["2016-08-11",45.051,45.357,44.6589,44.7832,2543600.0],["2016-08-12",44.5729,45.51,44.5729,44.898,1704000.0],["2016-08-15",45.0701,45.3379,44.6781,44.7259,1778900.0],["2016-08-16",44.6972,44.898,44.219,44.219,1726100.0],["2016-08-17",44.3147,45.0032,43.6739,44.3529,3560000.0],["2016-08-18",44.3242,44.9745,44.1138,44.9267,2964200.0],["2016-08-19",44.7546,44.8024,44.0469,44.2477,1729000.0],["2016-08-22",44.2477,44.6972,44.0851,44.6685,1408900.0],["2016-08-23",44.9076,45.2423,44.6781,44.7832,1563800.0],["2016-08-24",44.6207,44.9936,44.0756,44.1903,1615800.0],["2016-08-25",44.286,44.5633,44.1043,44.2573,1151100.0],["2016-08-26",44.3912,44.4581,43.4636,43.9513,2052000.0],["2016-08-29",44.6016,45.118,44.4677,44.6876,2613200.0],["2016-08-30",44.7641,44.9363,43.9704,44.0852,2569200.0],["2016-08-31",43.9895,44.4294,43.8174,44.3147,2432800.0],["2016-09-01",44.3816,44.8884,44.1904,44.2286,2643500.0],["2016-09-02",44.7067,45.2327,44.6685,45.2231,2542400.0],["2016-09-06",45.0893,45.3092,44.7546,45.1466,2507800.0],["2016-09-07",44.9267,45.0128,44.4103,44.6876,2894600.0],["2016-09-08",44.6015,44.898,44.3912,44.6685,2426500.0],["2016-09-09",44.0756,44.4103,42.6698,42.689,3543700.0],["2016-09-12",42.5551,44.1138,42.4116,43.9226,3798700.0],["2016-09-13",43.7026,43.9417,42.7846,43.3584,3797000.0],["2016-09-14",43.3679,44.2668,43.3392,43.8652,3981400.0],["2016-09-15",43.9895,45.3857,43.8843,45.118,2894600.0],["2016-09-16",45.0032,45.5865,44.2955,44.5155,5424600.0],["2016-09-19",44.5729,44.6876,43.7313,43.9226,1935900.0],["2016-09-20",44.2286,44.2286,42.5455,42.5551,5297700.0],["2016-09-21",43.0428,44.0278,42.6507,43.8748,3909800.0],["2016-09-22",44.1234,45.051,43.7218,44.9745,3308800.0],["2016-09-23",44.9267,45.3666,44.8024,45.2231,2678900.0],["2016-09-26",44.7259,45.0606,44.6111,44.8693,2069700.0],["2016-09-27",44.8406,45.204,44.6398,44.8502,3388500.0],["2016-09-28",44.7354,44.9076,44.3816,44.7641,1720800.0],["2016-09-29",44.6685,44.7928,44.1999,44.4294,2458500.0],["2016-09-30",44.4294,45.1562,44.1712,44.6781,3805900.0],["2016-10-03",44.5059,45.051,44.2669,44.8311,2103500.0],["2016-10-04",44.7259,45.1849,44.592,44.7067,3490900.0],["2016-10-05",44.8884,44.8884,44.0087,44.0565,2371700.0],["2016-10-06",43.8939,44.0852,43.2819,43.5114,3072600.0],["2016-10-07",43.7409,43.7409,42.9472,43.2914,2932600.0],["2016-10-10",43.3201,44.2095,43.2245,44.133,2227000.0],["2016-10-11",44.1617,44.1617,43.2436,43.6166,1986100.0],["2016-10-12",43.6166,44.133,43.5305,44.0182,1394900.0],["2016-10-13",43.5974,44.0182,43.1002,43.9991,3005400.0],["2016-10-14",44.0373,44.9458,43.8939,44.2095,2231000.0],["2016-10-17",44.0756,44.5059,44.0278,44.4868,1700100.0],["2016-10-18",44.8597,45.4431,44.8024,45.2805,2836000.0],["2016-10-19",45.0319,45.3188,44.7259,45.2518,2955700.0],["2016-10-20",44.9745,45.0893,44.4581,44.9936,2373000.0],["2016-10-21",44.8119,45.2136,44.5442,44.7067,5837900.0],["2016-10-24",46.2081,49.1057,46.2081,48.9527,21198300.0],["2016-10-25",48.9336,49.3926,47.2696,47.4322,11909500.0],["2016-10-26",47.5087,48.1972,47.1931,47.3366,11194000.0],["2016-10-27",47.3844,47.5756,46.8106,47.3366,4161600.0],["2016-10-28",47.0879,47.786,46.9349,47.1931,3227800.0],["2016-10-31",47.4609,47.8243,47.1644,47.5565,3529000.0],["2016-11-01",47.5087,47.6426,46.6958,47.1357,2804400.0],["2016-11-02",47.0975,47.5948,46.6289,47.0305,3279600.0],["2016-11-03",47.1166,47.7286,47.0592,47.3557,4088300.0],["2016-11-04",46.6576,48.3789,46.6576,47.1931,3261000.0],["2016-11-07",48.1877,48.6562,47.8147,48.1494,3851400.0],["2016-11-08",48.2546,48.5319,47.9581,48.2546,1867900.0],["2016-11-09",47.0401,50.7696,46.9062,50.6931,7569500.0],["2016-11-10",50.6836,50.827,48.771,49.8994,10527700.0],["2016-11-11",49.7464,50.5975,49.2874,50.2437,3596300.0],["2016-11-14",49.603,51.5538,49.603,50.6071,6746800.0],["2016-11-15",50.6262,51.2765,50.1194,51.1235,4366200.0],["2016-11-16",50.3393,50.6262,49.8516,50.4254,4223300.0],["2016-11-17",50.3202,51.1713,50.1959,51.0565,2805800.0],["2016-11-18",50.8079,51.4008,50.7696,51.2478,1768400.0],["2016-11-21",51.1617,51.6112,50.7792,51.3721,3442200.0],["2016-11-22",51.3052,52.271,51.3052,51.8694,3741100.0],["2016-11-23",51.8216,52.2997,50.9705,51.965,4273300.0],["2016-11-25",51.9268,52.5292,51.7546,52.2041,1381000.0],["2016-11-28",52.2902,52.6249,51.659,52.577,4237000.0],["2016-11-29",52.577,53.3994,52.3858,52.9691,3816900.0],["2016-11-30",53.0361,53.6385,51.8407,51.8407,5207000.0],["2016-12-01",51.7451,52.1467,51.4295,51.8885,4413900.0],["2016-12-02",52.2328,52.424,51.4773,52.0606,3087900.0],["2016-12-05",52.2137,52.7874,52.1658,52.6153,1999300.0],["2016-12-06",52.6153,54.2123,52.1371,53.5429,7616300.0],["2016-12-07",54.2123,55.9145,53.5046,55.838,7594000.0],["2016-12-08",55.8476,56.603,55.4459,55.991,4155800.0],["2016-12-09",56.0197,56.0866,54.1167,54.2601,3406200.0],["2016-12-12",54.1741,54.3175,53.4281,53.6768,4155700.0],["2016-12-13",54.088,54.5853,53.9637,54.1741,3327200.0],["2016-12-14",54.2697,54.6809,53.7915,54.0784,3298300.0],["2016-12-15",54.3653,55.226,53.8489,54.7478,3231800.0],["2016-12-16",55.0156,55.1399,54.1549,54.5183,3430900.0],["2016-12-19",54.7287,55.7041,54.5566,55.2738,1926700.0],["2016-12-20",55.2929,55.7519,55.2738,55.5224,1410400.0],["2016-12-21",55.9241,55.9241,55.1973,55.2929,1618100.0],["2016-12-22",55.8667,55.8667,54.9486,55.5415,1103600.0],["2016-12-23",55.2355,55.7615,55.0825,55.4842,1184200.0],["2016-12-27",55.5607,55.991,55.4937,55.7711,1609400.0],["2016-12-28",55.8763,55.8763,55.4172,55.4651,1392500.0],["2016-12-29",55.532,56.1249,55.4268,55.5129,1671900.0],["2016-12-30",55.3312,55.4746,54.5853,54.9965,2119800.0],["2017-01-03",55.5607,56.3353,55.226,55.7711,3004100.0],["2017-01-04",55.8093,56.8612,55.5033,56.2492,5540600.0],["2017-01-05",56.2014,56.823,54.5853,55.0921,5427200.0],["2017-01-06",55.3407,55.5989,54.1645,54.2888,4776100.0],["2017-01-09",54.0975,54.4992,53.8107,54.1932,3329700.0],["2017-01-10",53.2847,56.2683,52.8831,56.1727,5457800.0],["2017-01-11",55.9814,56.364,54.7765,54.9487,4718200.0],["2017-01-12",54.8913,54.9869,54.0976,54.6522,2286300.0],["2017-01-13",54.7478,55.3216,54.2123,54.6904,1973700.0],["2017-01-17",54.7478,55.5989,54.4036,54.5566,4114900.0],["2017-01-18",55.0252,56.2779,54.8817,56.0962,5317500.0],["2017-01-19",55.9623,57.9897,55.8858,57.4446,6036400.0],["2017-01-20",57.894,58.0757,56.9091,57.0142,3911100.0],["2017-01-23",58.114,58.2001,57.4828,57.6072,3560500.0],["2017-01-24",57.3872,57.9227,57.0142,57.588,3903000.0],["2017-01-25",57.5689,58.3244,57.2246,58.0853,4003100.0],["2017-01-26",58.4391,60.8585,58.4296,60.6003,12440100.0],["2017-01-27",60.8968,60.8968,58.9842,59.6919,6294900.0],["2017-01-30",59.2042,59.3667,57.9419,58.4583,5359500.0],["2017-01-31",58.573,59.8831,58.5156,59.5484,4502200.0],["2017-02-01",59.5389,60.8681,59.5197,60.4952,8937500.0],["2017-02-02",60.1413,60.2083,57.7793,58.4774,6004400.0],["2017-02-03",58.573,59.0129,58.1522,58.6782,5141000.0],["2017-02-06",58.4583,58.6973,58.2287,58.2957,3761900.0],["2017-02-07",58.3626,59.338,57.961,59.185,3369800.0],["2017-02-08",58.8121,59.8831,58.6495,59.185,5555100.0],["2017-02-09",59.0129,59.6919,59.0129,59.5293,3171500.0],["2017-02-10",59.4432,59.8066,58.7165,59.6632,3829700.0],["2017-02-13",57.9419,58.3339,57.4063,58.2383,11670100.0],["2017-02-14",58.5634,60.0935,56.9091,58.9077,17976400.0],["2017-02-15",58.7834,59.099,58.0757,58.6208,9362400.0],["2017-02-16",58.5156,58.7165,57.6837,57.961,3852100.0],["2017-02-17",57.894,62.5512,57.2724,61.1263,13430300.0],["2017-02-21",60.6386,60.8299,59.6058,60.4378,5579100.0],["2017-02-22",60.5047,60.696,59.8831,60.323,2655100.0],["2017-02-23",60.4569,60.5812,59.2424,59.3572,5342200.0],["2017-02-24",59.3859,59.8449,59.0225,59.491,4570800.0],["2017-02-27",58.6304,59.4624,58.1331,59.4528,6179800.0],["2017-02-28",59.5293,60.1413,59.0033,59.7971,4297900.0],["2017-03-01",59.9214,60.2178,59.4719,59.6154,3777300.0],["2017-03-02",59.4815,60.1126,58.9747,59.8066,3688100.0],["2017-03-03",59.5006,60.8299,59.2902,60.7821,4355200.0],["2017-03-06",60.3995,60.7247,59.7779,60.0935,3363700.0],["2017-03-07",59.7971,60.1222,58.6973,58.9364,3738800.0],["2017-03-08",58.7356,59.4815,58.6782,58.726,4697200.0],["2017-03-09",58.793,58.9842,58.1714,58.4678,6050300.0],["2017-03-10",58.8886,59.1659,58.2192,58.793,4446000.0],["2017-03-13",58.8216,59.2711,58.4487,59.1372,3604200.0],["2017-03-14",59.099,59.3285,58.4678,58.6686,2309600.0],["2017-03-15",58.9173,60.323,58.7547,60.237,5470700.0],["2017-03-16",60.3326,60.4282,59.3572,59.6632,2882700.0],["2017-03-17",60.237,61.002,59.9118,60.7247,4563000.0],["2017-03-20",60.6195,60.7725,60.0074,60.3517,2092700.0],["2017-03-21",60.2274,60.6577,59.6154,59.7397,3416400.0],["2017-03-22",59.9405,60.8012,59.7588,60.5047,4034500.0],["2017-03-23",60.3804,60.9159,60.1413,60.3613,2169100.0],["2017-03-24",60.7629,61.9296,60.4952,61.3654,4322700.0],["2017-03-27",61.1263,61.4706,60.8681,61.4132,2596000.0],["2017-03-28",61.2028,61.6045,60.8585,61.4228,3404100.0],["2017-03-29",61.5758,62.2356,61.1741,61.9105,3681700.0],["2017-03-30",61.92,62.3599,61.4801,62.2834,2953600.0],["2017-03-31",62.1113,62.4938,61.375,61.767,4431800.0],["2017-04-03",61.3941,61.5088,60.2178,60.7725,4087700.0],["2017-04-04",60.5525,61.1454,60.4952,60.8968,2605300.0],["2017-04-05",60.9733,61.2028,60.6099,60.7247,2957800.0],["2017-04-06",59.6249,60.5621,59.5006,60.476,6160000.0],["2017-04-07",60.5047,61.3463,60.3804,60.8012,2507400.0],["2017-04-10",61.0976,61.4515,59.6536,61.0976,2386200.0],["2017-04-11",61.0498,61.2219,60.6769,61.1359,2524400.0],["2017-04-12",60.9829,61.2028,60.7247,61.1263,1549200.0],["2017-04-13",61.3463,61.5471,60.9159,61.2411,2275300.0],["2017-04-17",61.681,62.1304,61.4036,62.1017,2387800.0],["2017-04-18",61.987,62.4747,61.7575,61.7862,1977800.0],["2017-04-19",62.2069,62.6468,61.987,62.2834,3405600.0],["2017-04-20",62.3599,62.5512,61.9487,61.9774,2612100.0],["2017-04-21",62.3886,62.3886,61.7096,61.8722,4858300.0],["2017-04-24",62.1878,63.0867,62.1304,63.0485,5564500.0],["2017-04-25",63.1154,64.502,62.4078,64.4064,6728300.0],["2017-04-26",64.7315,64.7985,64.2056,64.6264,4727300.0],["2017-04-27",64.7029,65.2097,64.5498,64.7794,2909600.0],["2017-04-28",64.8272,64.9037,64.043,64.3299,3814200.0],["2017-05-01",64.8654,65.4105,64.502,65.3244,4259200.0],["2017-05-02",65.5635,65.8695,63.6605,64.0143,3769200.0],["2017-05-03",63.8996,64.2056,62.2452,62.4938,6369400.0],["2017-05-04",62.6181,62.7616,62.0731,62.6181,3368600.0],["2017-05-05",62.9146,63.584,62.4651,63.584,2707300.0],["2017-05-08",63.9187,64.1386,62.9528,63.2589,3889700.0],["2017-05-09",63.0963,63.1728,62.3121,62.6373,3383500.0],["2017-05-10",64.0143,64.6742,63.058,63.1154,6144600.0],["2017-05-11",63.1728,63.4119,62.3217,62.9337,3044700.0],["2017-05-12",63.9091,63.9474,62.3982,62.6851,3731400.0],["2017-05-15",62.7424,62.9719,62.1687,62.8189,3484100.0],["2017-05-16",62.7807,63.3832,62.6373,63.0293,3436900.0],["2017-05-17",62.5799,63.5362,61.0211,61.1167,6304700.0],["2017-05-18",60.9637,63.3736,60.849,62.8476,4936300.0],["2017-05-19",63.7944,64.1386,63.1154,63.4692,4974200.0],["2017-05-22",63.431,64.3012,63.3545,64.2821,2736500.0],["2017-05-23",64.5785,64.9132,64.1673,64.6646,2099500.0],["2017-05-24",64.8559,64.9706,64.1195,64.9228,2483900.0],["2017-05-25",64.8654,65.4488,64.7602,64.8941,2221100.0],["2017-05-26",64.9132,65.0758,64.569,64.8367,3631300.0],["2017-05-30",64.655,65.1045,64.0239,64.1482,2841900.0],["2017-05-31",64.1482,64.6072,63.8613,64.4733,5185700.0],["2017-06-01",64.4733,64.9611,64.0526,64.9324,1979500.0],["2017-06-02",64.9611,65.4296,64.808,65.334,1853700.0],["2017-06-05",65.3244,65.5061,64.349,64.4542,3597400.0],["2017-06-06",64.2629,64.5403,63.1441,63.2206,4351900.0],["2017-06-07",63.4501,63.5266,62.6373,63.0389,3027200.0],["2017-06-08",63.1536,63.3545,62.1591,62.8189,5033400.0],["2017-06-09",62.8381,62.8381,60.0075,61.0498,6337100.0],["2017-06-12",60.782,61.9487,60.7438,61.8435,3534500.0],["2017-06-13",61.9296,62.2547,60.9159,61.2124,4712800.0],["2017-06-14",61.1167,61.2984,60.1031,60.5047,2986500.0],["2017-06-15",60.0266,60.9446,59.7301,60.8203,3883400.0],["2017-06-16",60.5047,61.0211,59.7397,60.3708,7437700.0],["2017-06-19",60.8203,61.2315,60.5334,61.2124,2978100.0],["2017-06-20",61.0116,61.7097,60.017,61.1837,6227700.0],["2017-06-21",61.0594,61.2506,60.4856,60.7916,3203500.0],["2017-06-22",60.849,61.1646,60.4952,60.7821,4180700.0],["2017-06-23",60.7055,61.0211,60.5717,60.629,2086300.0],["2017-06-26",60.8203,61.002,60.3613,60.39,1595200.0],["2017-06-27",58.573,59.8066,58.0662,58.3435,10267300.0],["2017-06-28",58.3435,58.8503,58.1809,58.793,3170600.0],["2017-06-29",58.5156,58.5826,56.9856,57.6645,7212600.0],["2017-06-30",58.2192,58.3339,57.3203,57.9705,4814300.0],["2017-07-03",58.0853,58.1905,57.282,57.3776,1637400.0],["2017-07-05",57.2629,57.6837,56.7847,57.3298,6285900.0],["2017-07-06",56.9569,57.2724,56.5457,56.8517,5596100.0],["2017-07-07",56.8517,57.5307,56.67,57.3872,3266700.0],["2017-07-10",57.4446,58.2287,57.0812,58.1427,4361100.0],["2017-07-11",58.0853,58.7834,58.0183,58.5539,3263400.0],["2017-07-12",59.0033,59.1755,58.2287,58.8216,3055100.0],["2017-07-13",58.8121,59.032,58.0949,58.2479,2416000.0],["2017-07-14",58.5348,59.0225,57.9705,58.5634,4904800.0],["2017-07-17",58.3722,59.0416,58.0949,58.6973,3312500.0],["2017-07-18",58.9173,59.0512,58.2479,58.7069,4499400.0],["2017-07-19",58.8216,59.3667,58.4583,59.2615,6824500.0],["2017-07-20",61.0594,61.2315,58.4104,58.4487,13594500.0],["2017-07-21",58.6017,59.9883,58.4104,59.8449,6980100.0],["2017-07-24",59.6632,60.3039,59.5293,59.7971,3706800.0],["2017-07-25",59.7684,60.0744,59.5293,59.6345,3985400.0],["2017-07-26",59.6154,60.1318,59.5676,59.6632,2756000.0],["2017-07-27",59.6632,60.0075,58.7451,58.9268,3206400.0],["2017-07-28",58.726,59.1468,58.4391,59.0798,2809800.0],["2017-07-31",59.5293,59.7779,58.42,58.9651,3989000.0],["2017-08-01",59.3859,60.696,58.9173,60.3135,5531100.0],["2017-08-02",60.4569,60.9446,60.0074,60.849,3658500.0],["2017-08-03",60.9351,61.1359,60.39,60.9446,3527700.0],["2017-08-04",61.1454,61.7096,60.782,61.7001,3563600.0],["2017-08-07",62.0157,62.1591,61.3463,61.4515,3637300.0],["2017-08-08",61.2411,61.5567,60.8681,61.1072,1880500.0],["2017-08-09",60.849,61.155,60.4282,61.0116,2145000.0],["2017-08-10",60.543,61.1454,59.405,59.7397,3092500.0],["2017-08-11",59.7206,60.8681,59.5197,60.8299,2464400.0],["2017-08-14",61.3845,61.3845,60.8872,60.9924,2455400.0],["2017-08-15",61.002,61.2028,60.6386,61.0881,2654400.0],["2017-08-16",60.9637,61.6618,60.7725,61.4706,2034800.0],["2017-08-17",61.2028,61.3176,60.2274,60.237,2459900.0],["2017-08-18",60.1222,60.696,59.9692,60.2465,1419600.0],["2017-08-21",60.7151,60.7151,59.8258,60.084,2141400.0],["2017-08-22",60.4473,61.681,60.2943,61.5662,2432100.0],["2017-08-23",61.3941,61.5471,61.0881,61.2028,1721500.0],["2017-08-24",61.1646,61.5088,60.9446,61.1741,2115700.0],["2017-08-25",61.3176,61.6331,60.9351,60.9542,2316800.0],["2017-08-28",61.2028,61.2028,60.7916,60.9351,1200000.0],["2017-08-29",60.543,60.9542,60.323,60.696,1266800.0],["2017-08-30",60.696,61.5566,60.6577,61.4419,1437400.0],["2017-08-31",61.4419,61.9296,61.3463,61.8818,2777600.0],["2017-09-01",61.9487,62.0252,61.2411,61.3558,1496900.0],["2017-09-05",61.3654,61.6427,60.5047,60.8585,2168100.0],["2017-09-06",61.0211,61.3463,60.3804,61.002,2774800.0],["2017-09-07",61.2124,61.3558,60.3804,60.5717,1785800.0],["2017-09-08",60.629,60.7629,59.8544,59.9979,2236300.0],["2017-09-11",60.3995,60.7247,60.017,60.2752,2263800.0],["2017-09-12",60.2561,60.9733,59.8544,60.2274,1504500.0],["2017-09-13",60.1796,60.6577,59.8545,60.0553,2410800.0],["2017-09-14",59.7397,59.8736,58.4104,58.4965,4864000.0],["2017-09-15",58.6495,59.185,58.0757,58.4965,5597600.0],["2017-09-18",58.2861,59.2807,58.0949,59.099,4757000.0],["2017-09-19",59.2998,62.599,58.6495,62.5608,11735700.0],["2017-09-20",62.4651,62.6086,60.3326,60.7438,4549300.0],["2017-09-21",60.9542,61.1933,60.4569,60.6195,1961700.0],["2017-09-22",61.0594,61.7097,60.6386,61.2602,6631100.0],["2017-09-25",61.308,61.6523,60.0553,60.1413,5985000.0],["2017-09-26",60.3039,60.5908,60.0266,60.2752,2949200.0],["2017-09-27",59.9979,60.4091,59.6536,59.6632,3848800.0],["2017-09-28",59.405,59.5293,58.9938,59.2137,4341600.0],["2017-09-29",59.4145,59.711,58.7165,58.9651,4975700.0],["2017-10-02",58.6591,59.0798,58.4009,58.8312,3516700.0],["2017-10-03",58.8695,59.2807,58.7164,58.9842,3966800.0],["2017-10-04",58.7356,59.5293,58.6017,58.8121,5695500.0],["2017-10-05",58.8216,59.3763,58.6399,58.8312,3944200.0],["2017-10-06",58.9364,59.8927,58.9077,59.6823,4124800.0],["2017-10-09",59.5867,59.8736,58.5061,58.8695,3148400.0],["2017-10-10",58.9938,59.0798,58.4391,58.5539,3251900.0],["2017-10-11",58.4774,59.0416,56.823,58.5061,4411100.0],["2017-10-12",58.4009,58.9747,58.0566,58.6017,2506600.0],["2017-10-13",58.6113,58.8599,58.0853,58.7069,2389400.0],["2017-10-16",58.8312,58.9555,58.2383,58.3052,1489400.0],["2017-10-17",58.267,58.3722,57.9132,58.2766,1318800.0],["2017-10-18",58.2096,58.2479,57.6167,58.0279,3115500.0],["2017-10-19",57.7984,59.2615,57.6741,58.8216,4448500.0],["2017-10-20",59.2615,59.2711,57.6454,57.8175,3795400.0],["2017-10-23",58.4296,59.2902,57.6645,58.7834,6758900.0],["2017-10-24",59.0416,59.6727,58.8503,59.558,3645100.0],["2017-10-25",59.2424,59.5389,58.6878,59.2233,4066700.0],["2017-10-26",59.4624,59.5962,58.8216,59.032,2838800.0],["2017-10-27",58.7834,60.2465,58.7834,60.1987,3084600.0],["2017-10-30",59.931,60.323,56.6222,56.976,14267500.0],["2017-10-31",57.0334,57.6167,56.7274,57.1577,7361300.0],["2017-11-01",57.5115,57.7602,56.7656,57.1386,3352000.0],["2017-11-02",57.1481,57.4828,55.5894,55.7519,5884400.0],["2017-11-03",56.4309,56.8421,56.0197,56.3353,4097600.0],["2017-11-06",53.7437,54.0306,52.5292,53.1126,16985500.0],["2017-11-07",53.3421,53.5812,52.2137,52.9404,8785400.0],["2017-11-08",52.9404,53.9541,52.8257,53.7629,5981000.0],["2017-11-09",54.0306,54.0976,53.1986,53.5525,5205000.0],["2017-11-10",53.256,54.547,53.1126,54.3175,5758300.0],["2017-11-13",54.3175,54.4036,53.4664,53.9732,4429100.0],["2017-11-14",53.9254,54.4705,53.5142,54.0689,5035300.0],["2017-11-15",54.3175,54.4992,53.7246,54.2123,3709900.0],["2017-11-16",54.3271,57.3585,54.3271,57.1864,10397700.0],["2017-11-17",56.9473,57.4446,56.3831,57.3968,7147600.0],["2017-11-20",57.1386,57.808,56.976,57.6645,4225100.0],["2017-11-21",58.4296,58.573,57.5976,57.7697,5170200.0],["2017-11-22",57.7697,58.7451,57.7697,58.6686,6643000.0],["2017-11-24",58.1522,59.3763,58.0949,58.9842,2129200.0],["2017-11-27",59.4815,60.1796,58.6113,60.0361,5123600.0],["2017-11-28",59.6154,59.6823,58.3339,58.6973,5690600.0],["2017-11-29",58.8695,59.9214,58.7356,59.1277,4090400.0],["2017-11-30",59.185,59.6728,58.0949,58.4009,7164100.0],["2017-12-01",57.7123,58.5826,57.5211,58.2383,4973500.0],["2017-12-04",58.5252,59.0798,57.5689,57.6072,3902900.0],["2017-12-05",57.8558,58.6591,57.6645,58.2957,3634900.0],["2017-12-06",57.8845,59.5293,57.3394,59.405,5145800.0],["2017-12-07",58.8886,60.17,58.7165,59.2137,4623000.0],["2017-12-08",59.7397,60.2274,59.6154,59.8066,3715000.0],["2017-12-11",59.8258,60.696,59.8258,60.3135,3366700.0],["2017-12-12",60.2943,61.1454,60.2943,60.7055,3608400.0],["2017-12-13",60.9542,61.6523,60.8681,61.0403,6759300.0],["2017-12-14",61.2506,61.2506,59.6536,59.8257,7010800.0],["2017-12-15",59.7397,60.7055,59.4337,59.9214,6584800.0],["2017-12-18",59.9309,60.849,59.8449,60.696,3382300.0],["2017-12-19",60.7438,61.8148,60.7151,60.8585,5714400.0],["2017-12-20",61.1263,61.2028,60.0553,60.1509,5545400.0],["2017-12-21",60.5812,60.8872,60.3517,60.7438,3035900.0],["2017-12-22",60.7151,61.0498,60.4665,60.8394,2313500.0],["2017-12-26",60.1987,61.3176,60.1796,61.002,1518000.0],["2017-12-27",61.2124,61.3941,60.9255,61.308,1958700.0],["2017-12-28",61.4323,61.8148,61.2602,61.5375,1597200.0],["2017-12-29",61.2984,61.614,60.6864,60.7342,1844100.0],["2018-01-02",61.1072,61.7001,60.7629,61.2411,2192400.0],["2018-01-03",61.0976,61.3271,60.4856,60.8299,2610800.0],["2018-01-04",61.0976,61.2028,60.1318,60.2465,2384400.0],["2018-01-05",60.7629,61.9774,60.3613,61.7766,3292600.0],["2018-01-08",61.6427,63.0963,61.4993,62.2547,3606000.0],["2018-01-09",63.1154,63.6127,62.6564,62.7329,5334400.0],["2018-01-10",62.3312,62.3408,60.8299,61.0976,3597000.0],["2018-01-11",61.1454,61.3845,60.4665,61.0498,3149100.0],["2018-01-12",61.3558,61.4515,60.7342,60.8968,3165200.0],["2018-01-16",61.3367,61.3367,59.8258,60.2178,4669900.0],["2018-01-17",60.629,61.6331,60.1796,60.9733,2925600.0],["2018-01-18",61.0498,61.2793,59.711,60.1318,4088700.0],["2018-01-19",60.0074,61.0402,60.0074,60.9255,4768300.0],["2018-01-22",60.9637,61.1933,60.7055,61.1454,2390300.0],["2018-01-23",61.2219,61.9679,60.8777,61.7096,2872400.0],["2018-01-24",61.767,62.4842,61.7288,62.1591,2894300.0],["2018-01-25",62.5416,62.5894,61.5184,61.5758,2798500.0],["2018-01-26",61.7766,62.5416,61.5853,62.4269,2028400.0],["2018-01-29",61.92,62.1304,61.5375,61.7766,2553600.0],["2018-01-30",61.9679,62.1304,61.5758,61.9296,2017700.0],["2018-01-31",61.7192,62.4651,61.461,62.2547,2164900.0],["2018-02-01",61.8722,62.2643,60.7725,61.002,4258500.0],["2018-02-02",61.0498,61.5088,60.5525,60.8107,2647200.0],["2018-02-05",60.6864,61.0211,58.8408,58.8503,3489600.0],["2018-02-06",57.4063,59.2711,57.3776,58.1905,5740600.0],["2018-02-07",58.2957,60.1605,58.2957,59.3476,7319300.0],["2018-02-08",58.3339,59.7684,56.2875,56.3066,8031400.0],["2018-02-09",57.4733,57.808,55.1303,56.6126,5150900.0],["2018-02-12",57.0525,57.435,55.532,55.5798,4816100.0],["2018-02-13",55.159,55.7328,54.7191,55.1686,5378600.0],["2018-02-14",54.8435,56.2301,54.5661,56.058,6498600.0],["2018-02-15",56.7274,57.961,55.6467,57.7984,6213400.0],["2018-02-16",57.9801,58.2096,57.1768,57.435,4812000.0],["2018-02-20",57.3776,58.1714,57.0525,57.8653,3059000.0],["2018-02-21",58.42,58.42,56.7943,56.823,2973800.0],["2018-02-22",57.1386,57.3585,56.0293,56.1632,3066000.0],["2018-02-23",56.7943,57.4541,56.0771,57.435,4079700.0],["2018-02-26",57.3776,58.4774,56.1727,58.4391,4472100.0],["2018-02-27",58.3722,58.4965,57.3107,57.3203,4245400.0],["2018-02-28",57.8749,58.7069,57.3394,57.961,4176200.0],["2018-03-01",58.1235,59.6727,57.8367,59.1946,5373200.0],["2018-03-02",58.8886,59.9309,58.6017,59.7397,5207900.0],["2018-03-05",59.2998,60.3613,59.2998,60.1987,3381000.0],["2018-03-06",60.5334,61.1168,59.9118,60.7821,3791900.0],["2018-03-07",60.7916,62.1591,60.4473,61.7383,6485500.0],["2018-03-08",62.1591,62.4269,61.4419,62.2165,2847200.0],["2018-03-09",62.446,62.905,62.2739,62.3982,3644000.0],["2018-03-12",62.6468,62.8572,61.614,61.7288,2965200.0],["2018-03-13",62.6468,62.8572,61.614,62.14,4421100.0],["2018-03-14",62.3791,62.7711,61.681,61.9487,3283600.0],["2018-03-15",61.8818,62.6564,61.7862,61.8818,2679300.0],["2018-03-16",61.6236,62.1591,61.5471,61.9296,6054700.0],["2018-03-19",61.8531,62.0252,60.2943,60.4569,3690300.0],["2018-03-20",60.5525,61.308,59.9501,60.0361,2547800.0],["2018-03-21",59.864,60.4473,59.7875,59.8544,2577400.0],["2018-03-22",59.1372,59.3572,58.5348,58.573,4103500.0],["2018-03-23",58.7356,59.0703,57.1194,57.129,5137700.0],["2018-03-26",58.047,58.9364,57.5498,58.7069,3395300.0],["2018-03-27",58.9651,59.3094,57.4541,57.7028,2462600.0],["2018-03-28",57.9036,59.0129,57.7219,58.2096,2589700.0],["2018-03-29",58.2861,58.6113,57.7697,58.3722,2703100.0],["2018-04-02",57.7602,58.1714,56.6987,57.0142,2595100.0],["2018-04-03",57.435,57.5498,56.6987,56.9856,3168800.0],["2018-04-04",56.4692,57.4637,56.3353,57.1386,5541600.0],["2018-04-05",57.502,57.808,56.8995,57.1959,5461300.0],["2018-04-06",56.8995,57.6645,56.756,57.0429,3581500.0],["2018-04-09",57.1577,57.7697,57.0812,57.129,4183000.0],["2018-04-10",57.741,61.7383,57.5689,60.3708,19873000.0],["2018-04-11",59.9788,60.8299,59.9692,60.17,4766900.0],["2018-04-12",60.3326,60.7055,60.1796,60.2656,2380600.0],["2018-04-13",60.3708,60.4378,59.0894,59.2424,2670000.0],["2018-04-16",59.6249,60.2848,59.1085,60.0075,1947200.0],["2018-04-17",60.2465,60.849,59.8353,60.2656,2957000.0],["2018-04-18",60.323,60.5908,59.8544,60.1509,2606400.0],["2018-04-19",59.9118,60.8299,59.9118,60.4856,2826000.0],["2018-04-20",60.5047,60.7916,60.1796,60.3326,2829200.0],["2018-04-23",60.39,60.5908,59.4337,59.5676,2649300.0],["2018-04-24",60.0744,60.2274,59.3859,59.8449,2560300.0],["2018-04-25",59.7493,61.5088,59.5962,61.1359,5405900.0],["2018-04-26",61.0785,61.5662,60.6673,61.2985,3595000.0],["2018-04-27",61.5375,62.8094,61.1932,61.7001,8920000.0],["2018-04-30",60.0457,60.237,56.6987,57.8653,26172000.0],["2018-05-01",58.114,58.5156,55.6276,56.8326,12400700.0],["2018-05-02",57.1959,57.5689,53.1221,54.4801,14930700.0],["2018-05-03",54.1645,54.5853,52.6822,53.476,10742200.0],["2018-05-04",53.4281,55.2164,53.3899,54.7574,6230600.0],["2018-05-07",54.8148,55.4651,53.5812,54.0689,6202000.0],["2018-05-08",54.2219,54.4514,53.0074,53.1508,4802000.0],["2018-05-09",53.4568,53.9637,53.1413,53.8585,5059200.0],["2018-05-10",53.715,54.7861,53.715,54.3653,5527500.0],["2018-05-11",54.5566,54.8339,53.782,53.9254,2774300.0],["2018-05-14",53.9254,54.1836,53.6672,53.9924,3771800.0],["2018-05-15",53.6098,54.5374,53.5525,53.9063,2919400.0],["2018-05-16",54.394,54.4131,53.8011,54.0593,2904500.0],["2018-05-17",54.0497,54.2888,53.935,54.2028,2478300.0],["2018-05-18",54.2697,54.9869,54.0402,54.4418,4025700.0],["2018-05-21",54.6904,54.8148,54.088,54.6904,2009200.0],["2018-05-22",54.853,55.0825,54.4227,54.6809,2752400.0],["2018-05-23",54.4514,54.7765,53.9924,54.5279,2770600.0],["2018-05-24",54.6618,54.8626,54.3749,54.4896,2548900.0],["2018-05-25",54.6044,54.7191,54.1071,54.1167,2051400.0],["2018-05-29",53.8967,54.6522,53.5333,54.1454,2997800.0],["2018-05-30",54.1836,54.5661,53.7437,53.868,4615900.0],["2018-05-31",53.7724,53.8011,52.8161,53.2656,5888600.0],["2018-06-01",53.5525,54.5566,53.4568,54.3844,3314900.0],["2018-06-04",54.3175,54.9295,54.1454,54.6235,3642300.0],["2018-06-05",54.4227,55.073,54.394,54.6618,1787300.0],["2018-06-06",54.8339,55.1112,54.4131,55.0825,2853500.0],["2018-06-07",54.9869,55.6563,54.9869,55.2929,3849600.0],["2018-06-08",54.8243,55.4364,54.4896,55.2738,2491500.0],["2018-06-11",55.0825,55.6372,54.9008,55.4555,2509400.0],["2018-06-12",55.379,55.685,55.2355,55.5511,1968600.0],["2018-06-13",56.4213,56.5074,55.8284,56.1153,6181700.0],["2018-06-14",56.2397,57.0908,56.0388,56.9282,3081300.0],["2018-06-15",57.0238,57.4542,56.7752,57.3872,3696200.0],["2018-06-18",57.0429,57.8271,56.6413,57.7219,4088300.0],["2018-06-19",57.1768,58.2192,56.8326,57.894,3649800.0],["2018-06-20",57.9992,58.0757,57.4446,57.7028,4565900.0],["2018-06-21",57.6072,58.0471,56.8612,57.3776,3008400.0],["2018-06-22",57.6932,58.4869,57.4446,58.1331,3424400.0],["2018-06-25",57.8845,58.2383,56.8708,57.1194,4397300.0],["2018-06-26",57.1003,57.1481,56.2492,57.0908,3546400.0],["2018-06-27",56.976,57.8271,56.5935,56.7465,2475600.0],["2018-06-28",57.3203,57.5689,56.1153,57.2438,4024500.0],["2018-06-29",57.2629,57.4159,56.8708,57.1386,2433800.0],["2018-07-02",56.8612,57.3394,56.4596,57.2916,2217800.0],["2018-07-03",57.0716,57.2438,56.3353,56.5552,3121600.0],["2018-07-05",56.8517,57.4924,56.6222,57.435,3348200.0],["2018-07-06",57.4446,58.6878,57.282,58.4678,2928200.0],["2018-07-09",58.3339,58.9173,57.9992,58.6591,2788700.0],["2018-07-10",58.7356,58.8216,58.3148,58.5061,1502200.0],["2018-07-11",57.655,58.2957,57.196,57.5498,2473600.0],["2018-07-12",57.6454,58.9268,57.3872,58.8886,3631300.0],["2018-07-13",58.5634,59.1085,58.3052,58.9842,3079300.0],["2018-07-16",58.8216,59.3763,58.8216,58.9364,1695100.0],["2018-07-17",58.7547,59.2807,58.4296,58.5348,1779700.0],["2018-07-18",58.7356,58.8025,57.8462,57.8749,1916800.0],["2018-07-19",57.6263,57.741,56.6413,56.8134,2738600.0],["2018-07-20",56.8134,57.0047,56.4883,56.6604,2102600.0],["2018-07-23",56.5457,56.6413,55.7711,55.8093,2462100.0],["2018-07-24",55.9241,56.517,55.3599,56.211,2519700.0],["2018-07-25",56.211,56.7274,55.9528,56.2588,2194900.0],["2018-07-26",56.517,57.1864,56.3162,56.7752,2548000.0],["2018-07-27",56.8708,58.0184,56.6987,57.0047,2325100.0],["2018-07-30",56.8995,58.0853,56.8995,57.2055,2324200.0],["2018-07-31",57.2533,57.5689,56.8804,57.3776,2495700.0],["2018-08-01",57.3298,57.5402,56.5552,56.7656,4099300.0],["2018-08-02",58.4391,59.5197,57.3776,59.4624,6327000.0],["2018-08-03",58.4391,59.5389,58.4391,58.8599,2603300.0],["2018-08-06",58.8981,63.4979,58.8886,63.4023,14881000.0],["2018-08-07",63.4118,63.4405,62.2834,62.4747,4777600.0],["2018-08-08",62.4556,62.7807,61.6427,62.6373,3106500.0],["2018-08-09",62.6564,62.8668,62.0061,62.1304,2317500.0],["2018-08-10",61.8148,62.3504,61.2602,62.14,2241600.0],["2018-08-13",62.1017,62.9241,61.7096,62.8285,3222200.0],["2018-08-14",62.905,63.5362,62.7903,63.0771,3311900.0],["2018-08-15",62.6564,63.0198,62.1974,62.5512,2408500.0],["2018-08-16",62.8094,63.3162,62.6851,63.0963,2549400.0],["2018-08-17",62.9911,63.1728,62.6851,63.0198,3088400.0],["2018-08-20",62.8668,63.3449,62.6373,62.9624,2621400.0],["2018-08-21",62.8955,63.7274,62.8955,63.6031,1973900.0],["2018-08-22",63.3832,63.5075,62.6564,62.9337,1750200.0],["2018-08-23",62.6373,63.0198,62.3312,62.3599,1564500.0],["2018-08-24",62.5894,63.0485,62.3217,62.5512,1945600.0],["2018-08-27",62.3504,63.058,62.3504,62.9241,1629300.0],["2018-08-28",62.972,63.2015,62.5512,62.7233,1697800.0],["2018-08-29",62.8668,63.584,62.6468,63.0963,2411700.0],["2018-08-30",62.7042,63.4597,62.4747,63.125,1965700.0],["2018-08-31",63.2397,63.4788,62.8285,63.1537,2375200.0],["2018-09-04",62.8668,63.4023,62.6659,62.8955,2103900.0],["2018-09-05",62.7616,63.1441,62.5703,62.8381,3141100.0],["2018-09-06",62.6373,63.0771,62.5129,62.6564,2277400.0],["2018-09-07",62.4747,62.7711,61.2698,61.5758,2843100.0],["2018-09-10",62.14,62.9242,61.767,62.6946,2171600.0],["2018-09-11",62.6946,63.1345,62.3886,63.0293,1375400.0],["2018-09-12",63.1154,65.334,62.752,64.9515,5019900.0],["2018-09-13",65.028,65.707,64.4255,65.487,3797300.0],["2018-09-14",65.5826,65.6496,64.9324,65.2671,3161700.0],["2018-09-17",65.0567,65.2001,64.3777,64.4733,2757300.0],["2018-09-18",64.4829,65.5826,64.1482,65.4966,4113100.0],["2018-09-19",65.6113,65.86,64.7602,65.3627,2847100.0],["2018-09-20",65.7739,66.1277,65.3531,66.1086,1875200.0],["2018-09-21",66.3094,66.7206,65.8791,66.0512,4046100.0],["2018-09-24",65.6974,66.3094,65.5061,65.9078,2749300.0],["2018-09-25",66.472,66.5102,65.5635,66.4146,2610800.0],["2018-09-26",66.4337,66.4529,65.6878,65.7835,2577700.0],["2018-09-27",66.0608,67.5431,65.86,67.4092,3661000.0],["2018-09-28",67.3709,67.7821,66.9215,67.1127,3703800.0],["2018-10-01",67.6195,67.8395,66.9119,67.1796,2684400.0],["2018-10-02",67.0936,67.4952,66.5294,66.6728,2272300.0],["2018-10-03",66.7684,66.9215,65.7452,65.9652,5562000.0],["2018-10-04",65.5348,65.9747,65.2766,65.9365,2890600.0],["2018-10-05",65.9365,66.6824,65.1427,65.5922,2933600.0],["2018-10-08",65.5922,66.2138,65.0567,65.8122,3656400.0],["2018-10-09",65.7643,66.319,65.2575,65.4679,3237200.0],["2018-10-10",65.5444,66.0321,63.6414,63.7179,6295500.0],["2018-10-11",63.8326,64.7507,63.125,63.3162,5098300.0],["2018-10-12",64.3299,65.6018,63.9187,65.3914,3870600.0],["2018-10-15",65.1428,65.6592,64.6264,64.6646,3014000.0],["2018-10-16",64.722,66.1086,64.6072,65.9269,2422300.0],["2018-10-17",65.946,66.6155,65.5827,66.0608,2662700.0],["2018-10-18",66.2042,66.6441,65.3436,65.7643,2954400.0],["2018-10-19",66.4911,67.0745,66.1851,66.7015,4744300.0],["2018-10-22",66.7971,67.1414,66.3859,66.472,2647300.0],["2018-10-23",66.0608,66.7206,64.8272,66.252,3113000.0],["2018-10-24",66.0321,66.3381,62.7233,62.8381,5758800.0],["2018-10-25",63.4405,64.0717,62.2547,63.4214,6795200.0],["2018-10-26",61.7288,62.6946,61.4706,62.2643,7111300.0],["2018-10-29",63.2493,63.7466,60.7055,62.0731,4654800.0],["2018-10-30",61.7096,62.6277,60.8299,61.1263,6077300.0],["2018-10-31",64.4255,66.5581,64.3108,65.554,9212400.0],["2018-11-01",65.946,66.5581,65.6113,65.8695,4194700.0],["2018-11-02",66.3572,66.4146,64.5977,65.5157,2606400.0],["2018-11-05",65.946,66.625,65.5731,65.8791,2743100.0],["2018-11-06",65.8408,66.252,65.2862,65.7643,3891400.0],["2018-11-07",66.2138,67.6865,66.0321,67.2657,3639600.0],["2018-11-08",67.0075,67.6578,66.4816,66.7015,2763700.0],["2018-11-09",66.3859,66.6537,65.0089,65.6783,2263600.0],["2018-11-12",65.6878,66.1373,64.8176,64.9228,2471500.0],["2018-11-13",65.5444,66.3764,65.2766,65.4201,4005100.0],["2018-11-14",65.6592,66.1947,64.5977,65.1428,3665500.0],["2018-11-15",64.8941,65.3723,64.5977,65.1045,2826800.0],["2018-11-16",64.2917,66.6537,64.0717,66.1182,5257200.0],["2018-11-19",65.5348,66.5581,64.9515,65.028,3387500.0],["2018-11-20",64.7794,64.8176,63.3162,63.6605,5081100.0],["2018-11-21",63.8709,64.5594,63.7179,63.8613,3274200.0],["2018-11-23",63.4884,64.5116,63.1919,64.1386,1215200.0],["2018-11-26",64.7985,64.9228,64.2438,64.5403,3285100.0],["2018-11-27",64.3012,65.1428,64.0143,64.5403,2393800.0],["2018-11-28",64.7889,65.9652,64.5594,65.9078,3272000.0],["2018-11-29",65.4105,65.9269,65.1045,65.6783,2814600.0],["2018-11-30",65.8695,66.1851,65.1045,65.4583,3470700.0],["2018-12-03",65.5061,66.0034,64.043,64.8367,3641200.0],["2018-12-04",64.5116,65.5444,62.6086,63.6605,5329700.0],["2018-12-06",62.8094,64.5977,62.1782,64.3586,4899100.0],["2018-12-07",63.7657,65.4774,62.5129,62.8189,3340800.0],["2018-12-10",62.7998,63.0771,61.5279,62.8572,3012500.0],["2018-12-11",63.7083,64.3968,62.5799,62.6659,2475300.0],["2018-12-12",63.8517,64.1482,63.1728,63.211,3279600.0],["2018-12-13",63.3162,63.9283,62.6086,63.4597,3209600.0],["2018-12-14",62.9528,63.7753,62.5321,62.7807,2872700.0],["2018-12-17",62.8572,63.058,61.4706,61.9774,3999300.0],["2018-12-18",61.9774,62.7616,61.155,61.9487,4068400.0],["2018-12-19",61.8148,63.6605,61.6618,62.0348,4204100.0],["2018-12-20",61.7957,62.4556,60.6386,61.4515,5126900.0],["2018-12-21",61.7575,62.5129,59.0033,59.2233,7669100.0],["2018-12-24",58.8216,59.0225,57.3394,58.1427,2581800.0],["2018-12-26",58.2574,60.2752,57.3394,60.2561,5088100.0],["2018-12-27",59.6249,59.9214,58.2287,59.9118,4353500.0],["2018-12-28",59.9596,60.9637,59.8736,60.476,4098300.0],["2018-12-31",60.5525,60.8681,59.6823,60.8299,3112500.0],["2019-01-02",60.1222,62.4747,59.8162,62.4077,4418600.0],["2019-01-03",61.7288,63.3449,61.308,62.1782,3390700.0],["2019-01-04",63.0006,64.6072,62.6851,64.5403,5490200.0],["2019-01-07",64.4255,65.6113,64.0813,65.4488,4786900.0],["2019-01-08",65.6687,65.6783,64.4255,64.808,6052700.0],["2019-01-09",65.6496,65.6687,64.1865,64.7602,4498600.0],["2019-01-10",64.4925,65.8504,64.2821,64.9897,3230800.0],["2019-01-11",64.8654,66.0417,64.4542,65.9843,4177300.0],["2019-01-14",65.4201,65.5253,64.4733,64.9419,2691000.0],["2019-01-15",64.8463,65.5635,63.7848,64.2056,5366700.0],["2019-01-16",64.5594,64.655,63.4788,63.7752,3261000.0],["2019-01-17",63.8039,63.8326,62.7711,63.3545,3357400.0],["2019-01-18",64.1769,65.0758,63.4692,64.0335,4766500.0],["2019-01-22",63.8326,64.2534,63.3066,63.9091,2971200.0],["2019-01-23",63.8804,64.8845,63.6605,64.8367,1979500.0],["2019-01-24",64.7602,65.6591,64.2821,65.6591,2849800.0],["2019-01-25",65.9174,66.2425,65.2193,65.487,4940400.0],["2019-01-28",64.9037,65.4966,64.1291,64.6646,2958100.0],["2019-01-29",64.7029,64.9706,63.7179,64.8176,2340100.0],["2019-01-30",64.7794,65.6878,64.1578,65.334,2318300.0],["2019-01-31",65.4201,67.0553,65.0567,66.5772,5816100.0],["2019-02-01",66.4242,66.7302,66.0608,66.5868,3117900.0],["2019-02-04",66.3764,66.5867,65.8695,66.3764,1926200.0],["2019-02-05",66.6537,66.6537,63.8804,63.9282,5001100.0],["2019-02-06",63.8804,64.3586,63.6318,64.0143,4334500.0],["2019-02-07",65.028,65.4679,62.6946,65.2957,7554600.0],["2019-02-08",64.6837,65.4774,64.0239,65.3914,4129500.0],["2019-02-11",65.1906,66.1564,65.028,65.4488,2644100.0],["2019-02-12",65.9843,66.625,65.5061,66.5581,2630700.0],["2019-02-13",66.5676,66.9023,65.8504,66.0512,4742400.0],["2019-02-14",66.0799,67.4379,65.9939,67.4187,3200300.0],["2019-02-15",67.5622,68.9201,67.3518,68.901,5711300.0],["2019-02-19",68.8627,69.6756,68.6237,69.3504,3672800.0],["2019-02-20",69.2931,69.886,69.0157,69.5704,4476900.0],["2019-02-21",69.3982,70.5362,69.2261,70.2015,4561200.0],["2019-02-22",70.5745,70.8231,69.7808,70.0007,2522000.0],["2019-02-25",70.1633,70.3163,69.4461,69.8573,2400400.0],["2019-02-26",68.3176,69.7808,68.1359,69.36,2915400.0],["2019-02-27",68.9775,69.36,68.6332,68.9679,2742600.0],["2019-02-28",68.9297,69.5226,68.7767,69.054,3072600.0],["2019-03-01",69.2261,69.4269,68.6428,69.1783,1883600.0],["2019-03-04",69.0827,69.1783,68.1646,68.5185,2439400.0],["2019-03-05",68.6141,68.834,68.1646,68.289,1725600.0],["2019-03-06",68.2889,68.4706,66.931,67.6865,4375400.0],["2019-03-07",67.5335,68.2603,67.4378,68.2029,2309300.0],["2019-03-08",67.8299,68.1359,67.1127,67.5622,3573400.0],["2019-03-11",67.7343,68.4515,67.3327,68.3463,2493100.0],["2019-03-12",68.3463,68.9775,68.1359,68.5663,2773200.0],["2019-03-13",68.9679,69.3122,68.5472,69.0922,1920400.0],["2019-03-14",69.0922,69.2739,68.7958,69.1783,1653300.0],["2019-03-15",69.5799,70.2876,68.9488,70.2493,2806200.0],["2019-03-18",70.0772,70.6797,69.7616,70.4597,2945300.0],["2019-03-19",70.7658,70.8231,69.2453,69.4174,4188100.0],["2019-03-20",69.6182,69.7425,68.8627,68.9105,3136200.0],["2019-03-21",68.9297,69.5608,68.8436,69.1018,2329200.0],["2019-03-22",68.7862,69.3026,68.6715,68.7575,3265900.0],["2019-03-25",68.7097,69.2452,68.5089,69.1496,1972400.0],["2019-03-26",69.4078,70.1537,69.207,70.1346,2857200.0],["2019-03-27",70.1824,70.5649,68.8149,69.0827,4989700.0],["2019-03-28",68.8341,69.0922,65.9078,66.1277,5866500.0],["2019-03-29",66.2999,66.4529,65.181,66.0799,5051900.0],["2019-04-01",66.5007,66.9788,66.2425,66.9119,3808300.0],["2019-04-02",66.7589,67.0936,66.1947,66.6824,3913300.0],["2019-04-03",66.7684,66.9597,65.6974,65.9843,3077500.0],["2019-04-04",66.0608,67.0649,65.9843,66.9884,3037100.0],["2019-04-05",67.3996,67.6578,66.9884,67.2753,3483100.0],["2019-04-08",67.0745,68.1264,66.7206,68.1168,4035400.0],["2019-04-09",67.8586,68.528,67.1988,68.2985,2866800.0],["2019-04-10",68.4228,69.1688,68.0786,69.0062,2629900.0],["2019-04-11",68.9966,69.819,68.7002,69.8095,2535700.0],["2019-04-12",69.9911,70.651,69.6851,70.4884,2858700.0],["2019-04-15",70.4884,70.6319,69.9912,70.5649,2194500.0],["2019-04-16",70.7658,71.024,70.3067,70.8614,2834500.0],["2019-04-17",69.5417,71.0622,68.1838,69.2931,7576000.0],["2019-04-18",70.0198,70.5554,69.3982,70.5267,2746800.0],["2019-04-22",70.5362,70.6319,69.819,70.498,1912400.0],["2019-04-23",70.345,70.7657,69.8573,70.5267,2180400.0],["2019-04-24",70.1824,70.6414,69.5417,70.125,2373500.0],["2019-04-25",69.5226,70.3641,69.3409,69.5321,3365800.0],["2019-04-26",71.4639,71.4639,69.4269,69.733,3561900.0],["2019-04-29",69.7521,70.5936,69.3313,70.3832,2631300.0],["2019-04-30",70.2589,70.5171,69.3791,69.7999,3064900.0],["2019-05-01",69.9433,70.8709,69.8477,70.3641,2941100.0],["2019-05-02",70.5554,70.7179,69.4843,70.3928,2269300.0],["2019-05-03",70.4884,71.5117,70.192,71.4734,2588800.0],["2019-05-06",70.651,71.2535,70.1346,71.2057,1875700.0],["2019-05-07",70.5745,71.1961,70.3259,70.7657,2594800.0],["2019-05-08",70.7275,70.7275,69.3122,69.4556,2849200.0],["2019-05-09",69.1401,71.1483,69.0922,71.0048,3319800.0],["2019-05-10",70.7658,72.0281,70.3259,71.942,3360500.0],["2019-05-13",71.1291,71.4734,70.0485,70.2111,3476800.0],["2019-05-14",70.2111,70.6414,69.8477,70.3832,2987100.0],["2019-05-15",70.1633,71.5117,69.8573,71.3682,3798200.0],["2019-05-16",71.2248,73.7589,71.0048,72.0854,4946400.0],["2019-05-17",72.095,72.9844,71.7412,72.0759,3619000.0],["2019-05-20",76.3792,77.3929,72.4106,74.8682,20102700.0],["2019-05-21",74.7439,74.8683,73.4243,73.7781,6339000.0],["2019-05-22",73.1469,73.7589,72.8122,73.013,3287300.0],["2019-05-23",72.927,73.6346,71.9611,72.6879,3887000.0],["2019-05-24",73.1565,74.065,72.3245,73.8928,3579500.0],["2019-05-28",74.1606,74.5718,72.5732,72.5923,5391300.0],["2019-05-29",72.5062,73.2999,71.9994,72.8027,3540700.0],["2019-05-30",72.7166,73.2234,71.7412,72.707,4111900.0],["2019-05-31",71.5403,71.9611,70.0772,70.2302,5147800.0],["2019-06-03",70.4024,71.3778,70.1633,70.957,2941000.0],["2019-06-04",71.3682,72.4297,71.263,72.3819,3144700.0],["2019-06-05",72.621,73.2043,72.3628,72.9557,1970200.0],["2019-06-06",72.8122,73.0991,71.3491,72.6305,2671000.0],["2019-06-07",73.2043,73.7685,72.9748,73.6633,2256600.0],["2019-06-10",73.692,73.998,73.0417,73.3191,3096000.0],["2019-06-11",73.7589,74.0745,71.3682,72.1619,3822500.0],["2019-06-12",72.5158,72.5827,71.3873,72.0854,3296200.0],["2019-06-13",71.8846,71.9898,70.7753,71.1961,4279700.0],["2019-06-14",71.4065,74.5909,71.0335,71.6264,4813600.0],["2019-06-17",71.7986,72.1333,71.2822,71.9802,2929000.0],["2019-06-18",72.621,73.759,72.248,73.0991,4995900.0],["2019-06-19",73.0035,75.0691,73.0035,74.8587,3377800.0],["2019-06-20",75.6524,75.7959,73.7781,74.524,3339500.0],["2019-06-21",74.3136,74.3519,71.9133,72.3915,5223900.0],["2019-06-24",72.6975,73.2043,72.0854,72.2384,2123000.0],["2019-06-25",72.1715,72.2002,71.1961,71.3204,2593900.0],["2019-06-26",71.0335,71.1483,69.5895,69.8477,4393300.0],["2019-06-27",70.2398,70.498,69.733,70.0868,2319600.0],["2019-06-28",70.0868,71.2343,69.7138,70.8996,4117800.0],["2019-07-01",71.4065,71.4065,70.6893,70.9092,2226100.0],["2019-07-02",71.1483,72.468,70.6893,72.1811,2871700.0],["2019-07-03",72.5732,73.6633,72.2958,72.5062,2080900.0],["2019-07-05",72.5158,73.0895,72.3245,72.8983,1318500.0],["2019-07-08",73.0322,73.0513,72.1333,72.3245,1667300.0],["2019-07-09",72.0567,72.5158,71.7986,71.8655,3553000.0],["2019-07-10",74.5527,75.4994,74.1797,75.1934,14441200.0],["2019-07-11",75.289,75.4325,73.5868,74.8396,10108700.0],["2019-07-12",74.7822,76.2453,74.6005,75.9776,63068400.0],["2019-07-15",76.1879,76.5035,75.1551,75.8437,6189800.0],["2019-07-16",75.8819,76.1114,75.3847,75.5855,5234900.0],["2019-07-17",75.7672,75.9871,75.4516,75.4803,3238100.0],["2019-07-18",75.3368,75.6142,73.8928,74.5622,6372500.0],["2019-07-19",74.5814,74.5814,73.5773,74.0458,5311800.0],["2019-07-22",74.3997,75.2221,73.8928,74.2658,4694700.0],["2019-07-23",74.3423,74.744,73.5868,74.7248,3507800.0],["2019-07-24",75.7385,78.0049,75.3846,77.0868,10198400.0],["2019-07-25",77.8041,77.8519,76.2262,76.4174,5501600.0],["2019-07-26",77.5555,81.4954,77.412,80.5678,12333200.0],["2019-07-29",80.9311,81.0842,78.3396,78.7795,5858900.0],["2019-07-30",78.1292,78.7317,77.4789,77.7467,5285000.0],["2019-07-31",77.6702,78.0814,75.4994,76.2453,4596600.0],["2019-08-01",76.494,76.8,75.3273,75.8437,4761400.0],["2019-08-02",75.9202,75.9202,73.4338,74.3327,5428000.0],["2019-08-05",73.4912,73.6346,72.315,72.86,4046200.0],["2019-08-06",73.1661,73.9406,72.6497,73.9024,4010400.0],["2019-08-07",73.1469,73.4434,71.9802,73.1374,3492700.0],["2019-08-08",73.5773,74.6483,73.4721,74.4953,3023400.0],["2019-08-09",74.2084,74.7918,73.6442,74.1319,2698600.0],["2019-08-12",73.7016,74.218,73.4147,73.5773,1888200.0],["2019-08-13",73.5677,74.8396,73.4243,74.2275,2541600.0],["2019-08-14",73.4147,73.998,72.7835,73.5677,2900800.0],["2019-08-15",73.1278,74.3997,72.8696,73.8928,2582100.0],["2019-08-16",74.5814,74.83,74.0745,74.3519,3094600.0],["2019-08-19",74.8396,75.0691,74.3232,74.8109,1697300.0],["2019-08-20",74.5718,74.8204,74.2467,74.2849,1856000.0],["2019-08-21",74.6579,74.8874,74.371,74.7631,1221500.0],["2019-08-22",74.8874,74.9926,74.1224,74.3901,2010900.0],["2019-08-23",74.2467,74.83,72.7931,73.1374,2883800.0],["2019-08-26",73.6346,74.6579,73.3286,74.6483,1735900.0],["2019-08-27",74.304,74.6866,73.6538,73.7494,1871900.0],["2019-08-28",73.5677,73.9885,72.9461,73.692,2035600.0],["2019-08-29",74.4666,74.983,74.0172,74.6005,1389900.0],["2019-08-30",74.9543,74.9543,74.3901,74.6387,1701100.0],["2019-09-03",74.4953,74.5336,73.6346,73.759,1752700.0],["2019-09-04",74.1224,74.4379,73.6538,74.218,1876500.0],["2019-09-05",74.8013,75.136,74.1702,74.4284,1963000.0],["2019-09-06",74.5527,75.7098,74.4475,75.6907,2930500.0],["2019-09-09",75.8628,75.9967,75.1551,75.6715,2514400.0],["2019-09-10",75.3368,75.3368,74.5336,74.9543,2254200.0],["2019-09-11",74.9639,76.2836,74.7918,76.2549,2412200.0],["2019-09-12",76.3888,77.0773,75.9202,76.2071,2005900.0],["2019-09-13",76.5896,76.5896,75.5759,75.9297,1737700.0],["2019-09-16",75.509,76.1592,75.2986,76.0827,2178800.0],["2019-09-17",76.2453,77.0295,75.6046,76.7043,2851800.0],["2019-09-18",76.7043,77.0295,76.1019,76.6183,2200400.0],["2019-09-19",77.1921,77.6033,77.0199,77.4598,2257200.0],["2019-09-20",77.0391,77.3164,75.6237,77.0677,7141600.0],["2019-09-23",76.5226,77.2494,76.3218,76.4653,2361200.0],["2019-09-24",76.9721,76.9721,75.5759,75.8915,3631000.0],["2019-09-25",76.0541,76.5322,75.4133,76.3218,1957600.0],["2019-09-26",76.4748,76.5131,75.509,75.5472,1902600.0],["2019-09-27",75.6046,75.6907,73.4147,74.1702,3373400.0],["2019-09-30",74.4666,75.6333,74.2275,75.3273,2191100.0],["2019-10-01",75.4325,75.9011,74.5909,74.7822,2803500.0],["2019-10-02",74.2084,74.5622,72.5062,73.0704,3282000.0],["2019-10-03",73.2521,74.0267,72.6975,73.6633,2321600.0],["2019-10-04",73.5964,74.6579,73.5964,74.5814,1838400.0],["2019-10-07",74.2371,75.2412,74.2371,75.0499,1908200.0],["2019-10-08",74.3806,74.7248,73.9789,74.218,2308700.0],["2019-10-09",74.6961,74.8587,73.9311,74.3901,1967200.0],["2019-10-10",74.3232,75.0595,73.6633,74.8778,2393300.0],["2019-10-11",75.2221,76.5322,75.1169,76.0541,2070000.0],["2019-10-14",76.054,76.054,75.136,75.1934,1982300.0],["2019-10-15",75.4994,76.4461,75.356,76.2549,1805000.0],["2019-10-16",76.2549,76.6756,76.121,76.5131,2261500.0],["2019-10-17",76.9338,77.6319,75.7098,77.5076,3903800.0],["2019-10-18",77.5937,78.7317,77.2494,78.0336,3197200.0],["2019-10-21",78.1962,78.923,78.1388,78.5022,2899400.0],["2019-10-22",78.9229,78.9612,78.0814,78.1005,2141800.0],["2019-10-23",77.8806,78.177,77.5268,77.8041,1256200.0],["2019-10-24",77.6989,78.0623,77.4789,77.9188,1884900.0],["2019-10-25",78.1101,78.5883,77.9475,78.0527,2006100.0],["2019-10-28",78.4257,79.4872,78.1866,78.7891,3054300.0],["2019-10-29",77.6893,78.7699,76.2358,78.1962,4154800.0],["2019-10-30",78.0049,80.1853,77.9762,79.6306,4150000.0],["2019-10-31",79.7071,79.8506,78.2057,79.0473,2548900.0],["2019-11-01",79.4585,79.5541,78.4161,78.8656,2585800.0],["2019-11-04",79.0855,79.1907,76.9338,77.3833,3055800.0],["2019-11-05",77.5172,78.2727,77.3164,77.9093,1622800.0],["2019-11-06",78.0336,78.3683,77.7371,78.2822,2705600.0],["2019-11-07",78.7986,79.4011,78.0049,78.2822,2674200.0],["2019-11-08",78.2248,78.2631,77.2972,77.4024,1614800.0],["2019-11-11",77.0677,77.5937,74.1606,76.1401,6388500.0],["2019-11-12",76.1401,76.1688,73.8259,74.0458,4346000.0],["2019-11-13",74.2371,74.6579,73.4434,74.5622,2715800.0],["2019-11-14",73.998,74.4188,73.1469,73.4816,2881500.0],["2019-11-15",74.1702,76.0254,73.9502,74.6579,3941400.0],["2019-11-18",73.5103,75.0213,72.9939,74.7726,4235800.0],["2019-11-19",74.7822,74.8778,73.5581,73.7877,2332900.0],["2019-11-20",73.4912,74.2849,73.3669,74.2467,2779400.0],["2019-11-21",74.4379,74.5335,73.9789,74.304,1694800.0],["2019-11-22",74.5431,75.3368,74.3901,75.1551,2896100.0],["2019-11-25",75.2986,75.4229,74.1989,74.5909,2978200.0],["2019-11-26",74.5049,75.2508,74.1989,75.0213,2832200.0],["2019-11-27",75.0404,75.8341,75.0404,75.5281,2081500.0],["2019-11-29",75.4325,75.815,75.0691,75.1169,872900.0],["2019-12-02",75.1456,75.3942,73.5008,74.2467,2881400.0],["2019-12-03",74.065,74.6483,73.4529,74.6005,1956600.0],["2019-12-04",74.6388,75.0978,74.0554,74.9161,1905500.0],["2019-12-05",74.6579,74.7822,73.539,73.5773,2820400.0],["2019-12-06",74.151,74.5909,73.2808,74.3423,2900300.0],["2019-12-09",74.304,74.4953,72.0089,72.554,4364300.0],["2019-12-10",72.4775,72.5923,71.6551,71.7412,3080600.0],["2019-12-11",71.7986,72.1141,71.0622,71.3587,3374000.0],["2019-12-12",71.942,71.9611,71.2056,71.6168,2845600.0],["2019-12-13",71.6934,72.2384,71.3873,72.1715,2725400.0],["2019-12-16",72.2289,72.5349,71.942,72.1715,3487900.0],["2019-12-17",72.1524,72.3914,71.7412,72.1906,3603800.0],["2019-12-18",72.3149,73.08,72.1619,72.9748,4106300.0],["2019-12-19",72.7166,74.1606,72.6783,73.845,2991900.0],["2019-12-20",74.524,74.524,73.6538,74.0172,5944300.0],["2019-12-23",74.0841,74.1702,73.5581,73.5964,1709400.0],["2019-12-24",73.6825,74.0267,73.5581,73.9407,470100.0],["2019-12-26",74.0745,74.151,73.9311,74.0172,1240900.0],["2019-12-27",73.9406,74.1128,73.6442,73.8641,1310000.0],["2019-12-30",74.0841,74.6866,73.8068,74.6674,2342000.0],["2019-12-31",74.5336,75.0117,74.3805,74.9926,1714900.0],["2020-01-02",75.4325,75.442,74.524,75.1551,3392700.0],["2020-01-03",74.6483,75.0021,74.0841,74.7535,1831900.0],["2020-01-06",74.7153,75.4038,74.5623,75.1838,2675300.0],["2020-01-07",75.136,76.0349,74.7344,75.4707,3262400.0],["2020-01-08",75.7576,76.3027,74.6674,75.9489,3037400.0],["2020-01-09",76.2836,76.8191,75.9297,76.3218,2981900.0],["2020-01-10",76.7043,76.7043,75.4038,75.5472,2224800.0],["2020-01-13",75.7098,76.0828,75.442,75.9297,2283400.0],["2020-01-14",75.7098,76.4557,75.4133,76.3123,2050100.0],["2020-01-15",76.3696,76.9625,76.1401,76.7617,1612300.0],["2020-01-16",76.7617,77.9571,76.7617,77.8806,3109300.0],["2020-01-17",78.3683,78.6456,78.0049,78.5596,3559600.0],["2020-01-21",78.4065,79.3246,78.2248,78.4448,3612000.0],["2020-01-22",78.55,79.4011,78.483,78.8847,1672500.0],["2020-01-23",78.703,78.7699,78.3683,78.5882,1754900.0],["2020-01-24",78.6934,78.9803,77.7754,78.0145,1596500.0],["2020-01-27",77.3546,77.9858,76.8669,77.1921,1934600.0],["2020-01-28",77.5363,78.703,77.3929,78.091,2395000.0],["2020-01-29",78.2918,78.3109,76.5896,76.7522,2602400.0],["2020-01-30",76.1114,77.5076,76.1019,77.4024,2352700.0],["2020-01-31",77.0677,77.259,75.7002,75.7289,2863600.0],["2020-02-03",76.8478,77.2303,75.8628,75.9871,2873600.0],["2020-02-04",76.647,78.3109,75.7672,77.9475,4597800.0],["2020-02-05",78.3779,79.0951,78.177,78.2153,2758800.0],["2020-02-06",78.5404,79.4489,78.4161,79.1525,2976200.0],["2020-02-07",79.7262,82.0405,78.6647,81.7058,6740600.0],["2020-02-10",81.6771,81.9066,80.6921,80.8355,3423100.0],["2020-02-11",89.6047,91.0679,88.6102,90.3602,25874400.0],["2020-02-12",89.8916,92.0624,89.8151,91.4886,8915500.0],["2020-02-13",90.9627,91.9477,90.6567,90.9818,5490500.0],["2020-02-14",91.0966,92.3971,90.8671,92.2633,3045900.0],["2020-02-18",92.6171,95.6485,92.072,95.5146,7460100.0],["2020-02-19",96.7387,96.9204,95.2851,96.098,6091300.0],["2020-02-20",95.725,96.031,93.9368,95.1512,6350400.0],["2020-02-21",94.6444,95.1417,92.3971,94.2619,12101000.0],["2020-02-24",91.9285,93.057,91.6895,92.1581,4700900.0],["2020-02-25",92.3397,92.7605,90.322,90.4463,5117500.0],["2020-02-26",90.5419,91.4791,89.3561,89.5569,4371300.0],["2020-02-27",88.7728,89.2414,87.1758,87.2523,5856400.0],["2020-02-28",85.5309,86.5446,83.6566,86.2195,6957600.0],["2020-03-02",86.3342,89.2796,85.091,89.2127,5160600.0],["2020-03-03",88.5815,89.8151,84.8902,85.464,5702000.0],["2020-03-04",86.4777,89.8534,86.3056,89.71,5222200.0],["2020-03-05",87.6061,89.0883,85.2919,85.9326,4941300.0],["2020-03-06",82.3369,84.4216,81.6866,84.02,5978500.0],["2020-03-09",79.6306,81.1798,76.1019,76.2645,7946600.0],["2020-03-10",78.397,81.2945,76.7043,81.2659,6713600.0],["2020-03-11",79.2385,83.9913,79.229,82.6716,8840300.0],["2020-03-12",78.4352,81.285,73.0704,73.4051,9075300.0],["2020-03-13",76.647,81.7823,73.2617,81.6579,7401700.0],["2020-03-16",74.9161,77.0295,71.569,73.1852,6787700.0],["2020-03-17",74.2084,76.886,72.1524,74.9256,7609100.0],["2020-03-18",71.3395,72.774,60.7247,71.0718,11114200.0],["2020-03-19",71.5021,78.4065,70.3928,75.9776,8906200.0],["2020-03-20",76.5035,78.4161,69.9625,71.2917,6836600.0],["2020-03-23",71.7029,73.3095,67.7343,72.3915,8328800.0],["2020-03-24",75.0691,76.2262,72.5158,75.2125,5929100.0],["2020-03-25",74.371,81.7344,74.3519,75.7098,6252700.0],["2020-03-26",76.5035,81.2754,76.2453,80.9312,4821300.0],["2020-03-27",78.9325,80.2331,77.4789,78.1483,4309600.0],["2020-03-30",78.6934,80.1948,77.6893,79.4872,5625200.0],["2020-03-31",79.4106,81.0459,78.397,80.2331,6920600.0],["2020-04-01",79.3628,82.9202,79.0855,81.4093,11018800.0],["2020-04-02",81.3328,84.6511,80.3478,80.7208,22956100.0],["2020-04-03",80.8642,81.2754,77.4981,78.397,8378500.0],["2020-04-06",80.7973,82.7099,79.3628,82.3274,5256300.0],["2020-04-07",83.8287,84.0678,81.4476,82.729,4410100.0],["2020-04-08",82.815,83.8096,82.2413,83.0541,3831600.0],["2020-04-09",83.0828,83.9148,81.218,82.1456,5770900.0],["2020-04-13",80.8929,83.4653,80.7782,82.4039,3955700.0],["2020-04-14",83.3793,86.0091,82.6238,85.7031,4787100.0],["2020-04-15",84.0774,85.4831,83.2932,84.6703,5804000.0],["2020-04-16",85.2154,86.6211,84.2208,86.3247,4796400.0],["2020-04-17",88.6963,89.2222,85.9326,87.0132,3847500.0],["2020-04-20",85.6648,87.7209,85.158,86.0091,3508700.0],["2020-04-21",85.3492,85.9613,82.3369,83.408,3946400.0],["2020-04-22",85.9517,86.688,84.4216,86.2195,4261100.0],["2020-04-23",86.7167,87.8643,85.3875,86.3916,4537100.0],["2020-04-24",86.4394,87.0228,85.1197,86.8315,3564100.0],["2020-04-27",87.3288,87.3862,85.1293,86.9367,3726300.0],["2020-04-28",87.2523,87.4148,84.0487,84.0965,3356500.0],["2020-04-29",85.1484,86.0951,84.1252,85.4066,3110700.0],["2020-04-30",85.0145,85.1293,83.4845,83.9626,3938100.0],["2020-05-01",83.9052,84.2591,82.0596,82.4325,3162000.0],["2020-05-04",82.9776,85.0815,82.2987,85.0719,4212200.0],["2020-05-05",84.8998,85.8465,84.5746,85.0815,3020100.0],["2020-05-06",85.3205,85.8083,82.6334,82.8055,3840900.0],["2020-05-07",86.4012,91.2305,86.2864,91.1253,10442000.0],["2020-05-08",92.4163,94.4532,90.8766,94.2141,4851100.0],["2020-05-11",92.2633,93.2004,91.7851,92.4928,3732800.0],["2020-05-12",91.9764,92.4449,90.4176,90.475,3773600.0],["2020-05-13",90.2646,90.3985,87.5009,88.725,3256900.0],["2020-05-14",88.4955,90.9149,88.1321,90.7619,3990100.0],["2020-05-15",90.8671,93.4012,89.6334,93.0665,6715500.0],["2020-05-18",93.8698,98.2401,93.7838,97.4464,6383600.0],["2020-05-19",94.1089,95.3999,91.9477,94.2906,21394500.0],["2020-05-20",94.807,95.4382,93.5256,93.8507,5978700.0],["2020-05-21",94.434,94.434,88.9354,90.2646,5586900.0],["2020-05-22",90.408,92.4927,90.2263,91.613,4849300.0],["2020-05-26",92.684,92.99,90.3315,91.393,5007200.0],["2020-05-27",91.4791,93.8794,90.9053,92.9518,4540400.0],["2020-05-28",93.2578,95.4668,92.904,94.8835,5457700.0],["2020-05-29",94.9313,96.0119,93.0665,95.6677,9777300.0],["2020-06-01",95.5912,96.5857,94.9791,95.3425,2903300.0],["2020-06-02",94.348,96.1075,94.2045,96.0215,4720200.0],["2020-06-03",96.4996,97.8767,96.0502,96.7865,3756300.0],["2020-06-04",97.1021,97.2455,95.4286,95.792,2534100.0],["2020-06-05",96.8726,98.4696,96.1075,96.71,3957900.0],["2020-06-08",96.3371,100.5161,96.0502,99.8945,5043500.0],["2020-06-09",97.7141,99.0147,97.322,98.68,5037000.0],["2020-06-10",98.3166,102.0557,98.3166,101.1663,6273500.0],["2020-06-11",99.9423,100.7073,96.3371,96.4805,7689300.0],["2020-06-12",99.6937,100.4587,95.878,97.8384,5289300.0],["2020-06-15",96.8917,100.5926,96.3275,100.1049,3842000.0],["2020-06-16",99.4546,99.4546,95.7346,98.3931,5766100.0],["2020-06-17",98.4983,100.2196,97.8671,98.1445,3757400.0],["2020-06-18",99.2824,102.1704,98.7373,101.7401,4698900.0],["2020-06-19",102.6486,104.236,101.7401,102.2278,9268300.0],["2020-06-22",102.1896,103.9492,101.3959,101.9409,5090500.0],["2020-06-23",99.1677,105.6322,98.9764,102.4765,22929100.0],["2020-06-24",100.8508,104.3699,99.9997,103.691,66903100.0],["2020-06-25",104.9819,106.7033,103.7675,105.374,55407300.0],["2020-06-26",104.3795,105.0489,100.1527,100.6021,25367800.0],["2020-06-29",101.1663,101.6158,99.4068,101.3289,9096800.0],["2020-06-30",101.2715,101.5584,99.4546,99.598,10833800.0],["2020-07-01",101.0612,101.6062,99.3111,101.4915,9599900.0],["2020-07-02",102.2756,102.6486,100.7456,101.3767,6411900.0],["2020-07-06",101.9409,102.9737,101.5584,102.1131,5256500.0],["2020-07-07",101.7879,102.8877,100.9368,101.1759,5572500.0],["2020-07-08",101.6062,101.9696,100.7647,101.9505,4300400.0],["2020-07-09",101.9983,102.0557,100.4587,101.5297,3956600.0],["2020-07-10",101.195,102.5052,100.6882,102.3713,4557900.0],["2020-07-13",102.2183,102.8494,99.6745,99.9519,5752500.0],["2020-07-14",99.0434,101.8836,99.0434,100.7838,7881900.0],["2020-07-15",100.8986,101.4437,99.9614,100.3344,4476300.0],["2020-07-16",99.9327,100.277,98.9095,99.9232,5751200.0],["2020-07-17",100.2866,101.109,99.5406,100.7456,4009300.0],["2020-07-20",100.7934,101.6349,100.4396,101.501,3632400.0],["2020-07-21",101.7019,101.8262,100.6499,100.9655,3602400.0],["2020-07-22",101.042,101.6923,100.1622,100.3439,4655300.0],["2020-07-23",100.6117,100.6786,99.7988,99.9423,6640800.0],["2020-07-24",99.9518,100.6308,99.6745,100.3439,4990000.0],["2020-07-27",99.9614,101.6253,99.7893,101.0038,7958900.0],["2020-07-28",100.4109,100.889,99.4546,99.9519,3670000.0],["2020-07-29",100.6213,101.721,99.971,101.1568,3606200.0],["2020-07-30",100.1431,101.3193,100.0188,100.8699,2689400.0],["2020-07-31",101.0133,102.7251,100.4587,102.6868,4119200.0],["2020-08-03",103.2606,103.9874,102.1513,102.2087,4548000.0],["2020-08-04",101.9696,103.6814,101.7306,103.6527,2991200.0],["2020-08-05",103.9874,104.3891,102.5721,103.1841,3112500.0],["2020-08-06",102.6295,103.5666,102.4956,103.3754,4016600.0],["2020-08-07",108.2907,112.8427,108.1473,110.0599,13771200.0],["2020-08-10",110.0312,111.5517,108.635,110.997,4812500.0],["2020-08-11",111.0066,111.1214,108.329,108.6254,4763100.0],["2020-08-12",109.2757,111.1596,109.0844,110.2129,3512200.0],["2020-08-13",110.1173,112.0298,109.8686,110.3276,3030500.0],["2020-08-14",110.6432,111.0162,109.3331,110.4424,2027600.0],["2020-08-17",110.911,112.1924,110.758,111.7621,3308700.0],["2020-08-18",112.5367,112.5845,110.7962,110.9492,2363300.0],["2020-08-19",111.59,111.8195,109.8973,110.1077,2700400.0],["2020-08-20",109.553,110.7962,109.5052,110.3563,2268800.0],["2020-08-21",109.3427,110.2129,108.4246,109.9834,2841000.0],["2020-08-24",110.0025,111.0162,109.7443,110.2225,2713500.0],["2020-08-25",110.5093,110.5093,109.5913,110.3659,2322300.0],["2020-08-26",110.079,111.1596,109.7252,111.1118,2953400.0],["2020-08-27",111.523,111.523,109.9738,110.2033,2464800.0],["2020-08-28",110.2129,111.2648,109.8591,111.1787,2797900.0],["2020-08-31",110.4424,111.9916,110.3659,111.5804,3926100.0],["2020-09-01",111.5326,112.202,110.8823,111.7908,2938100.0],["2020-09-02",112.6801,113.9902,112.0203,113.6842,3600400.0],["2020-09-03",113.5121,113.9424,108.9506,109.8208,4411900.0],["2020-09-04",110.4424,110.9301,107.3057,109.2948,4691000.0],["2020-09-08",107.7074,108.8741,106.2251,106.6937,5686500.0],["2020-09-09",106.7607,109.553,106.7607,108.2525,4024200.0],["2020-09-10",108.1664,109.926,106.3973,106.8372,3862000.0],["2020-09-11",107.3727,108.4629,105.6227,106.7033,3098100.0],["2020-09-14",108.0134,108.5298,106.7607,107.3631,3939000.0],["2020-09-15",108.176,111.0736,107.564,110.8632,4821500.0],["2020-09-16",111.3222,112.288,108.5298,108.788,5758900.0],["2020-09-17",106.0913,107.8604,105.2975,107.0189,5859000.0],["2020-09-18",107.3058,107.7265,103.0789,105.8809,8822900.0],["2020-09-21",105.1158,105.8331,104.1404,105.7374,4562600.0],["2020-09-22",106.7607,107.6883,105.8044,107.4779,4332100.0],["2020-09-23",107.87,107.8986,103.9109,104.236,3542000.0],["2020-09-24",103.4806,107.2484,103.4232,105.7183,4184700.0],["2020-09-25",105.4314,107.6405,104.915,107.1241,5134700.0],["2020-09-28",107.9369,109.4765,107.5735,109.247,5850900.0],["2020-09-29",109.3522,109.8208,108.3386,108.5585,3221100.0],["2020-09-30",108.4055,110.0599,107.1145,109.3618,5174400.0],["2020-10-01",109.9738,111.3413,108.9123,110.6719,4306500.0],["2020-10-02",109.4096,110.6432,108.0612,108.4533,4014900.0],["2020-10-05",108.5011,109.9642,108.4629,109.7825,2657000.0],["2020-10-06",108.6446,109.467,106.9137,107.5353,3335500.0],["2020-10-07",108.0804,109.5148,107.6978,109.2279,3367400.0],["2020-10-08",109.8686,110.5476,109.2853,110.4424,2254800.0],["2020-10-09",110.5285,112.3837,110.4711,112.1064,3340100.0],["2020-10-12",112.9001,116.0558,112.2689,114.8222,6498700.0],["2020-10-13",115.5203,118.0258,114.8222,116.2567,5326500.0],["2020-10-14",116.7157,116.8974,111.3604,111.5708,6618700.0],["2020-10-15",110.7484,111.8386,109.0845,110.2607,3287400.0],["2020-10-16",110.7484,111.676,109.8304,109.9355,3761400.0],["2020-10-19",110.4233,110.4998,107.1145,107.8221,3037500.0],["2020-10-20",108.9219,109.2183,107.7743,108.1282,2745000.0],["2020-10-21",107.7456,108.8167,107.3057,107.5066,3029700.0],["2020-10-22",107.8413,108.788,106.0339,106.7607,3604500.0],["2020-10-23",107.5831,107.6978,106.053,107.4683,2269300.0],["2020-10-26",106.3208,107.1432,105.2115,106.8945,2764700.0],["2020-10-27",106.8945,108.5967,106.2729,107.8891,2628900.0],["2020-10-28",106.4355,107.038,104.8672,105.0011,3661800.0],["2020-10-29",104.5038,106.1869,104.1404,104.7238,2895900.0],["2020-10-30",104.1022,104.9628,102.859,104.7811,4040500.0],["2020-11-02",106.2825,106.2825,103.997,105.5653,3145000.0],["2020-11-03",106.3877,107.4779,105.8713,106.2634,3341400.0],["2020-11-04",108.9314,111.7716,107.8795,110.9492,5025900.0],["2020-11-05",112.4315,114.0954,111.1979,112.135,7669700.0],["2020-11-06",121.4493,121.478,117.3468,118.1597,8931300.0],["2020-11-09",119.9958,121.4111,117.213,117.4138,6190600.0],["2020-11-10",113.8277,117.8537,113.4165,116.4001,4454400.0],["2020-11-11",117.2703,120.5217,116.7061,119.6802,3931600.0],["2020-11-12",119.9288,122.2144,119.2785,121.2676,3557800.0],["2020-11-13",121.7649,122.9029,120.7895,122.6256,3397600.0],["2020-11-16",124.1461,124.4234,121.9849,123.0272,3444500.0],["2020-11-17",124.892,126.5464,123.0942,123.3619,3648500.0],["2020-11-18",123.9644,124.8059,122.2526,122.2622,3222900.0],["2020-11-19",121.7362,124.5381,121.5545,123.5436,2427000.0],["2020-11-20",123.9931,124.6434,122.7499,124.0122,4387800.0],["2020-11-23",124.1939,124.4617,121.3633,122.2909,4177200.0],["2020-11-24",121.8988,123.3811,120.2635,122.463,4692200.0],["2020-11-25",123.1611,123.9644,122.1761,123.1133,3562700.0],["2020-11-27",123.4767,126.6803,123.2376,126.1352,2278400.0],["2020-11-30",126.1352,127.2349,124.4425,127.1297,5746000.0],["2020-12-01",127.1106,128.086,126.4603,127.8852,3967100.0],["2020-12-02",127.7991,128.3729,126.6229,127.321,2926700.0],["2020-12-03",125.8961,127.1584,125.3606,125.4562,3587800.0],["2020-12-04",125.877,126.2117,124.9685,126.0396,2029200.0],["2020-12-07",126.3073,127.2636,126.1543,127.1489,2637400.0],["2020-12-08",127.0245,127.5983,126.0587,127.3305,2442900.0],["2020-12-09",128.0287,128.0287,124.8633,125.3893,3660500.0],["2020-12-10",125.0163,126.1161,124.3565,124.8537,4164500.0],["2020-12-11",124.8633,125.877,124.0218,125.4945,2405300.0],["2020-12-14",125.2936,127.1584,123.5819,123.7062,5296700.0],["2020-12-15",124.0313,124.9972,123.1515,124.3182,2896000.0],["2020-12-16",124.9398,124.9398,123.4671,124.1365,3262000.0],["2020-12-17",124.6242,125.045,123.9835,124.3278,4132200.0],["2020-12-18",124.6051,126.3647,123.8496,126.1543,8782600.0],["2020-12-21",124.3182,125.4944,122.0518,124.5286,3259400.0],["2020-12-22",126.1639,126.6324,124.5668,126.4699,3061300.0],["2020-12-23",126.4699,127.0628,125.2267,126.4508,2152300.0],["2020-12-24",126.9767,127.9808,126.795,127.1106,901100.0],["2020-12-28",128.3633,128.8702,125.657,127.1871,2569100.0],["2020-12-29",127.6844,128.1147,125.8961,127.321,1672500.0],["2020-12-30",127.6844,127.9808,126.7185,127.4549,1673100.0],["2020-12-31",127.3305,129.0997,127.2827,128.9563,2080600.0],["2021-01-04",128.4303,129.0806,124.7581,126.642,3433100.0],["2021-01-05",126.183,126.4603,124.7581,126.0874,2544200.0],["2021-01-06",125.0067,126.2117,123.9453,125.7813,4486000.0],["2021-01-07",127.9617,129.53,127.3401,127.3688,4928100.0],["2021-01-08",127.4357,129.2909,126.4507,129.157,2951200.0],["2021-01-11",128.1434,129.6161,126.948,127.1201,3074800.0],["2021-01-12",127.0724,127.6366,122.0901,123.0655,5374600.0],["2021-01-13",123.4958,124.2226,122.836,122.8838,2917300.0],["2021-01-14",123.3906,124.7199,118.4848,119.2403,6359700.0],["2021-01-15",119.2977,122.31,119.2977,121.7171,4741000.0],["2021-01-19",123.0655,124.7294,121.5641,124.1748,4033800.0],["2021-01-20",124.433,126.6325,123.8401,126.5177,4230400.0],["2021-01-21",126.9098,126.9098,124.1748,124.7007,2687200.0],["2021-01-22",124.739,125.5805,123.4767,124.6625,2501600.0],["2021-01-25",125.0355,126.6133,124.0027,125.3702,2892600.0],["2021-01-26",124.3374,126.9098,124.3182,125.6666,3219000.0],["2021-01-27",124.0218,124.3182,117.0982,117.8824,7023100.0],["2021-01-28",120.2922,123.9357,119.0586,122.1857,5000200.0],["2021-01-29",121.0286,123.5819,119.8906,120.5695,4597400.0],["2021-02-01",120.7704,123.6966,119.7376,122.8073,4070200.0],["2021-02-02",123.0081,126.6229,122.4726,126.1256,3456000.0],["2021-02-03",126.0874,126.8524,123.1229,123.7158,3918400.0],["2021-02-04",124.6146,125.1311,123.7157,124.892,7396000.0],["2021-02-05",123.3811,123.9261,119.1064,119.8045,10319100.0],["2021-02-08",120.6843,120.7417,117.1843,120.5887,5742600.0],["2021-02-09",120.4165,120.4835,118.6283,119.0108,3342900.0],["2021-02-10",119.6419,120.1679,118.8865,119.049,2880000.0],["2021-02-11",119.948,119.9671,118.0641,118.963,3085300.0],["2021-02-12",118.3988,118.6283,117.3182,118.2744,2713000.0],["2021-02-16",117.605,117.9876,116.075,116.6679,4247500.0],["2021-02-17",116.5627,117.5763,115.549,115.9985,6105200.0],["2021-02-18",115.5681,117.8537,114.3728,117.6624,6125900.0],["2021-02-19",117.7198,118.3127,114.1815,114.8509,4961100.0],["2021-02-22",113.9424,114.6118,112.2689,112.7566,5138500.0],["2021-02-23",112.7279,114.4206,110.8249,114.0094,6390200.0],["2021-02-24",112.5749,114.2867,111.6665,114.1624,4425000.0],["2021-02-25",119.049,119.8619,114.5066,115.6064,11337300.0],["2021-02-26",114.5162,116.3427,113.6842,114.7266,5118000.0],["2021-03-01",115.0517,118.5135,115.0135,118.1693,5812900.0],["2021-03-02",118.4848,119.116,117.0695,117.0982,4797700.0],["2021-03-03",116.1323,116.6105,113.4356,113.646,5390200.0],["2021-03-04",113.9807,116.2088,112.2785,113.426,4884200.0],["2021-03-05",114.7744,119.8715,113.3591,119.2307,7944300.0],["2021-03-08",118.6665,122.8455,118.437,121.5067,7416000.0],["2021-03-09",123.3811,124.1652,119.9766,120.7895,6409500.0],["2021-03-10",122.8168,123.4767,120.5504,121.8414,4027800.0],["2021-03-11",122.2717,124.5095,118.4657,120.4835,8824500.0],["2021-03-12",121.0381,122.0901,119.2307,121.5641,6122500.0],["2021-03-15",122.7117,122.9507,118.657,120.1392,5599600.0],["2021-03-16",120.3018,123.1802,119.3837,122.1953,4433200.0],["2021-03-17",120.8086,122.4248,120.034,121.7362,3471800.0],["2021-03-18",119.9001,121.0094,119.3646,119.4507,3835000.0],["2021-03-19",119.2786,120.2157,117.5859,118.7622,8848300.0],["2021-03-22",119.2116,121.545,119.1925,120.5982,4850700.0],["2021-03-23",121.392,121.7649,118.7908,118.9534,3653200.0],["2021-03-24",119.8045,119.8236,116.9643,117.0121,3673100.0],["2021-03-25",118.7813,118.8482,115.855,118.0832,4259300.0],["2021-03-26",118.4561,119.269,115.7307,117.6146,4274700.0],["2021-03-29",117.2034,119.2212,116.5722,118.0641,3256000.0],["2021-03-30",118.131,119.9097,116.9356,119.1925,4592500.0],["2021-03-31",118.8195,120.4261,118.7239,119.8141,4160400.0],["2021-04-01",120.3592,122.0805,119.3933,122.0709,4281700.0],["2021-04-05",122.8551,125.9057,122.6256,125.657,4316100.0],["2021-04-06",124.672,126.2213,124.672,125.6857,4906600.0],["2021-04-07",125.1884,125.3701,123.448,124.3373,3057100.0],["2021-04-08",125.1598,125.1885,123.9453,124.4234,2422800.0],["2021-04-09",124.8251,124.8251,122.5778,123.3906,2388100.0],["2021-04-12",122.8742,125.2745,122.6256,125.045,2435800.0],["2021-04-13",124.6051,125.4658,124.0027,125.0737,4516400.0],["2021-04-14",124.9685,125.0737,123.9453,124.2226,2921500.0],["2021-04-15",125.3702,126.0396,124.433,125.724,3241200.0],["2021-04-16",126.2212,127.713,125.5805,127.2349,3540000.0],["2021-04-19",127.7513,127.7991,126.1543,126.2213,2575700.0],["2021-04-20",125.9439,125.9439,122.8646,124.8442,3332400.0],["2021-04-21",125.2363,126.7089,124.1365,126.3455,3368400.0],["2021-04-22",126.2308,127.0724,124.8824,125.9726,3324500.0],["2021-04-23",125.9917,128.0573,125.657,127.4931,3020100.0],["2021-04-26",127.5792,127.5792,126.1447,126.7089,2721700.0],["2021-04-27",127.2923,127.4166,125.7335,127.1106,3008600.0],["2021-04-28",126.5655,126.8428,125.7813,126.3073,2011400.0],["2021-04-29",126.3743,128.2104,126.3743,128.153,3401800.0],["2021-04-30",127.2349,127.3592,125.7622,126.3551,4138400.0],["2021-05-03",126.7855,126.9767,125.1885,125.7049,4192300.0],["2021-05-04",125.1119,125.3988,121.5354,122.8646,4891800.0],["2021-05-05",125.7144,129.4153,125.6762,128.2677,8802900.0],["2021-05-06",127.8374,132.9057,126.4316,132.8101,8150200.0],["2021-05-07",132.5232,134.0629,132.3033,133.0396,5831400.0],["2021-05-10",132.2841,133.6134,129.7595,129.8743,5251600.0],["2021-05-11",129.2049,132.2076,128.7841,131.9686,3151400.0],["2021-05-12",130.0369,131.3757,129.9125,130.668,3903400.0],["2021-05-13",131.0792,133.0205,130.4863,132.0833,3737900.0],["2021-05-14",132.9822,136.8361,132.6666,135.3347,5331100.0],["2021-05-17",134.0246,134.3306,133.0874,134.0724,5452200.0],["2021-05-18",133.862,133.862,128.9658,129.0997,8235600.0],["2021-05-19",127.8278,128.7841,126.6994,128.4781,6709200.0],["2021-05-20",128.7076,130.7062,128.4303,130.209,4445900.0],["2021-05-21",131.3374,131.4235,129.8552,130.1038,3719000.0],["2021-05-24",130.6298,132.3607,130.2377,131.7104,4432000.0],["2021-05-25",131.9399,132.8101,130.7541,130.7827,6094300.0],["2021-05-26",130.8019,134.7131,130.6584,133.5464,6267100.0],["2021-05-27",134.3402,135.9468,133.6995,135.1339,8141100.0],["2021-05-28",135.612,136.3675,135.2295,135.2678,4197700.0],["2021-06-01",135.4686,136.664,135.2678,135.5069,3752700.0],["2021-06-02",135.6025,135.899,133.8238,134.8183,3589500.0],["2021-06-03",134.0916,136.6162,133.9003,136.0998,4503700.0],["2021-06-04",136.7405,138.4427,136.2719,138.194,3484000.0],["2021-06-07",137.6203,138.4905,136.7118,137.2377,2758200.0],["2021-06-08",137.6107,139.3129,137.6107,139.0356,4960300.0],["2021-06-09",139.2268,141.4837,139.2268,140.8334,4125000.0],["2021-06-10",141.149,142.2009,139.8293,140.1066,3592200.0],["2021-06-11",140.1736,140.2405,138.0602,138.9973,4072700.0],["2021-06-14",138.6531,139.2077,138.2419,138.9113,3477800.0],["2021-06-15",139.026,140.3457,138.6722,139.3129,3169600.0],["2021-06-16",139.4277,139.8867,136.9987,138.5766,4184100.0],["2021-06-17",138.6531,141.4168,138.4809,140.0493,3494600.0],["2021-06-18",139.8389,140.0875,137.9836,138.3757,5430900.0],["2021-06-21",139.5902,139.8006,138.7391,139.2938,3801900.0],["2021-06-22",139.3416,139.6189,138.6722,139.4468,2621900.0],["2021-06-23",139.0452,139.3129,138.1941,138.6913,2416200.0],["2021-06-24",139.026,139.6859,138.5383,139.2364,2181500.0],["2021-06-25",139.4181,139.8485,138.4714,138.9878,3376100.0],["2021-06-28",138.9208,139.2173,138.0984,138.7009,2826000.0],["2021-06-29",138.3662,138.9878,137.8402,138.6531,3197200.0],["2021-06-30",138.8635,138.9687,137.9263,138.5001,3139000.0],["2021-07-01",138.2227,139.1408,137.9837,138.9878,2655000.0],["2021-07-02",139.5615,140.2979,138.9686,139.8962,2603400.0],["2021-07-06",139.7624,140.5083,138.8061,140.3361,2357400.0],["2021-07-07",140.3075,141.6654,139.2077,141.5698,1777400.0],["2021-07-08",141.0725,141.5507,139.6285,140.4414,2407500.0],["2021-07-09",139.5137,140.8525,138.194,139.6285,3245300.0],["2021-07-12",139.8006,140.7569,138.9782,140.4796,2007900.0],["2021-07-13",140.3935,143.052,139.7241,141.3116,2583000.0],["2021-07-14",142.0001,143.2911,141.5506,142.3922,2316500.0],["2021-07-15",142.8129,143.578,141.6367,141.8566,3348600.0],["2021-07-16",141.6176,143.6353,141.6176,142.8799,2476700.0],["2021-07-19",141.0533,141.7323,137.0273,138.2897,7154600.0],["2021-07-20",138.4618,139.3225,137.8115,138.0889,7189700.0],["2021-07-21",137.6968,139.7337,137.3716,138.2514,4700000.0],["2021-07-22",138.3375,138.6053,136.2145,138.4236,4335700.0],["2021-07-23",139.0738,139.0738,137.6107,137.7063,4278200.0],["2021-07-26",137.3525,139.3512,137.3525,138.634,3705900.0],["2021-07-27",138.5192,138.7296,137.2856,138.4905,4110400.0],["2021-07-28",138.6626,139.1312,137.9932,138.7774,2975000.0],["2021-07-29",139.1408,140.4987,137.4195,138.3088,4198600.0],["2021-07-30",136.75,138.8348,135.0287,137.7255,6600300.0],["2021-08-02",138.5383,138.94,137.7255,138.5766,4333500.0],["2021-08-03",138.7391,139.1025,137.735,138.1845,3953600.0],["2021-08-04",137.582,138.0888,135.9372,136.0041,4615200.0],["2021-08-05",136.5779,137.2282,135.5069,135.7268,4369100.0],["2021-08-06",135.7842,136.5205,135.2869,136.0137,5236700.0],["2021-08-09",136.5588,137.7063,136.4536,136.7405,4645800.0],["2021-08-10",137.0274,137.5438,136.2528,136.9413,2608300.0],["2021-08-11",137.0465,138.4331,136.6927,138.2705,2417800.0],["2021-08-12",138.6244,139.0356,138.3662,138.414,2223900.0],["2021-08-13",137.9932,138.9973,137.7733,138.6053,2618200.0],["2021-08-16",134.8375,136.4249,133.1926,134.5793,7114200.0],["2021-08-17",134.4071,135.6503,133.9577,134.5219,4718500.0],["2021-08-18",134.1107,135.5738,133.5751,133.7186,4480000.0],["2021-08-19",133.4986,135.4112,133.3265,134.7323,3799000.0],["2021-08-20",134.8566,137.0178,134.235,135.6121,3274000.0],["2021-08-23",135.3252,136.7214,135.0287,136.3102,3186700.0],["2021-08-24",136.0806,136.8361,135.5642,136.2719,2367100.0],["2021-08-25",136.0998,136.0998,133.6899,133.7473,3633400.0],["2021-08-26",134.4071,134.4071,131.4139,131.5669,4204800.0],["2021-08-27",131.8634,132.5901,131.1844,132.332,3351800.0],["2021-08-30",130.9453,132.5232,129.6926,131.8729,3628600.0],["2021-08-31",131.5191,131.9495,130.6011,131.0314,4458900.0],["2021-09-01",131.6147,132.7336,131.3757,131.7199,2754800.0],["2021-09-02",132.1789,132.2172,129.1475,130.1803,3807900.0],["2021-09-03",130.4098,130.5246,129.5013,130.056,2448500.0],["2021-09-07",130.142,130.8114,128.3538,128.5928,4403800.0],["2021-09-08",128.7746,128.7746,126.5464,127.8278,6635700.0],["2021-09-09",125.4658,127.9043,124.5477,125.6953,8684000.0],["2021-09-10",126.0108,126.4316,123.4289,125.0928,6570000.0],["2021-09-13",126.1352,126.3934,123.907,124.3373,6763200.0],["2021-09-14",125.198,125.504,122.3769,123.2854,6053700.0],["2021-09-15",122.9411,123.2089,119.8714,121.5163,8735700.0],["2021-09-16",121.8319,123.9644,120.4548,123.2759,9045100.0],["2021-09-17",123.2472,123.5819,121.478,122.4056,8304300.0],["2021-09-20",121.4589,122.377,119.2212,120.1392,7916000.0],["2021-09-21",120.9234,121.9275,119.3933,119.4411,5908000.0],["2021-09-22",120.2636,122.6352,119.9671,122.1475,6952600.0],["2021-09-23",122.6543,126.1256,122.4152,125.2171,8177200.0],["2021-09-24",124.4808,125.0259,123.4097,123.7731,3712000.0],["2021-09-27",123.1037,123.1898,121.6884,122.1953,3888500.0],["2021-09-28",121.1816,122.1283,120.3592,120.7895,4517900.0],["2021-09-29",121.019,123.1229,120.493,122.5013,4398500.0],["2021-09-30",123.1994,123.6201,121.5545,122.1761,4541100.0],["2021-10-01",121.5258,122.7021,120.7704,121.2198,4126700.0],["2021-10-04",121.2676,122.1666,119.2881,119.9766,4753000.0],["2021-10-05",119.6228,120.6747,118.8578,119.9193,3051100.0],["2021-10-06",118.8195,119.269,117.9111,119.1542,4160400.0],["2021-10-07",120.1775,120.6174,117.4425,117.7963,5431700.0],["2021-10-08",118.2362,118.2362,115.3291,115.922,5975800.0],["2021-10-11",115.6924,116.2853,111.8481,112.0681,9884200.0],["2021-10-12",112.4506,113.3973,111.0735,111.1978,7095400.0],["2021-10-13",112.0394,112.8714,110.9301,111.37,6845800.0],["2021-10-14",112.9288,114.4588,112.4697,114.0476,9698500.0],["2021-10-15",114.3823,115.0804,112.0968,112.4219,4453800.0],["2021-10-18",111.9438,113.0339,111.0544,112.2498,4377700.0],["2021-10-19",112.4697,113.4643,111.7143,113.3782,3426500.0],["2021-10-20",113.8755,117.299,113.7894,116.6105,5875900.0],["2021-10-21",116.2853,116.6009,111.3413,111.743,6744800.0],["2021-10-22",112.2689,112.3741,111.0927,111.7621,5213700.0],["2021-10-25",111.6665,111.8577,110.7675,110.8632,5940100.0],["2021-10-26",111.4943,112.8236,111.2074,111.2744,4600800.0],["2021-10-27",111.2361,112.3932,110.9875,111.523,3998200.0],["2021-10-28",111.7812,112.7184,110.3563,110.9684,3371100.0],["2021-10-29",110.758,111.2457,109.6774,110.0025,4175800.0],["2021-11-01",109.9642,111.3031,109.8686,110.7962,4044500.0],["2021-11-02",111.7525,112.1733,109.7443,110.7388,5446500.0],["2021-11-03",116.7826,119.2594,115.7594,116.6105,9641800.0],["2021-11-04",116.7922,118.657,115.922,117.2895,6250200.0],["2021-11-05",117.6242,118.9725,116.4671,117.3086,5204800.0],["2021-11-08",117.4711,117.4711,114.6118,115.5777,4437600.0],["2021-11-09",115.6351,116.3714,113.9807,114.6214,3889500.0],["2021-11-10",114.4206,116.9356,113.9137,114.3249,3715000.0],["2021-11-11",114.1241,114.8031,112.9574,113.2921,3443900.0],["2021-11-12",113.6938,114.0572,112.8618,113.0722,2853900.0],["2021-11-15",112.8331,113.1296,110.7006,112.6227,5337000.0],["2021-11-16",113.3304,114.0859,112.8522,113.1869,4056900.0],["2021-11-17",112.6227,112.9479,111.217,112.0681,3494600.0],["2021-11-18",111.6186,112.2976,110.2511,111.8673,4801100.0],["2021-11-19",111.896,111.9055,109.3618,110.5667,5741600.0],["2021-11-22",110.997,111.0162,108.7115,108.8741,5315800.0],["2021-11-23",108.5298,110.9779,107.9369,110.4137,4483000.0],["2021-11-24",109.9834,110.3372,108.6159,109.4765,3552700.0],["2021-11-26",109.7252,110.3277,108.1856,108.5681,4391800.0],["2021-11-29",108.5967,108.9506,105.5079,108.4437,6836000.0],["2021-11-30",108.0995,108.2047,103.3658,104.0544,10010600.0],["2021-12-01",105.6514,106.4547,102.0366,102.0557,4757000.0],["2021-12-02",102.4669,106.2634,102.1896,105.5366,5829400.0],["2021-12-03",105.6896,108.0517,104.2647,107.8413,6010900.0],["2021-12-06",108.7498,111.1596,107.8317,110.5763,5042600.0],["2021-12-07",110.8058,112.5749,109.6391,112.0298,6867900.0],["2021-12-08",112.0681,112.2785,108.5202,109.7347,5767700.0],["2021-12-09",109.4574,109.6869,107.8413,109.0079,4041200.0],["2021-12-10",109.0844,110.8345,108.7402,109.7538,3817700.0],["2021-12-13",109.3235,110.4424,108.7689,109.9834,4154600.0],["2021-12-14",109.62,113.1296,109.2948,112.1828,5615100.0],["2021-12-15",111.9055,113.6269,111.1214,113.2443,4035300.0],["2021-12-16",113.799,116.1132,113.6173,115.3099,6062000.0],["2021-12-17",114.6883,116.4001,113.3973,114.5736,10490900.0],["2021-12-20",112.661,114.3058,111.743,113.7894,3542500.0],["2021-12-21",114.4588,116.314,113.8086,115.8072,3696800.0],["2021-12-22",115.243,117.2034,114.7553,115.2908,3400100.0],["2021-12-23",115.4342,116.4288,114.6405,114.6692,3020800.0],["2021-12-27",114.717,114.8126,113.1487,113.3973,3397500.0],["2021-12-28",113.799,115.0517,112.6514,112.9957,3706600.0],["2021-12-29",113.9711,114.0763,111.7716,112.4984,3389800.0],["2021-12-30",112.5749,113.5886,111.2744,111.4178,4348400.0],["2021-12-31",111.4274,111.8195,110.3372,110.911,3186400.0],["2022-01-03",110.7006,111.0162,109.161,109.4287,6673700.0],["2022-01-04",109.6678,109.8591,107.0667,109.0749,7336100.0],["2022-01-05",109.8017,113.0626,109.3809,110.3181,8059200.0],["2022-01-06",110.9588,111.7812,109.5339,110.5189,4659400.0],["2022-01-07",107.1719,108.5776,103.8057,104.9437,11766800.0],["2022-01-10",104.7142,104.829,99.5502,101.1185,9615900.0],["2022-01-11",102.7825,106.1678,100.0475,106.1199,8358900.0],["2022-01-12",106.6268,107.717,105.1637,106.0052,4962500.0],["2022-01-13",106.3112,107.1049,104.7716,105.3071,4164800.0],["2022-01-14",105.0298,105.0298,102.3808,103.777,3801500.0],["2022-01-18",102.333,103.4997,101.6349,102.2374,4960600.0],["2022-01-19",102.1035,102.5912,100.5734,100.7743,3898300.0],["2022-01-20",100.7743,103.1554,99.3685,99.5119,4795700.0],["2022-01-21",99.3589,100.6595,97.0734,97.1786,6504200.0],["2022-01-24",97.9245,102.2948,97.8002,101.9887,8814300.0],["2022-01-25",101.0038,101.9601,99.8371,101.0516,6237700.0],["2022-01-26",100.6212,101.8549,99.2346,99.665,9372100.0],["2022-01-27",99.3781,103.0502,99.2346,101.3959,4671700.0],["2022-01-28",101.0898,103.9778,100.2196,103.9013,4649200.0],["2022-01-31",103.471,103.691,102.2183,103.4423,4857600.0],["2022-02-01",103.012,104.9533,102.0844,104.762,4387200.0],["2022-02-02",104.8194,105.6705,103.2033,104.7907,6408000.0],["2022-02-03",114.7553,117.1078,112.3646,115.5012,16349300.0],["2022-02-04",113.8277,117.1651,112.7566,115.6542,7596500.0],["2022-02-07",115.9411,117.5285,115.6542,116.7157,6420600.0],["2022-02-08",117.1269,120.7417,116.9069,119.9575,6064600.0],["2022-02-09",121.0955,122.7786,120.3209,122.4821,7483100.0],["2022-02-10",119.5367,122.2526,119.116,119.6611,6901600.0],["2022-02-11",119.2403,121.392,118.7143,119.0395,4963100.0],["2022-02-14",120.1488,120.2922,117.9589,120.0245,4655300.0],["2022-02-15",120.9138,122.4726,120.5695,121.478,3712500.0],["2022-02-16",121.9275,122.7595,119.8332,121.8892,3026300.0],["2022-02-17",120.8182,121.1146,118.8482,119.1064,4604200.0],["2022-02-18",119.5272,120.1488,117.4233,118.5613,3590800.0],["2022-02-22",118.2171,119.0586,116.9261,118.1119,4369600.0],["2022-02-23",117.6911,117.9971,114.478,116.1323,4635600.0],["2022-02-24",114.5066,118.5326,113.5408,118.2553,5549100.0],["2022-02-25",119.2786,120.4835,117.8537,119.9766,3816600.0],["2022-02-28",116.161,118.0736,115.8837,117.825,5167700.0],["2022-03-01",116.5818,118.6092,116.314,117.7485,4325900.0],["2022-03-02",118.4848,120.7895,117.7772,120.1201,4177700.0],["2022-03-03",121.0094,121.6406,118.2266,118.5039,4718800.0],["2022-03-04",118.1501,119.3264,117.0791,117.8441,5086400.0],["2022-03-07",117.146,118.2458,116.4671,116.9643,5161500.0],["2022-03-08",115.8455,116.5053,111.8003,114.0667,6186800.0],["2022-03-09",115.4056,117.1747,115.2239,116.6296,4290200.0],["2022-03-10",115.3864,118.5039,115.176,118.1405,4200600.0],["2022-03-11",118.9917,120.8564,118.963,119.1255,4207200.0],["2022-03-14",118.9343,120.9138,118.5518,118.6474,5149500.0],["2022-03-15",119.4316,122.0231,119.4316,120.7608,3879200.0],["2022-03-16",120.5122,122.5395,119.9862,122.1761,5453800.0],["2022-03-17",122.9507,123.907,122.1283,123.3141,5042000.0],["2022-03-18",123.2472,123.7444,121.1529,121.6215,8572000.0],["2022-03-21",121.3728,121.3728,118.7717,120.4644,5920100.0],["2022-03-22",121.0477,121.5736,119.9479,120.1966,4594300.0],["2022-03-23",120.4261,121.2772,119.2881,119.3742,4866900.0],["2022-03-24",120.1392,120.6078,118.4274,120.1966,5288600.0],["2022-03-25",120.2444,120.713,117.758,118.8578,5135400.0],["2022-03-28",119.049,121.0477,118.8387,120.9616,5420300.0],["2022-03-29",120.7034,122.9603,120.4739,122.8168,7016700.0],["2022-03-30",123.3524,123.3524,122.2813,122.989,4077000.0],["2022-03-31",123.2472,123.7444,121.9657,122.7403,4434200.0],["2022-04-01",123.3332,125.1885,122.31,125.045,4205000.0],["2022-04-04",124.8346,127.3879,124.7772,126.795,6882800.0],["2022-04-05",125.2363,127.4262,125.0737,126.1926,4215100.0],["2022-04-06",125.7814,128.9563,125.5136,127.8661,7274500.0],["2022-04-07",127.8374,128.9563,126.4986,127.4549,5812400.0],["2022-04-08",127.5696,128.459,126.6038,127.0341,4293100.0],["2022-04-11",127.4549,128.2295,124.1461,124.7199,5098400.0],["2022-04-12",125.6762,127.3784,124.9494,125.6953,5008000.0],["2022-04-13",126.3169,129.1571,125.9439,128.9563,6828500.0],["2022-04-14",128.9563,129.2432,126.7472,127.1489,3921300.0],["2022-04-18",126.336,127.1393,124.3182,125.045,2604100.0],["2022-04-19",123.9835,127.3975,123.7827,127.0341,3707000.0],["2022-04-20",127.7704,127.9426,126.3169,126.9002,4407200.0],["2022-04-21",127.4358,128.7363,126.0874,126.3265,3580700.0],["2022-04-22",124.7677,125.1406,121.9275,123.0081,5604700.0],["2022-04-25",123.142,123.4289,120.8564,123.1802,4570400.0],["2022-04-26",122.7786,123.4289,119.3551,119.4985,6221100.0],["2022-04-27",123.3619,126.6324,121.5163,124.1652,8071900.0],["2022-04-28",125.3128,127.1297,122.8264,126.5081,4288500.0],["2022-04-29",124.6051,125.9822,117.3564,117.758,7328400.0],["2022-05-02",117.6624,121.2772,117.6433,120.8756,5514400.0],["2022-05-03",121.7075,121.9657,119.1638,120.7321,5319000.0],["2022-05-04",120.866,126.6898,119.8906,126.5846,5964000.0],["2022-05-05",124.9781,125.7527,121.9849,123.8974,4938900.0],["2022-05-06",122.6543,123.8305,119.6228,121.2581,4701900.0],["2022-05-09",120.1679,120.4931,115.616,116.4097,6938100.0],["2022-05-10",118.6474,120.8756,116.228,117.6242,5080900.0],["2022-05-11",116.6583,120.9808,116.1897,117.8919,7399200.0],["2022-05-12",117.9397,119.0012,116.3236,118.6091,4460600.0],["2022-05-13",118.8482,121.8605,118.7239,120.8086,3891000.0],["2022-05-16",120.8373,123.4671,120.5313,121.019,3239800.0],["2022-05-17",122.4056,123.6871,121.2103,122.9985,3884900.0],["2022-05-18",122.3865,122.7595,119.1829,119.7663,3787000.0],["2022-05-19",120.0436,121.7553,118.7048,120.3783,4240300.0],["2022-05-20",121.4685,121.5545,118.4083,120.5313,4348800.0],["2022-05-23",121.784,124.4139,121.0859,124.213,4133500.0],["2022-05-24",123.7827,124.3182,121.3633,123.5723,4037900.0],["2022-05-25",123.8688,126.1161,123.295,125.6953,3185000.0],["2022-05-26",126.2308,128.5068,125.9057,126.9385,4066000.0],["2022-05-27",127.3688,128.4111,127.0914,128.2486,3294200.0],["2022-05-31",127.5696,128.3059,126.575,127.4644,5158100.0],["2022-06-01",127.8661,129.4344,125.8865,128.6789,3773600.0],["2022-06-02",129.683,130.0177,127.5983,129.8647,3704700.0],["2022-06-03",129.8265,131.1653,129.2623,130.6393,4376300.0],["2022-06-06",131.959,132.9057,130.5437,131.1749,3163200.0],["2022-06-07",130.8306,132.7623,130.056,132.5328,3304400.0],["2022-06-08",132.2268,132.2268,128.6598,129.3005,3762700.0],["2022-06-09",128.5929,130.1516,127.1202,127.2062,3044400.0],["2022-06-10",125.4753,126.1926,123.7349,124.8059,3676200.0],["2022-06-13",123.1994,123.2854,118.8578,119.1734,5036300.0],["2022-06-14",119.6611,121.4876,117.7293,119.4411,4925900.0],["2022-06-15",120.7895,122.5108,119.0299,120.9903,5409700.0],["2022-06-16",119.3837,120.0723,116.4384,118.8482,6641900.0],["2022-06-17",119.5368,123.4576,119.5368,122.0136,8437400.0],["2022-06-21",123.8018,126.5846,123.3715,125.9152,5354100.0],["2022-06-22",124.586,129.1762,123.381,127.3497,4896000.0],["2022-06-23",128.9084,130.8784,128.6598,129.9986,4485900.0],["2022-06-24",130.1325,131.4139,128.2008,131.0888,6416400.0],["2022-06-27",129.5109,131.1653,129.1762,130.5724,3774100.0],["2022-06-28",131.0983,132.4085,126.9863,127.2158,4261000.0],["2022-06-29",127.3783,129.0805,126.7089,128.4972,2773200.0],["2022-06-30",127.7704,129.8169,126.948,128.6598,4391100.0],["2022-07-01",128.5451,131.7678,127.1776,130.8306,3543800.0],["2022-07-05",130.6871,131.8538,128.1242,131.5478,3156700.0],["2022-07-06",132.2937,132.7336,130.0177,131.0123,3372300.0],["2022-07-07",130.9262,131.7199,130.1133,130.3716,3665000.0],["2022-07-08",130.3046,130.3046,128.7746,129.7882,3330800.0],["2022-07-11",129.7787,130.3716,128.5259,128.8415,2927600.0],["2022-07-12",128.8224,130.1803,128.1912,128.5642,2927100.0],["2022-07-13",127.0724,130.362,126.6803,129.0232,3121600.0],["2022-07-14",127.9617,131.127,127.0532,129.7308,5083100.0],["2022-07-15",130.2377,131.4235,129.3196,131.3661,4051500.0],["2022-07-18",131.9972,132.7336,128.2294,128.5928,4339300.0],["2022-07-19",130.1612,131.9112,129.6352,131.5096,4207800.0],["2022-07-20",132.026,132.4467,129.7882,131.4426,5231800.0],["2022-07-21",128.5833,130.2951,124.8059,127.3688,6467900.0],["2022-07-22",125.9248,129.1188,125.4562,126.6898,5319400.0],["2022-07-25",126.4507,129.5683,126.4507,128.6789,4086000.0],["2022-07-26",127.847,128.8033,125.9917,128.0573,5523600.0],["2022-07-27",132.0355,136.1476,131.5383,134.7514,9649400.0],["2022-07-28",135.2773,136.2336,133.3169,135.5069,5721000.0],["2022-07-29",134.6653,137.1995,133.5465,136.8074,5559100.0],["2022-08-01",136.75,137.802,135.9563,137.5055,4079200.0],["2022-08-02",137.5055,137.8689,135.8033,136.1285,3301500.0],["2022-08-03",136.3293,137.888,136.1571,137.4194,2795300.0],["2022-08-04",137.8211,138.6339,137.0752,137.5055,2658400.0],["2022-08-05",136.0042,138.4714,135.2104,138.2419,3500200.0],["2022-08-08",138.8061,139.9154,137.6585,138.261,3350600.0],["2022-08-09",139.093,139.4468,137.3143,139.2173,3469700.0],["2022-08-10",140.4987,141.2255,138.0602,138.5096,4069900.0],["2022-08-11",139.399,139.5138,137.1995,137.3334,2554000.0],["2022-08-12",138.3375,140.2692,138.0793,140.0588,3290300.0],["2022-08-15",139.6094,140.47,139.179,140.2788,2574100.0],["2022-08-16",139.1599,140.5083,138.4809,140.2214,2925100.0],["2022-08-17",139.093,140.4892,138.9017,139.1886,2509500.0],["2022-08-18",138.6627,140.9578,138.2706,140.4414,3177000.0],["2022-08-19",139.4755,140.537,139.0452,139.9728,2663200.0],["2022-08-22",138.8443,139.5233,138.0315,138.261,3515600.0],["2022-08-23",138.261,138.873,137.4577,137.5724,1880300.0],["2022-08-24",137.2377,140.1066,136.6161,138.9782,4701700.0],["2022-08-25",138.9591,140.8908,137.5055,140.6422,2760200.0],["2022-08-26",140.6613,141.5698,136.5492,136.7692,4347700.0],["2022-08-29",136.7309,140.164,136.2719,138.5574,3082800.0],["2022-08-30",138.2706,139.3894,137.0465,139.1599,3358600.0],["2022-08-31",139.5615,140.776,137.4768,137.6681,6215000.0],["2022-09-01",137.2186,138.4714,136.0902,137.6298,4492900.0],["2022-09-02",138.0697,139.399,135.0574,135.7746,4497100.0],["2022-09-06",136.0711,137.0752,134.7801,135.7077,3897500.0],["2022-09-07",136.5588,139.5711,136.3962,139.1408,4102800.0],["2022-09-08",139.4372,141.082,138.0888,139.0164,4326000.0],["2022-09-09",140.7187,140.8812,136.2049,139.332,5585400.0],["2022-09-12",140.2501,140.5561,137.1421,138.8061,4513100.0],["2022-09-13",136.2623,137.1708,131.4713,131.7199,6206700.0],["2022-09-14",133.2883,135.9563,133.0109,135.7268,5726900.0],["2022-09-15",135.6981,136.7979,134.6653,134.8566,4373800.0],["2022-09-16",132.179,134.4454,131.4904,133.8334,9607100.0],["2022-09-19",132.9249,134.6749,132.7527,134.5601,3709100.0],["2022-09-20",134.5984,134.9235,133.2118,133.5369,4205200.0],["2022-09-21",134.1585,134.7131,130.6967,130.7923,4542800.0],["2022-09-22",130.0369,130.4768,128.239,129.1475,4566500.0],["2022-09-23",127.8661,127.9139,124.7294,126.5464,6091300.0],["2022-09-26",125.81,127.3114,125.2936,126.5368,5177500.0],["2022-09-27",126.5368,128.1338,125.9726,126.8811,4239600.0],["2022-09-28",128.5833,130.735,127.4549,129.597,5573300.0],["2022-09-29",129.4344,129.4535,127.1489,128.7554,5602900.0],["2022-09-30",129.0519,130.2473,128.1147,128.306,6201000.0],["2022-10-03",130.3046,133.7664,130.1707,132.8292,5543900.0],["2022-10-04",133.6803,136.4536,133.4604,136.3102,5648600.0],["2022-10-05",134.168,135.6885,131.9686,135.0574,4454600.0],["2022-10-06",134.2637,135.679,132.7814,133.3265,4533500.0],["2022-10-07",132.8483,133.2022,131.0505,131.5765,4945800.0],["2022-10-10",131.5765,132.791,131.127,131.7104,3785800.0],["2022-10-11",131.9399,132.5328,130.8688,131.1557,4564800.0],["2022-10-12",130.5915,130.7828,126.9863,127.1297,6461300.0],["2022-10-13",125.0928,128.239,123.8879,127.2636,6342000.0],["2022-10-14",129.2049,129.5492,125.6953,125.7718,5650100.0],["2022-10-17",127.407,129.7213,127.407,127.9904,5775300.0],["2022-10-18",130.142,130.7062,128.612,130.209,4273000.0],["2022-10-19",130.0846,130.8401,129.4535,129.8073,3916100.0],["2022-10-20",129.9986,131.2705,129.071,130.0751,4800300.0],["2022-10-21",129.1284,130.7063,128.9849,130.4959,4198600.0],["2022-10-24",131.3183,133.7186,131.2131,133.2309,4176300.0],["2022-10-25",133.8812,135.6981,133.6326,134.4837,5738500.0],["2022-10-26",135.7937,136.4918,134.3593,134.6844,6662300.0],["2022-10-27",134.0724,136.6257,133.9864,134.4837,7425300.0],["2022-10-28",141.5315,145.2897,140.7951,144.4004,13902800.0],["2022-10-31",143.4441,145.4236,140.8047,144.9359,8396000.0],["2022-11-01",146.3034,147.4031,144.8785,145.6244,5502400.0],["2022-11-02",145.9018,147.6327,143.425,143.4632,6342100.0],["2022-11-03",142.3061,143.7119,141.5698,141.6941,4937500.0],["2022-11-04",142.0097,143.1668,139.7624,142.3252,7357000.0],["2022-11-07",143.205,143.8457,142.3252,143.2337,5150100.0],["2022-11-08",143.4441,144.3621,141.9331,143.3484,3246500.0],["2022-11-09",142.7556,143.8649,141.9523,142.1435,4848900.0],["2022-11-10",145.2515,145.3567,141.6654,143.8744,6440900.0],["2022-11-11",143.4058,143.578,138.7104,139.8006,7576700.0],["2022-11-14",139.858,140.8812,138.3375,139.1025,6535800.0],["2022-11-15",141.1395,142.6408,136.8266,138.6627,6421400.0],["2022-11-16",138.9591,140.8334,138.3184,138.5479,4687300.0],["2022-11-17",136.9987,142.067,136.9987,141.3116,6115200.0],["2022-11-18",142.3061,143.7406,141.9714,142.3252,3756500.0],["2022-11-21",142.9086,144.4673,142.3635,143.3293,5312700.0],["2022-11-22",143.5301,145.1367,142.9659,144.9742,3234700.0],["2022-11-23",144.4482,145.5193,143.2146,143.5589,3026700.0],["2022-11-25",144.563,145.1559,143.6545,144.4482,1481200.0],["2022-11-28",144.4099,145.5575,142.9086,143.3484,4909000.0],["2022-11-29",142.5452,143.0616,141.3594,142.1244,5339000.0],["2022-11-30",141.7227,145.2515,141.2159,144.8403,7464500.0],["2022-12-01",145.6053,146.6573,144.3622,145.175,3812600.0],["2022-12-02",143.0807,145.8826,143.0807,145.7488,3046600.0],["2022-12-05",145.1654,145.7392,143.3485,144.037,3103800.0],["2022-12-06",144.0274,144.2761,141.828,142.8608,3161700.0],["2022-12-07",143.4536,144.1422,141.8471,142.287,4646100.0],["2022-12-08",142.0001,142.2488,136.8935,137.5247,7332400.0],["2022-12-09",137.0656,137.8976,135.0287,135.3825,6986800.0],["2022-12-12",136.7883,137.1325,134.8757,136.1763,4053900.0],["2022-12-13",138.4044,138.6435,134.0533,134.4358,10037600.0],["2022-12-14",134.6271,138.1749,134.5601,136.138,7511800.0],["2022-12-15",135.765,137.7159,133.8142,134.0724,6130400.0],["2022-12-16",132.5806,136.8744,132.0642,136.138,15119400.0],["2022-12-19",136.5683,137.9454,135.0861,135.4303,5643700.0],["2022-12-20",135.7842,136.2145,134.0437,134.2063,3925300.0],["2022-12-21",135.4782,135.9372,133.3839,135.2869,4327400.0],["2022-12-22",134.4263,134.6366,131.7104,133.4317,4692300.0],["2022-12-23",133.4126,134.5028,132.5519,133.9003,1857900.0],["2022-12-27",134.3689,135.3156,133.8142,134.8279,2784400.0],["2022-12-28",134.8279,135.2295,132.7432,132.9057,2628300.0],["2022-12-29",133.6134,134.3593,133.0396,133.3074,2617300.0],["2022-12-30",132.9057,133.9864,132.2363,133.8812,2565400.0],["2023-01-03",132.9249,133.9672,130.3046,132.9631,8245300.0],["2023-01-04",134.3593,134.8183,131.3565,133.8429,6900800.0],["2023-01-05",134.4836,138.7774,134.0342,138.1653,9254700.0],["2023-01-06",139.4181,142.9373,139.4181,142.0766,6539600.0],["2023-01-09",141.5507,143.6641,141.2925,142.2679,4977100.0],["2023-01-10",142.4591,143.3485,141.2829,143.0233,3779400.0],["2023-01-11",142.9659,143.3007,141.6463,142.2965,4451500.0],["2023-01-12",141.3116,143.5302,140.1449,143.358,4269400.0],["2023-01-13",143.3581,143.9892,141.7802,143.1381,6543800.0],["2023-01-17",142.6599,142.6599,140.2309,140.5561,5482000.0],["2023-01-18",139.7433,141.2829,139.1408,139.5233,4543400.0],["2023-01-19",138.8348,139.3034,137.3812,138.7965,5345700.0],["2023-01-20",136.1858,139.1503,136.1667,138.7774,5878200.0],["2023-01-23",139.2842,139.4563,137.5629,138.0602,5306400.0],["2023-01-24",137.5438,140.1353,136.7596,139.4372,3851700.0],["2023-01-25",139.3607,142.0479,138.8539,141.5985,4352500.0],["2023-01-26",141.4263,142.6695,141.0438,142.1913,3808400.0],["2023-01-27",141.5889,141.7228,139.7815,140.317,4061700.0],["2023-01-30",139.5328,141.4837,138.9877,140.5561,4485200.0],["2023-01-31",141.1299,143.4154,141.0342,142.7842,6073000.0],["2023-02-01",142.6312,145.5001,142.0001,144.3717,7111300.0],["2023-02-02",143.4632,143.6162,139.399,140.5274,8665700.0],["2023-02-03",139.8006,140.2692,138.0315,138.8443,5557500.0],["2023-02-06",135.2869,137.0082,135.2869,135.765,6314200.0],["2023-02-07",134.7036,137.1038,134.1202,136.7405,4952100.0],["2023-02-08",135.8511,137.8594,135.6216,137.5247,4014500.0],["2023-02-09",138.6531,138.9495,136.4918,136.6066,4146600.0],["2023-02-10",137.0943,137.649,136.358,137.4194,3558000.0],["2023-02-13",138.1845,140.1927,137.7063,140.1736,3547900.0],["2023-02-14",139.5137,141.1394,138.5574,141.0438,4195500.0],["2023-02-15",140.3266,141.5315,140.1162,141.1012,5334700.0],["2023-02-16",139.332,141.5793,138.9208,140.317,4689200.0],["2023-02-17",140.6517,142.8703,140.4987,142.8225,4617700.0],["2023-02-21",141.7706,142.0479,139.1408,140.6613,5648800.0],["2023-02-22",141.3976,141.9618,140.2405,140.8908,3540100.0],["2023-02-23",140.011,140.0301,136.3962,138.4044,5563000.0],["2023-02-24",136.97,138.2419,135.9946,138.0984,4593600.0],["2023-02-27",138.2227,139.6189,137.5629,137.8306,5287900.0],["2023-02-28",136.9509,138.0028,135.8989,135.9659,5648900.0],["2023-03-01",135.6312,136.2528,133.9577,135.1148,4353800.0],["2023-03-02",134.7131,135.2104,134.3975,134.9809,4621300.0],["2023-03-03",136.0519,136.2145,134.8374,135.6981,4250300.0],["2023-03-06",135.7459,137.9645,135.4495,137.4386,4498100.0],["2023-03-07",137.3908,137.8211,135.679,136.6257,4682100.0],["2023-03-08",137.1613,137.7446,136.0902,136.9222,4393100.0],["2023-03-09",137.5151,137.5629,134.541,134.9235,5816500.0],["2023-03-10",135.0478,135.8607,132.9249,133.4126,6332200.0],["2023-03-13",133.9672,136.1763,133.5656,133.623,6706400.0],["2023-03-14",135.1243,136.9317,134.7514,136.7596,6487700.0],["2023-03-15",137.1995,138.5957,136.4823,138.108,7801500.0],["2023-03-16",136.7022,137.2952,134.9809,135.3252,8213900.0],["2023-03-17",135.0957,136.6448,134.3497,136.2241,9163900.0],["2023-03-20",136.6831,139.6476,136.5014,139.246,5601700.0],["2023-03-21",139.7911,140.231,137.9454,138.3471,5559100.0],["2023-03-22",138.6148,139.3129,137.1517,137.19,4630600.0],["2023-03-23",136.7596,137.5629,135.0,136.0806,6064400.0],["2023-03-24",135.7077,136.6831,134.5697,136.3102,4406800.0],["2023-03-27",137.1421,138.5192,136.7596,137.6107,4945900.0],["2023-03-28",137.2952,137.6585,136.3962,136.5492,3462500.0],["2023-03-29",137.5725,137.7637,137.19,137.5247,3965000.0],["2023-03-30",138.0315,138.7583,137.5342,138.2514,4601900.0],["2023-03-31",138.567,138.9304,138.1653,138.5096,5228100.0],["2023-04-03",138.6626,140.384,138.1941,140.3457,5674600.0],["2023-04-04",139.2268,139.9823,136.5301,139.9154,6955000.0],["2023-04-05",140.5944,143.5015,140.5944,142.6026,8223600.0],["2023-04-06",142.8703,143.3963,141.9523,143.0712,4263500.0],["2023-04-10",142.6312,143.4441,141.4168,143.4345,4984500.0],["2023-04-11",143.4441,143.7214,142.9946,143.3963,5550100.0],["2023-04-12",143.1668,144.1135,142.7269,142.9755,4717300.0],["2023-04-13",143.1285,143.9796,142.3252,143.7979,3490800.0],["2023-04-14",143.2433,143.5875,142.6791,143.052,3227400.0],["2023-04-17",143.7979,143.9222,143.052,143.9127,2888400.0],["2023-04-18",144.5247,145.0316,143.5397,143.7501,3267600.0],["2023-04-19",143.6736,143.9031,142.1531,142.2774,4931500.0],["2023-04-20",140.3744,141.2924,138.5574,139.5615,6716100.0],["2023-04-21",138.567,140.164,138.567,139.8293,4323600.0],["2023-04-24",139.7432,140.3553,139.2555,139.485,3889300.0],["2023-04-25",139.8771,142.6599,139.8102,141.5315,6394500.0],["2023-04-26",139.8006,142.4304,139.2938,141.7993,4522500.0],["2023-04-27",142.3444,143.8744,142.2583,143.3867,6332800.0],["2023-04-28",140.0971,140.5943,137.0848,137.6107,9431700.0],["2023-05-01",138.2132,138.2514,136.3771,136.9509,5810900.0],["2023-05-02",136.75,136.9413,133.9672,134.2254,6764600.0],["2023-05-03",134.4454,135.0478,133.5847,133.7951,5568400.0],["2023-05-04",134.0055,135.5643,134.0055,135.0861,4849300.0],["2023-05-05",135.3156,137.6107,134.9522,137.2856,5091900.0],["2023-05-08",137.7063,138.0028,136.4823,137.8785,4526500.0],["2023-05-09",137.5247,137.7829,135.5547,135.8224,5038300.0],["2023-05-10",136.2719,136.9891,134.8279,135.8224,4738000.0],["2023-05-11",135.526,137.1421,135.526,136.4631,4137800.0],["2023-05-12",136.7022,137.9263,136.5301,137.8211,3914800.0],["2023-05-15",137.4577,138.5096,137.1325,138.2992,4065200.0],["2023-05-16",138.2036,138.6053,136.6257,137.4194,3657900.0],["2023-05-17",138.1271,138.1845,134.7036,135.3921,6752600.0],["2023-05-18",134.3498,134.694,130.3811,132.1407,11619800.0],["2023-05-19",132.571,134.0246,131.9877,132.9535,7738300.0],["2023-05-22",133.7377,135.9563,130.9453,135.4112,8884800.0],["2023-05-23",134.7705,135.5738,134.1872,135.1913,5300200.0],["2023-05-24",135.22,135.4782,133.776,133.8812,4794600.0],["2023-05-25",130.4672,131.2992,129.0232,129.8265,9328400.0],["2023-05-26",129.3292,130.515,128.2391,129.2431,8849000.0],["2023-05-30",128.306,129.8552,127.8661,129.2145,6874700.0],["2023-05-31",130.1899,132.6667,129.4057,131.2514,7811200.0],["2023-06-01",131.3566,133.1161,131.1844,132.8388,6245500.0],["2023-06-02",123.3619,125.6092,119.4602,125.4562,37260200.0],["2023-06-05",126.2308,127.1967,125.1693,126.4412,9068400.0],["2023-06-06",125.4562,126.1543,121.8223,122.922,11129200.0],["2023-06-07",123.2089,123.3619,120.5409,121.019,11273700.0],["2023-06-08",122.4056,124.7103,122.2048,124.6242,8757700.0],["2023-06-09",124.7199,126.1352,124.3182,125.6188,5623000.0],["2023-06-12",125.9343,126.0395,123.8018,125.0641,4451900.0],["2023-06-13",124.9876,124.9876,123.5054,124.2035,5139100.0],["2023-06-14",123.8592,124.0313,122.1379,122.4535,8696300.0],["2023-06-15",124.8059,127.4262,123.9357,126.9576,8904800.0],["2023-06-16",125.4275,126.2978,124.9781,125.2076,13014800.0],["2023-06-20",125.6283,126.1352,124.1652,125.4945,7027600.0],["2023-06-21",125.2745,128.0,125.265,126.8811,6577800.0],["2023-06-22",127.1489,128.6024,126.8811,128.4685,4841700.0],["2023-06-23",127.8565,128.7172,126.8046,126.9958,5331200.0],["2023-06-26",127.3305,129.0806,127.1775,128.9563,4426700.0],["2023-06-27",129.0997,130.6298,128.9562,130.2185,4046300.0],["2023-06-28",130.2951,130.3811,129.2144,130.3142,3263300.0],["2023-06-29",130.0081,131.28,129.9699,130.8592,3071400.0],["2023-06-30",131.2609,133.097,131.0218,132.8292,4841700.0],["2023-07-03",132.8483,133.776,132.1311,133.2404,1862600.0],["2023-07-05",132.7623,133.5465,131.8825,133.4604,3324300.0],["2023-07-06",132.5806,133.6134,132.4946,133.0779,3108600.0],["2023-07-07",132.4467,133.8333,131.8634,132.8962,3070500.0],["2023-07-10",132.9535,134.2159,132.0355,132.2937,5624700.0],["2023-07-11",131.8921,133.9577,131.8825,133.9003,3639600.0],["2023-07-12",134.5697,135.0765,133.47,134.7323,4288500.0],["2023-07-13",134.9235,135.0287,133.0492,134.541,3423500.0],["2023-07-14",132.8961,134.2063,132.4084,133.5751,4053300.0],["2023-07-17",133.2309,133.5464,131.7486,131.9686,4908900.0],["2023-07-18",132.0547,134.3211,131.5,132.3989,5261800.0],["2023-07-19",133.5943,134.2828,131.3565,131.5669,4857600.0],["2023-07-20",132.3033,135.0957,132.3033,133.9768,5448900.0],["2023-07-21",134.694,135.6407,133.9672,134.7418,12713200.0],["2023-07-24",134.4262,136.2623,134.3975,135.1913,5012000.0],["2023-07-25",136.0902,136.597,134.7323,136.2432,4271700.0],["2023-07-26",135.2008,135.5547,133.6612,134.9235,4436400.0],["2023-07-27",135.7651,136.3101,133.2978,133.7664,5560900.0],["2023-07-28",132.8101,135.9276,132.2937,134.7131,7683100.0],["2023-07-31",134.4549,134.4549,131.194,131.7486,5633900.0],["2023-08-01",132.0738,132.3989,129.903,131.2609,4167300.0],["2023-08-02",131.2992,131.2992,129.3579,129.8456,4810100.0],["2023-08-03",129.5587,130.0273,128.8224,129.4535,2753600.0],["2023-08-04",129.8552,130.5054,128.5833,128.7172,3255600.0],["2023-08-07",129.5396,131.1844,129.1093,130.6776,3554400.0],["2023-08-08",130.5246,131.5574,130.2377,130.3046,3242500.0],["2023-08-09",130.2759,132.3128,130.1325,131.6913,4092900.0],["2023-08-10",132.5902,133.3456,131.5669,131.7104,2492800.0],["2023-08-11",131.0888,132.5137,131.0314,132.2937,2897000.0],["2023-08-14",132.8771,133.776,132.1216,133.403,3117800.0],["2023-08-15",132.6475,133.4986,132.1407,132.5232,2664500.0],["2023-08-16",132.8579,133.5751,132.179,132.2076,2755600.0],["2023-08-17",132.5997,133.0492,130.2185,130.4098,3916300.0],["2023-08-18",130.3716,131.3661,129.7022,130.1899,3632500.0],["2023-08-21",129.8743,130.6298,128.8415,129.6257,4141100.0],["2023-08-22",129.1284,129.4248,128.3442,129.2527,3239900.0],["2023-08-23",130.2664,130.8306,129.8265,130.3716,3267800.0],["2023-08-24",129.0901,130.3237,127.3975,127.4931,6200000.0],["2023-08-25",127.0341,128.1051,125.724,127.5218,5732600.0],["2023-08-28",128.4303,129.3962,128.1817,129.2718,3975300.0],["2023-08-29",129.5778,131.0792,129.1188,130.7637,3502300.0],["2023-08-30",131.4139,131.806,130.7445,131.3852,3185200.0],["2023-08-31",131.6817,132.0546,130.0464,130.295,6627300.0],["2023-09-01",131.0697,131.653,130.2855,131.3279,3039800.0],["2023-09-05",131.3279,132.724,130.5341,130.9071,3881200.0],["2023-09-06",131.0601,132.9057,126.6133,128.2677,10514700.0],["2023-09-07",128.9562,133.8429,128.6215,131.28,8462200.0],["2023-09-08",131.8634,133.2882,130.7923,131.6147,4273100.0],["2023-09-11",132.265,135.0861,132.0068,134.1298,5271800.0],["2023-09-12",134.3306,134.4645,132.8005,133.9863,4862500.0],["2023-09-13",134.302,135.9277,133.6804,135.3156,5427100.0],["2023-09-14",135.5642,137.8307,135.0,136.8648,7191200.0],["2023-09-15",137.6777,138.5957,135.2678,135.7268,19544200.0],["2023-09-18",136.9796,137.2186,134.4836,134.6558,4000800.0],["2023-09-19",134.8375,136.2719,134.0724,136.2432,5252800.0],["2023-09-20",136.5301,136.7979,135.2391,135.8607,3396100.0],["2023-09-21",135.7268,136.817,133.8238,133.8716,4297400.0],["2023-09-22",133.2213,134.1585,133.2117,133.2596,3175300.0],["2023-09-25",132.6667,133.9194,132.1407,133.8907,3910500.0],["2023-09-26",133.8907,135.1052,133.5273,134.3211,4661000.0],["2023-09-27",134.1776,134.6844,132.571,133.5943,3396900.0],["2023-09-28",134.1011,134.6079,133.1353,133.5943,2791900.0],["2023-09-29",133.5656,134.7323,133.4604,133.929,2804800.0],["2023-10-02",133.8047,134.3498,132.485,133.1735,2935500.0],["2023-10-03",132.6953,132.6953,130.2568,130.4672,4468200.0],["2023-10-04",130.4672,132.3702,129.8839,132.026,3559400.0],["2023-10-05",132.1503,132.4945,130.8593,131.4235,3686000.0],["2023-10-06",131.2322,133.3648,130.8784,132.9535,4870900.0],["2023-10-09",133.1831,134.5506,132.6571,134.015,3800500.0],["2023-10-10",134.1011,136.2432,133.9959,136.1858,3761800.0],["2023-10-11",136.0233,137.2569,135.5164,136.8648,3752500.0],["2023-10-12",137.2856,137.6012,133.6325,134.9713,4125900.0],["2023-10-13",135.5451,136.1954,134.3784,135.4782,3181200.0],["2023-10-16",136.6353,137.4003,135.8511,136.9796,3009200.0],["2023-10-17",137.0656,137.8593,135.2965,136.5301,3663800.0],["2023-10-18",136.2241,136.4058,133.4795,133.5847,5464100.0],["2023-10-19",133.7473,133.9577,131.7295,131.8156,6731800.0],["2023-10-20",132.3607,132.8101,130.8689,131.0027,5724800.0],["2023-10-23",130.9358,132.9822,130.9358,131.7199,3353100.0],["2023-10-24",132.9631,135.1339,132.638,134.9044,5045100.0],["2023-10-25",136.97,137.0465,131.6721,134.8279,9277900.0],["2023-10-26",133.3456,137.0369,132.3702,136.6162,7252000.0],["2023-10-27",136.6927,137.123,133.1161,133.8812,5429700.0],["2023-10-30",135.1435,136.0519,133.3743,135.3825,4830400.0],["2023-10-31",135.3538,137.9263,135.1148,137.5724,3971900.0],["2023-11-01",138.2705,139.0738,137.1517,138.7104,4277100.0],["2023-11-02",138.6626,140.1449,137.6107,140.0971,4880400.0],["2023-11-03",141.1777,141.7036,140.3361,141.0438,4323900.0],["2023-11-06",141.1394,142.1627,140.6326,140.9004,3253900.0],["2023-11-07",141.2159,141.5124,140.4509,140.6996,3504000.0],["2023-11-08",140.5752,141.2542,139.6572,140.2309,3558600.0],["2023-11-09",140.0684,141.149,139.8293,140.47,3347200.0],["2023-11-10",140.91,141.3116,139.5424,141.1586,4010900.0],["2023-11-13",141.0438,141.4168,140.1831,140.776,3151900.0],["2023-11-14",141.5506,142.0096,140.0492,140.5848,5262800.0],["2023-11-15",140.384,141.0534,139.399,140.7665,4675000.0],["2023-11-16",142.44,142.7651,140.6421,141.0438,3641000.0],["2023-11-17",141.4933,142.0766,140.69,141.2542,3267800.0],["2023-11-20",141.3307,142.4209,140.8047,142.0097,4007700.0],["2023-11-21",142.899,142.9182,141.6654,142.1149,3112300.0],["2023-11-22",142.5069,143.0616,142.1722,142.4017,2913800.0],["2023-11-24",142.3731,142.8799,141.8184,142.4687,1341400.0],["2023-11-27",142.4687,142.9181,141.6749,142.2965,3923200.0],["2023-11-28",141.8758,142.4208,141.4933,141.8949,3096900.0],["2023-11-29",142.4591,143.0807,142.0957,143.0138,4326500.0],["2023-11-30",142.4471,144.7138,142.3318,144.5025,5596100.0],["2023-12-01",144.3488,146.798,144.3488,146.2313,4391200.0],["2023-12-04",145.4437,147.3647,145.3957,146.7596,4127700.0],["2023-12-05",146.8076,148.4212,145.972,147.9122,4577400.0],["2023-12-06",148.8054,149.4681,147.6144,149.3529,5433600.0],["2023-12-07",149.6794,150.7072,148.9207,150.1789,4232200.0],["2023-12-08",150.6111,150.7936,148.1427,150.2173,3791300.0],["2023-12-11",151.8021,153.8959,151.754,152.5704,5170800.0],["2023-12-12",153.4925,154.8179,152.7337,154.0976,5049300.0],["2023-12-13",153.6269,153.9823,152.3015,153.2427,5195300.0],["2023-12-14",152.1958,152.3015,150.0252,150.6687,5758600.0],["2023-12-15",150.6687,151.1681,148.7766,149.9772,11044900.0],["2023-12-18",150.2461,151.1393,148.9207,150.0828,4072300.0],["2023-12-19",149.9772,150.5439,149.1992,149.7082,2722800.0],["2023-12-20",150.006,150.467,148.0274,148.4308,3866600.0],["2023-12-21",149.1127,149.2472,148.1715,148.8054,3213600.0],["2023-12-22",149.0263,150.006,148.2195,149.5546,2783900.0],["2023-12-26",148.9783,151.0625,147.7585,150.6303,2991200.0],["2023-12-27",149.8523,152.2535,149.6506,151.6964,3575700.0],["2023-12-28",151.9173,153.0122,151.5139,152.6665,3013000.0],["2023-12-29",152.5704,154.5202,152.1094,153.9919,3867900.0],["2024-01-02",153.9919,156.5564,153.9919,155.5095,5049700.0],["2024-01-03",156.5564,157.9971,155.471,155.6727,4608600.0],["2024-01-04",156.4123,157.1038,155.7688,155.884,4068700.0],["2024-01-05",155.836,156.9886,155.3462,156.9117,4552800.0],["2024-01-08",157.0078,157.5073,155.9033,156.9502,4135100.0],["2024-01-09",156.6044,157.3248,155.3078,156.7485,4102500.0],["2024-01-10",156.7485,157.2191,155.4134,156.8349,4502200.0],["2024-01-11",156.5564,156.6812,155.4326,155.7592,3662000.0],["2024-01-12",156.9405,157.2767,155.8552,156.1145,3394300.0],["2024-01-16",155.423,156.7869,153.771,156.6332,4839800.0],["2024-01-17",156.662,158.5638,156.3259,157.7762,5598000.0],["2024-01-18",156.1914,158.8423,155.8553,158.3717,4041000.0],["2024-01-19",157.8818,159.3897,157.7089,158.631,4332300.0],["2024-01-22",158.7655,159.1977,157.7666,157.8818,5253300.0],["2024-01-23",158.4293,159.2361,156.9886,157.2671,6194000.0],["2024-01-24",157.0558,158.1411,155.471,155.5959,5743000.0],["2024-01-25",156.2394,156.979,155.5863,156.1338,7629700.0],["2024-01-26",153.5981,159.14,153.2812,155.7496,8882500.0],["2024-01-29",155.2982,157.0942,153.1851,156.6428,6604100.0],["2024-01-30",156.0954,157.3055,155.1829,155.3078,6502700.0],["2024-01-31",155.9129,156.4219,154.1168,154.8564,5427200.0],["2024-02-01",154.8563,156.5564,153.9055,156.0761,5104000.0],["2024-02-02",156.3067,156.7773,154.914,155.3846,4164200.0],["2024-02-05",153.819,155.788,153.5885,155.6055,4311400.0],["2024-02-06",155.4806,155.9417,154.2416,154.6354,4142300.0],["2024-02-07",155.3558,155.884,154.4433,155.3846,3686800.0],["2024-02-08",155.3846,155.5959,152.9258,154.5682,4052200.0],["2024-02-09",155.0965,156.2106,153.9439,155.7784,4475500.0],["2024-02-12",155.7304,155.9513,154.7315,155.3654,3261900.0],["2024-02-13",155.7304,156.4699,153.6558,155.0965,4783600.0],["2024-02-14",155.327,155.5863,154.5586,155.0388,3782500.0],["2024-02-15",155.327,155.6823,154.4914,155.1829,3363600.0],["2024-02-16",154.8563,154.9812,153.31,154.0688,4594300.0],["2024-02-20",154.9236,156.9021,154.9236,155.6439,4066700.0],["2024-02-21",156.3739,157.5937,156.2971,157.5649,3928000.0],["2024-02-22",156.9118,157.9971,156.3547,157.0847,4394800.0],["2024-02-23",156.9214,158.9672,156.9214,157.8434,3910500.0],["2024-02-26",156.7485,157.8818,156.4603,157.4304,3907600.0],["2024-02-27",157.0654,158.1603,156.4987,158.1123,3403800.0],["2024-02-28",157.7185,158.0643,156.7101,157.3248,3354000.0],["2024-02-29",158.5591,158.6266,156.6498,157.4694,5128400.0],["2024-03-01",156.8812,157.913,156.2351,157.5369,3298400.0],["2024-03-04",156.8812,157.9419,156.5437,157.5079,3531400.0],["2024-03-05",158.5398,160.8155,157.7298,159.9766,9049500.0],["2024-03-06",159.8801,162.1269,159.8801,161.4423,5924100.0],["2024-03-07",162.4259,162.6187,158.2215,158.5205,5953800.0],["2024-03-08",158.4048,159.533,157.6623,158.1348,4444700.0],["2024-03-11",158.2408,159.6873,157.3055,158.8772,4138100.0],["2024-03-12",158.4241,158.7712,157.508,157.8358,3800300.0],["2024-03-13",158.2215,159.0412,157.643,158.2312,4441400.0],["2024-03-14",157.2862,157.5466,156.1483,157.0451,3967400.0],["2024-03-15",157.4019,159.0122,155.8976,156.0326,9849300.0],["2024-03-18",156.1001,156.2351,153.6797,155.3961,4803000.0],["2024-03-19",156.0326,156.2158,154.914,155.0008,3232800.0],["2024-03-20",154.9429,155.8204,154.4029,155.4058,4007600.0],["2024-03-21",155.859,156.1483,154.4415,155.184,3312400.0],["2024-03-22",155.7047,155.7626,153.1686,154.8754,3546400.0],["2024-03-25",154.5861,155.6083,154.4126,155.3672,4183800.0],["2024-03-26",154.8851,155.9554,154.1522,155.3479,4195900.0],["2024-03-27",156.4376,156.6787,155.5794,156.2254,4479800.0],["2024-03-28",157.1319,157.8937,156.2255,157.3923,3919700.0],["2024-04-01",157.3923,157.4598,155.8301,156.8619,3256800.0],["2024-04-02",156.1386,156.5822,155.4347,156.2929,4124900.0],["2024-04-03",156.1194,157.5755,155.7626,157.4308,3245900.0],["2024-04-04",158.0287,158.6458,155.6565,155.8397,3331600.0],["2024-04-05",155.618,156.5244,154.5765,155.3576,3180600.0],["2024-04-08",154.2004,155.994,153.8147,155.1551,4012000.0],["2024-04-09",155.3383,155.8108,154.3547,155.2515,3359000.0],["2024-04-10",155.2805,155.2805,153.6894,154.6537,4438900.0],["2024-04-11",154.8369,155.2322,154.0558,154.9526,4790900.0],["2024-04-12",154.4029,155.1261,153.9111,154.3354,3827400.0],["2024-04-15",156.2158,156.2158,153.6894,154.1136,4494600.0],["2024-04-16",154.8658,154.8658,153.4579,154.0847,3810400.0],["2024-04-17",153.8822,154.914,153.7183,154.374,4098300.0],["2024-04-18",154.3451,155.7433,154.3451,155.1069,3246600.0],["2024-04-19",155.6951,156.5919,154.9622,156.534,5126100.0],["2024-04-22",157.9998,158.7326,156.3219,156.563,3701900.0],["2024-04-23",156.8812,158.019,156.5533,157.4212,4165100.0],["2024-04-24",156.7847,158.6748,156.3701,158.318,4713700.0],["2024-04-25",158.8869,159.2919,155.9265,158.1926,5817300.0],["2024-04-26",156.4183,158.3083,154.8851,158.1058,7969000.0],["2024-04-29",157.9322,158.8194,157.3826,158.3855,3451400.0],["2024-04-30",158.3855,158.5783,157.2476,158.3083,4122400.0],["2024-05-01",158.6266,160.5551,158.1348,159.5619,6020800.0],["2024-05-02",160.3719,160.3719,158.6458,159.0219,3449800.0],["2024-05-03",159.0219,159.3401,157.7201,158.723,4274900.0],["2024-05-06",158.3276,158.964,156.0326,156.5726,6022300.0],["2024-05-07",156.939,156.9969,155.8397,156.399,4611400.0],["2024-05-08",156.698,158.2312,156.4569,157.0162,5106000.0],["2024-05-09",157.4212,158.8387,156.6883,158.8001,4774700.0],["2024-05-10",158.5398,159.0508,157.6912,158.3373,3084800.0],["2024-05-13",159.099,159.099,156.9101,157.5176,3686200.0],["2024-05-14",158.0962,158.6265,155.9458,156.6112,4657200.0],["2024-05-15",157.1608,158.183,156.7076,156.8715,4647400.0],["2024-05-16",157.0644,157.8358,156.3604,157.7394,3217700.0],["2024-05-17",157.2862,158.1444,156.7558,158.1444,2921400.0],["2024-05-20",158.2119,158.3373,157.3248,158.048,2983400.0],["2024-05-21",158.453,158.8483,157.8069,158.4916,3218000.0],["2024-05-22",157.8262,159.9476,157.4308,159.5908,4197800.0],["2024-05-23",158.5108,159.6873,158.3469,159.0798,3629200.0],["2024-05-24",159.3112,160.2658,158.8772,160.073,3722100.0],["2024-05-28",159.6294,162.6862,159.4655,161.3362,5729300.0],["2024-05-29",161.6255,163.0719,161.1626,162.8502,6166000.0],["2024-05-30",163.1298,164.962,162.4548,164.6052,6208500.0],["2024-05-31",164.6439,169.6677,164.3245,169.358,8684300.0],["2024-06-03",168.9127,172.7556,165.699,167.5381,7801600.0],["2024-06-04",167.5382,173.1234,167.5285,172.2135,7238200.0],["2024-06-05",173.2879,175.3691,172.562,174.4979,8973500.0],["2024-06-06",174.498,176.8211,173.6558,174.014,7651300.0],["2024-06-07",173.772,174.8755,173.53,174.0624,5994200.0],["2024-06-10",174.1688,176.4726,173.5106,174.9045,6774800.0],["2024-06-11",174.9626,175.1078,172.3393,172.6878,7331000.0],["2024-06-12",171.2165,171.5359,165.699,168.2254,10923100.0],["2024-06-13",168.6029,169.7839,167.6349,169.5031,5444700.0],["2024-06-14",169.4257,170.4421,168.632,170.355,4045200.0],["2024-06-17",170.355,173.1041,169.2128,171.7005,6591900.0],["2024-06-18",172.1748,172.5426,169.9484,171.9231,5712000.0],["2024-06-20",170.8583,173.288,170.142,170.7906,6596400.0],["2024-06-21",169.8419,171.7392,168.5448,171.0713,12269700.0],["2024-06-24",171.7683,173.0266,170.5292,172.2522,5958300.0],["2024-06-25",172.7459,173.075,171.5843,171.9425,5673300.0],["2024-06-26",171.3423,171.836,168.2061,170.6647,5316600.0],["2024-06-27",170.6647,171.9231,170.084,171.7392,3157400.0],["2024-06-28",171.9909,173.1428,170.4711,170.5389,5172300.0],["2024-07-01",171.9037,173.4332,171.0713,173.346,3257400.0],["2024-07-02",172.4168,174.2366,172.0102,174.2172,3317400.0],["2024-07-03",173.1428,173.8494,172.3006,172.7459,1652900.0],["2024-07-05",173.1815,173.7332,172.2328,173.5009,3256500.0],["2024-07-08",173.3073,174.1688,172.533,173.4332,2370200.0],["2024-07-09",173.9268,174.5367,172.7459,173.317,2940800.0],["2024-07-10",172.9201,175.282,172.9201,174.7399,3338400.0],["2024-07-11",173.5106,175.0303,172.2135,173.0847,4758300.0],["2024-07-12",173.6945,175.0013,172.833,173.7913,3043900.0],["2024-07-15",173.0266,176.5016,172.9491,175.9305,4028300.0],["2024-07-16",176.1435,177.9343,175.4466,177.1212,5437500.0],["2024-07-17",177.8762,179.483,176.4242,177.6826,5228500.0],["2024-07-18",177.7504,177.9149,175.9015,176.4533,4236900.0],["2024-07-19",176.3855,177.3728,176.1145,176.2209,2494900.0],["2024-07-22",175.6111,175.8725,171.1197,171.7586,4391100.0],["2024-07-23",171.9328,171.9618,170.0839,170.9067,3621200.0],["2024-07-24",171.3907,171.8457,168.6513,171.2262,4499600.0],["2024-07-25",172.5426,174.556,169.416,169.5322,4166300.0],["2024-07-26",170.0646,170.897,168.2641,169.9097,3117200.0],["2024-07-29",170.0839,171.3617,169.4644,171.2068,2400800.0],["2024-07-30",171.9038,172.1942,168.177,169.7452,4848100.0],["2024-07-31",174.556,176.8985,171.2262,176.4436,8036700.0],["2024-08-01",176.0467,181.5061,175.9983,181.0802,5228400.0],["2024-08-02",182.9484,187.5657,182.2708,182.7161,7922800.0],["2024-08-05",186.2105,187.285,179.454,180.8866,6523000.0],["2024-08-06",180.964,186.4815,180.5478,183.7809,4492100.0],["2024-08-07",183.7809,187.7205,183.7809,184.4875,4685900.0],["2024-08-08",184.3423,187.6334,183.9164,187.4108,5437100.0],["2024-08-09",187.4689,188.1561,185.9588,187.9819,2802200.0],["2024-08-12",187.9819,188.9886,187.072,188.7079,2870800.0],["2024-08-13",189.4339,189.6565,187.6722,189.0757,3736900.0],["2024-08-14",188.7369,190.7213,188.253,190.1986,3248100.0],["2024-08-15",190.034,190.5277,186.7042,188.3981,4673300.0],["2024-08-16",188.1658,190.4309,187.1979,190.2664,3161700.0],["2024-08-19",190.8471,192.4249,190.0437,191.2537,2786400.0],["2024-08-20",190.5083,191.728,189.8598,189.9372,2885500.0],["2024-08-21",190.0824,190.8084,188.9596,189.2016,3252500.0],["2024-08-22",189.6178,190.8375,188.9305,190.1502,3034900.0],["2024-08-23",191.4183,192.7734,190.1986,192.2217,2481100.0],["2024-08-26",192.6282,194.177,192.6282,194.0124,2537500.0],["2024-08-27",194.6997,197.5746,193.8285,197.4972,3687000.0],["2024-08-28",198.7071,198.7071,194.6416,194.9611,4062900.0],["2024-08-29",194.9611,194.9611,192.8896,193.6736,3340100.0],["2024-08-30",194.1981,194.8875,191.0807,192.9841,3915100.0],["2024-09-03",193.8485,195.7325,193.5668,194.7419,3572900.0],["2024-09-04",195.0429,196.4608,192.0421,193.0618,3275400.0],["2024-09-05",192.7705,193.528,190.498,191.4886,3573100.0],["2024-09-06",191.6828,191.9936,187.0505,187.4292,5336900.0],["2024-09-09",187.6915,190.3621,187.6915,189.6629,3839600.0],["2024-09-10",190.061,191.2166,188.9345,190.8282,3024500.0],["2024-09-11",190.8768,193.1201,188.7985,192.8093,4037500.0],["2024-09-12",193.6348,196.7813,193.392,196.5676,3733500.0],["2024-09-13",196.1695,197.3834,194.9264,196.9755,1935400.0],["2024-09-16",199.0343,200.355,197.7718,199.9083,2867600.0],["2024-09-17",199.2383,199.5587,195.9558,196.8493,3619500.0],["2024-09-18",196.8978,200.1511,189.828,191.003,7300300.0],["2024-09-19",193.3337,195.6353,191.3138,193.8776,6172700.0],["2024-09-20",192.4014,193.9164,191.7605,193.6833,12281900.0],["2024-09-23",193.3532,197.0241,192.955,196.6162,4545600.0],["2024-09-24",195.1983,197.8495,195.0818,195.6256,4411300.0],["2024-09-25",196.4705,198.0049,195.8878,197.4416,2666800.0],["2024-09-26",196.6453,202.1517,195.9947,197.3834,2629200.0],["2024-09-27",197.3834,199.7821,196.9561,199.2577,3158000.0],["2024-09-30",200.3648,201.4816,198.8012,200.4036,3243600.0],["2024-10-01",199.3742,200.3939,196.9173,200.1511,3702000.0],["2024-10-02",199.9277,202.3459,199.4616,202.074,2245100.0],["2024-10-03",201.4719,203.2199,201.4524,202.0254,2902100.0],["2024-10-04",201.2291,202.7052,200.2288,202.2682,2654800.0],["2024-10-07",201.705,204.0163,201.4233,202.3168,2651400.0],["2024-10-08",202.6761,206.1139,202.6761,205.0748,3310400.0],["2024-10-09",205.0748,207.3084,204.4338,205.9682,2243600.0],["2024-10-10",207.2987,208.969,204.8514,205.3467,2601700.0],["2024-10-11",206.5218,207.6677,206.0459,206.8908,1778500.0],["2024-10-14",207.8231,210.0081,207.5609,209.6779,2655700.0],["2024-10-15",209.678,212.0281,209.4158,210.7656,3382500.0],["2024-10-16",210.0179,214.32,209.8528,213.4168,2730100.0],["2024-10-17",214.3006,216.3011,213.5528,215.5436,3177700.0],["2024-10-18",215.1066,217.0003,214.5336,216.7672,3334300.0],["2024-10-21",216.3108,217.4471,214.9027,216.34,4614400.0],["2024-10-22",212.6302,214.7376,212.3971,212.6885,6066900.0],["2024-10-23",211.2512,215.4174,210.4743,214.5725,5245700.0],["2024-10-24",216.9518,227.6342,214.621,226.8185,6920400.0],["2024-10-25",226.8088,227.7896,218.7387,219.8263,6478100.0],["2024-10-28",221.9434,221.9628,219.9429,221.2345,2732300.0],["2024-10-29",221.1471,222.1571,219.2631,219.5253,3150700.0],["2024-10-30",218.9329,219.2145,216.068,216.34,4218000.0],["2024-10-31",216.8935,219.3408,216.1943,216.7187,4152400.0],["2024-11-01",216.5633,218.0977,216.1749,216.8352,2922100.0],["2024-11-04",217.9035,218.5056,216.8547,217.7772,2453900.0],["2024-11-05",219.5641,220.7489,218.457,220.5547,2864800.0],["2024-11-06",223.8468,226.2261,222.6232,225.4881,4115900.0],["2024-11-07",225.3521,226.566,223.3613,224.8083,2561700.0],["2024-11-08",226.935,229.9067,226.4398,228.518,3452000.0],["2024-11-11",229.0813,232.2278,228.0713,231.4411,3383000.0],["2024-11-12",231.0915,232.2277,229.4406,232.1015,4226700.0],["2024-11-13",232.354,234.1311,231.6159,233.9272,3820300.0],["2024-11-14",234.0535,235.4422,230.6739,230.8876,3925000.0],["2024-11-15",231.2469,232.2763,228.2655,228.8093,3939900.0],["2024-11-18",230.0815,232.1015,227.7896,230.1883,2442400.0],["2024-11-19",230.1884,230.1884,226.1096,226.4689,3830100.0],["2024-11-20",226.4689,228.8288,226.4689,228.6734,2603100.0],["2024-11-21",228.8676,230.4797,227.1875,229.7513,2490100.0],["2024-11-22",229.6154,232.7716,229.46,231.4023,2540800.0],["2024-11-25",232.4317,233.869,231.6256,233.0144,5513100.0],["2024-11-26",234.8304,238.0934,234.5002,237.8506,3251100.0],["2024-11-27",238.9227,241.8564,237.7239,239.9558,3346600.0],["2024-11-29",239.5757,241.2034,238.2405,240.6771,1806000.0],["2024-12-02",240.6771,241.5348,237.3341,238.6108,3263900.0],["2024-12-03",238.757,239.9071,237.5095,238.6401,2668800.0],["2024-12-04",238.26,238.7863,236.0281,236.915,2682900.0],["2024-12-05",236.837,238.835,235.8916,237.7532,2676200.0],["2024-12-06",237.9578,239.3321,237.3925,237.5972,2177100.0],["2024-12-09",236.8273,237.6557,222.3051,223.0556,6267400.0],["2024-12-10",228.8839,229.6442,224.7612,227.5779,5352700.0],["2024-12-11",227.2758,230.8137,227.1199,228.3966,3439400.0],["2024-12-12",225.2681,228.0068,224.1862,227.3538,4067600.0],["2024-12-13",226.8957,226.8957,224.8782,226.0575,2895400.0],["2024-12-16",227.1783,227.4122,222.578,223.6501,4489700.0],["2024-12-17",223.504,223.8743,213.3677,215.1123,7729800.0],["2024-12-18",213.8355,217.5392,213.7576,215.0928,5197100.0],["2024-12-19",214.4788,216.1259,212.2664,212.471,4957700.0],["2024-12-20",212.471,215.853,212.4613,214.7225,9116100.0],["2024-12-23",214.3131,216.7692,212.3638,216.0382,3081600.0],["2024-12-24",216.1747,218.0265,215.5801,217.354,1411800.0],["2024-12-26",215.395,218.9719,214.9369,218.007,1902600.0],["2024-12-27",216.4671,218.3774,215.6484,217.3637,2150000.0],["2024-12-30",217.1201,217.3637,213.6601,215.0636,2160900.0],["2024-12-31",214.5763,216.048,214.3034,215.1318,2119900.0],["2025-01-02",216.545,216.8764,213.1045,213.9622,2850500.0],["2025-01-03",215.5411,215.7361,213.319,213.5529,2737900.0],["2025-01-06",208.0364,209.5471,203.1048,206.9936,5639700.0],["2025-01-07",206.0189,209.9662,206.0189,206.9546,5039300.0],["2025-01-08",208.7967,210.2879,206.8182,210.054,3270000.0],["2025-01-10",207.2372,208.0364,204.5083,205.941,4175400.0],["2025-01-13",205.9702,209.9467,205.3659,208.0462,3645000.0],["2025-01-14",208.0169,209.1963,205.98,208.7479,3537400.0],["2025-01-15",210.6582,212.0422,208.4555,208.7674,3116000.0],["2025-01-16",207.978,211.243,207.978,210.2781,2411200.0],["2025-01-17",213.6504,213.933,212.1202,213.4164,4259900.0],["2025-01-21",212.705,214.6932,212.5978,213.9233,3700400.0],["2025-01-22",213.6309,215.2585,212.549,212.6465,4124000.0],["2025-01-23",213.1143,213.8453,209.9078,210.5608,3628400.0],["2025-01-24",211.3502,213.0558,210.2684,213.0266,3118500.0],["2025-01-27",211.2917,217.6659,211.2917,215.8141,4153100.0],["2025-01-28",214.625,218.4748,213.2508,215.5314,3975500.0],["2025-01-29",231.9638,235.2776,227.3148,229.1861,8859500.0],["2025-01-30",233.1431,234.7317,228.036,228.4258,4205200.0],["2025-01-31",228.5526,229.5077,225.1413,227.0614,3337900.0],["2025-02-03",229.9561,232.3049,226.7008,232.0613,3720000.0],["2025-02-04",230.3167,234.7318,229.42,231.2328,3285900.0],["2025-02-05",231.8176,236.5446,231.6129,236.2814,3130700.0],["2025-02-06",237.4315,241.3203,237.2464,240.9012,3272200.0],["2025-02-07",241.2229,244.1468,239.8584,239.9948,3434400.0],["2025-02-10",248.4644,249.9751,244.8778,249.3416,4887600.0],["2025-02-11",248.6496,252.8795,246.9245,252.1388,2598200.0],["2025-02-12",249.8874,253.0063,248.6886,248.8056,3220000.0],["2025-02-13",248.5814,259.2537,248.5327,258.357,3859900.0],["2025-02-14",259.9262,264.5265,257.6943,263.9514,4835300.0],["2025-02-18",263.1522,263.8832,255.8912,256.5344,3879300.0],["2025-02-19",256.0374,257.548,253.2401,256.6709,3787700.0],["2025-02-20",256.3298,259.01,255.5111,258.6689,2794700.0],["2025-02-21",258.7078,260.8715,256.817,258.4447,3554300.0],["2025-02-24",261.1737,266.466,260.7839,261.3297,4141300.0],["2025-02-25",262.4018,265.7837,261.4758,263.6785,3516500.0],["2025-02-26",259.4194,260.7156,255.3161,256.8951,4473400.0],["2025-02-27",256.5539,259.5363,255.4916,257.4701,3562000.0],["2025-02-28",260.3842,264.022,258.0568,263.7286,4721100.0],["2025-03-03",263.3374,270.3783,263.3374,266.7992,4025400.0],["2025-03-04",267.0828,268.8723,258.6044,258.8,4694600.0],["2025-03-05",255.2405,257.7146,251.7885,256.9323,5161000.0],["2025-03-06",255.7001,258.1351,253.5976,257.1376,3276500.0],["2025-03-07",256.6291,260.7167,255.5534,259.377,3289600.0],["2025-03-10",258.1546,265.5866,257.5287,260.7362,5173500.0],["2025-03-11",253.0793,254.1746,246.9382,250.9964,5171100.0],["2025-03-12",248.8841,251.28,242.7723,249.9598,3983000.0],["2025-03-13",251.0551,257.4603,250.5955,253.3727,4196600.0],["2025-03-14",247.8867,251.7689,246.9088,250.3217,3511100.0],["2025-03-17",248.669,255.9837,247.3391,254.4191,4329700.0],["2025-03-18",255.6219,256.1891,252.121,254.9667,3088900.0],["2025-03-19",256.4922,256.6878,253.0402,253.5194,2926800.0],["2025-03-20",252.6197,253.2749,250.7422,251.3484,3729100.0],["2025-03-21",248.8157,252.7273,248.7081,250.1848,9207000.0],["2025-03-24",253.0891,255.0644,251.9058,253.2358,2896900.0],["2025-03-25",251.4365,255.3383,250.752,253.0304,2987900.0],["2025-03-26",254.7711,259.0934,254.6929,256.7074,4683500.0],["2025-03-27",257.1083,262.7996,257.1083,262.3498,4228500.0],["2025-03-28",264.3642,264.8434,258.4382,259.0738,3322700.0],["2025-03-31",258.8587,262.1738,258.7511,260.8145,4073200.0],["2025-04-01",260.0713,262.7605,256.8246,262.604,3025400.0],["2025-04-02",262.5649,262.5747,256.6193,258.712,2969500.0],["2025-04-03",259.3379,266.5743,259.0836,261.9684,5652100.0],["2025-04-04",261.9879,263.6895,241.902,242.6256,7948500.0],["2025-04-07",237.785,251.2702,237.4428,241.2175,8149000.0],["2025-04-08",246.7328,248.1899,238.4696,240.8557,6018000.0],["2025-04-09",237.6286,249.9109,233.3747,249.2655,8590400.0],["2025-04-10",250.4683,254.4777,245.8722,250.4586,5406600.0],["2025-04-11",251.9352,254.3702,249.9794,252.9522,3987300.0],["2025-04-14",253.7638,259.3085,252.8055,256.8344,3845400.0],["2025-04-15",258.624,262.0369,257.3625,260.8145,3130500.0],["2025-04-16",260.3451,261.3621,253.2358,253.9008,3362700.0],["2025-04-17",253.979,259.5334,253.3629,256.2477,3489600.0],["2025-04-21",254.6342,255.9543,245.3246,247.8769,3656300.0],["2025-04-22",247.5445,253.5879,247.4076,252.5904,4762500.0],["2025-04-23",248.3854,256.8051,247.0848,253.6172,4562300.0],["2025-04-24",254.0083,257.959,252.3654,256.3846,5047200.0],["2025-04-25",237.7753,238.4207,225.5418,227.6247,13561400.0],["2025-04-28",226.5686,232.0741,226.4219,231.5363,5825900.0],["2025-04-29",231.4776,236.5627,230.2161,236.2498,3900800.0],["2025-04-30",239.3203,242.078,236.3769,241.4913,4440500.0],["2025-05-01",239.8484,241.638,237.0419,241.5402,3603400.0],["2025-05-02",242.254,244.689,240.7872,243.3786,2801100.0],["2025-05-05",243.3004,243.8578,241.0512,242.8114,2311500.0],["2025-05-06",242.0389,248.5419,241.726,248.1898,2903200.0],["2025-05-07",247.124,248.1116,244.7477,245.706,4042100.0],["2025-05-08",246.6056,247.0555,241.9704,242.0193,3520700.0],["2025-05-09",242.0193,242.6745,238.2838,238.4207,3278300.0],["2025-05-12",233.541,235.0176,230.7833,235.0078,5373100.0],["2025-05-13",233.9712,234.9687,230.6855,232.0937,4712800.0],["2025-05-14",228.6711,230.3433,227.1064,230.089,4168900.0],["2025-05-15",231.8786,237.081,231.194,234.8514,5215000.0],["2025-05-16",235.2034,237.9415,233.365,237.2961,4402200.0],["2025-05-19",237.6286,240.5818,237.5406,238.851,4238000.0],["2025-05-20",239.7017,240.2005,233.8343,235.8782,4787700.0],["2025-05-21",235.8781,237.8535,233.7268,235.4381,4110000.0],["2025-05-22",236.1911,236.7094,234.1473,235.4968,3200600.0],["2025-05-23",235.6826,237.9709,233.3063,237.5112,4174000.0],["2025-05-27",238.4011,240.4547,236.8658,237.9806,3717400.0],["2025-05-28",237.7264,238.1273,235.7315,236.1715,2468600.0],["2025-05-29",236.4747,236.4747,231.507,234.0104,3127400.0],["2025-05-30",235.1489,238.8198,234.0202,237.7205,8313500.0],["2025-06-02",235.1391,238.8688,234.4815,238.5645,2578800.0],["2025-06-03",237.4947,239.9092,236.9647,239.3694,3630900.0],["2025-06-04",239.9583,240.6649,237.4751,237.4849,3413900.0],["2025-06-05",237.4162,241.7053,236.6997,240.3705,2855300.0],["2025-06-06",242.3139,242.9715,239.9975,241.3128,2022500.0],["2025-06-09",240.135,240.3901,233.4705,233.5491,4538600.0],["2025-06-10",232.6166,233.3724,230.3297,232.597,3766900.0],["2025-06-11",231.9394,232.1161,225.5596,226.6687,6709600.0],["2025-06-12",228.1901,228.1901,223.312,224.4701,5369000.0],["2025-06-13",224.2738,225.4222,221.9673,223.7831,4379800.0],["2025-06-16",224.0383,227.3263,223.5966,226.7178,3777800.0],["2025-06-17",217.7959,218.3848,215.9311,217.3346,12423600.0],["2025-06-18",218.1198,218.8756,216.4807,216.9027,5600300.0],["2025-06-20",218.002,219.0718,216.8144,217.4229,8936700.0],["2025-06-23",218.8756,223.4199,218.375,222.782,7469000.0],["2025-06-24",223.3806,226.0798,222.3991,225.5694,5128400.0],["2025-06-25",225.1768,227.0122,224.529,226.6295,5428600.0],["2025-06-26",226.7276,227.3165,224.7646,227.1398,4342400.0],["2025-06-27",226.4528,231.9688,226.1583,230.899,6496300.0],["2025-06-30",230.1531,234.2067,229.8979,233.8533,5118400.0],["2025-07-01",234.0006,238.7805,233.6767,237.0432,4536400.0],["2025-07-02",235.5611,236.5426,232.4203,233.0289,3414400.0],["2025-07-03",232.5872,236.8862,232.224,236.2973,1998800.0],["2025-07-07",235.5317,235.8262,232.224,233.235,2958400.0],["2025-07-08",231.8412,232.4105,229.2893,231.6057,3020800.0],["2025-07-09",230.5849,230.8499,227.1202,228.0134,3938100.0],["2025-07-10",227.2183,227.2183,222.8212,223.9303,5528200.0],["2025-07-11",224.156,224.8725,221.9182,223.5475,3093700.0],["2025-07-14",223.4788,225.3927,223.2727,223.9303,3118000.0],["2025-07-15",222.4777,222.8801,221.1134,221.8397,3429800.0],["2025-07-16",222.3108,225.1277,222.2814,224.5094,5793100.0],["2025-07-17",223.4003,225.0492,221.7612,222.831,3509300.0],["2025-07-18",224.48,224.5585,222.0556,223.0077,3773600.0],["2025-07-21",225.5792,229.6427,225.3633,228.3176,4431100.0],["2025-07-22",229.3188,233.7552,228.4747,228.936,4004400.0],["2025-07-23",228.8575,230.6045,226.4528,229.6034,5621000.0],["2025-07-24",239.4872,247.0938,238.9964,242.9224,8623200.0],["2025-07-25",243.6684,245.2879,238.6038,239.0455,5205200.0],["2025-07-28",238.0934,238.4664,232.8914,233.7846,3702900.0],["2025-07-29",234.7465,236.8371,233.4018,234.825,3563600.0],["2025-07-30",234.9035,238.2995,234.1772,237.1119,4213000.0],["2025-07-31",234.9526,237.5732,233.7159,234.0005,4079200.0],["2025-08-01",235.993,237.534,232.5283,232.8129,3481400.0],["2025-08-04",233.3429,236.9352,232.6952,236.5525,3755500.0],["2025-08-05",236.4739,237.0236,232.4498,234.5109,3775600.0],["2025-08-06",233.9318,237.426,231.2033,234.7956,5160200.0],["2025-08-07",235.1784,238.6823,234.0987,238.437,4061800.0],["2025-08-08",238.7216,242.1863,238.4566,240.449,4261600.0],["2025-08-11",241.195,244.4045,240.9398,244.2671,3976100.0],["2025-08-12",244.8854,247.9183,243.7076,247.614,4620300.0],["2025-08-13",247.8299,249.3316,245.8179,246.2006,3152600.0],["2025-08-14",246.927,247.8299,244.6695,245.6804,2951500.0],["2025-08-15",246.4755,251.4517,245.6707,249.9206,3939400.0],["2025-08-18",250.8824,251.9817,249.3415,250.4604,3309200.0],["2025-08-19",250.4309,253.6797,249.4985,253.4442,3641900.0],["2025-08-20",255.1324,256.7224,253.9447,254.2196,3875900.0],["2025-08-21",253.2871,254.7005,252.2566,253.3853,3330400.0],["2025-08-22",255.152,256.4181,246.4951,247.2901,3984800.0],["2025-08-25",248.4189,248.7035,245.2584,247.084,4295700.0],["2025-08-26",246.927,247.1724,244.8069,246.554,6515000.0],["2025-08-27",245.1603,247.6042,244.9542,246.711,3212400.0],["2025-08-28",246.0829,246.9957,244.7677,245.9258,3595100.0],["2025-08-29",245.2856,249.3437,245.1182,248.2011,3204900.0],["2025-09-02",247.9154,254.7708,247.423,252.0424,4055600.0],["2025-09-03",249.5012,250.5847,247.5412,248.861,3822900.0],["2025-09-04",250.3877,252.8304,246.9797,248.3291,3349100.0],["2025-09-05",249.0285,251.8947,247.8268,248.9595,3294200.0],["2025-09-08",237.5044,243.5324,233.8305,239.2478,6313600.0],["2025-09-09",238.8834,240.0555,237.2188,239.0705,3651800.0],["2025-09-10",238.253,239.2478,234.9139,236.7657,4942000.0],["2025-09-11",236.6278,238.6962,235.9186,237.7605,4321900.0],["2025-09-12",236.48,239.169,236.0762,238.0855,3085700.0],["2025-09-15",237.7605,240.5676,234.8351,236.1353,3062500.0],["2025-09-16",236.2732,236.5391,232.5993,234.0472,3639600.0],["2025-09-17",235.3079,237.1991,234.7465,235.8496,3422300.0],["2025-09-18",233.9585,237.1203,233.6433,235.239,3545100.0],["2025-09-19",235.239,236.1845,232.8849,234.5889,7442100.0],["2025-09-22",233.466,236.7066,231.5749,233.8699,4686900.0],["2025-09-23",233.0425,237.1597,231.2302,235.8891,4668000.0],["2025-09-24",234.6086,238.7258,233.4267,234.8154,3683400.0],["2025-09-25",236.5588,238.6667,233.6729,234.3624,3824400.0],["2025-09-26",235.3966,236.6475,233.0819,233.8994,2543300.0],["2025-09-29",233.8896,236.2141,233.5054,234.3821,3835800.0],["2025-09-30",234.3821,236.8248,234.2245,235.7807,4382800.0],["2025-10-01",235.8004,237.3271,228.0783,229.7527,5206700.0],["2025-10-02",229.0435,229.7527,226.266,226.6796,4325500.0],["2025-10-03",226.5614,227.3494,223.6952,226.8077,3767100.0],["2025-10-06",225.1333,225.6159,218.9181,221.5775,6171700.0],["2025-10-07",221.6169,225.5075,220.2183,224.2566,3942400.0],["2025-10-08",223.2914,223.4687,221.0161,223.1732,4059800.0],["2025-10-09",222.9663,224.6408,221.6169,222.8087,3303700.0],["2025-10-10",223.8232,227.5464,222.4443,225.3499,5106300.0],["2025-10-13",225.4287,226.522,220.691,221.676,4698300.0],["2025-10-14",226.5417,227.182,223.5671,225.9705,3894200.0],["2025-10-15",225.7341,226.0788,222.9663,223.2421,3286600.0],["2025-10-16",226.3349,226.6107,221.8632,223.0451,4217400.0],["2025-10-17",223.7346,226.4925,223.2716,225.8818,3446600.0],["2025-10-20",225.4878,227.0736,222.9959,226.6304,4561300.0],["2025-10-21",226.6304,227.0441,224.2172,225.6356,3580500.0],["2025-10-22",222.0404,224.4635,215.4806,223.9808,6674900.0],["2025-10-23",222.3556,222.5329,212.575,216.6823,9826400.0],["2025-10-24",216.7019,216.9088,212.3583,214.4956,5884400.0],["2025-10-27",213.7175,218.3074,212.309,217.3619,5968200.0],["2025-10-28",215.6283,219.4795,214.9684,216.6823,4467700.0],["2025-10-29",217.224,218.0415,208.9306,211.7771,8834600.0],["2025-10-30",211.984,212.7325,206.4288,207.4827,6235200.0],["2025-10-31",206.1431,208.6647,204.518,206.8917,4956500.0],["2025-11-03",206.1628,206.2515,199.6818,200.2629,7093300.0],["2025-11-04",201.1592,203.7398,200.4304,203.1882,4937400.0],["2025-11-05",202.5185,204.1437,201.041,201.6616,3463900.0],["2025-11-06",199.1696,200.4205,196.4117,197.9876,5909700.0],["2025-11-07",199.6227,205.4438,198.5491,203.8876,6464100.0],["2025-11-10",203.0897,204.0747,201.3956,202.7746,4079700.0],["2025-11-11",204.971,209.0192,204.38,208.7927,5043100.0],["2025-11-12",208.5268,211.4718,207.5122,209.4822,3554700.0],["2025-11-13",208.8124,213.5304,208.4282,211.3438,5551500.0],["2025-11-14",214.1903,214.8995,211.2551,212.831,4880800.0],["2025-11-17",212.6636,215.0472,211.7771,212.5947,7379900.0],["2025-11-18",213.7175,213.7175,208.8616,209.8761,5857300.0],["2025-11-19",209.4723,210.0534,207.0001,208.0934,3684000.0],["2025-11-20",208.1426,209.1276,206.7341,207.3448,5259300.0],["2025-11-21",204.9119,208.182,203.5724,206.3303,6286900.0],["2025-11-24",205.7393,206.1037,202.4298,204.2224,8026400.0],["2025-11-25",204.5869,206.6455,203.3951,203.789,6278400.0],["2025-11-26",203.6802,205.2936,203.2447,204.6304,4002900.0],["2025-11-28",204.6304,208.3523,204.1355,206.8873,1633900.0],["2025-12-01",206.8477,206.9863,203.4822,204.5314,3025900.0],["2025-12-02",205.4916,208.4809,203.7198,207.9959,4076800.0],["2025-12-03",207.501,209.6588,205.1748,206.3923,3999400.0],["2025-12-04",207.2337,207.8672,204.6106,205.8974,3694300.0],["2025-12-05",205.9469,209.4807,205.5609,207.501,3461500.0],["2025-12-08",207.402,207.5703,201.6015,202.3637,4613200.0],["2025-12-09",203.4525,204.0563,197.1472,199.3051,6483800.0],["2025-12-10",200.3939,200.6612,192.9107,193.3363,8175800.0],["2025-12-11",194.6528,195.7416,192.6731,193.3462,4627700.0],["2025-12-12",192.2673,195.8703,192.0396,193.1779,4635300.0],["2025-12-15",193.9995,195.9495,192.3267,194.1678,5157600.0],["2025-12-16",194.9399,197.652,193.9698,195.9891,5685800.0],["2025-12-17",195.999,199.2952,195.9594,197.3551,6266200.0],["2025-12-18",197.167,200.3147,197.167,198.2361,6862900.0],["2025-12-19",198.8102,199.216,194.1183,194.732,17206100.0],["2025-12-22",193.8213,195.1972,192.7325,193.7718,4712200.0],["2025-12-23",193.8609,195.9495,193.7718,195.6624,4403800.0],["2025-12-24",195.6427,197.1175,195.0784,196.9987,1312000.0],["2025-12-26",197.1274,199.018,196.7216,198.9586,1979500.0],["2025-12-29",199.6515,202.1063,199.3842,201.0868,4402000.0],["2025-12-30",200.0178,202.136,199.6317,201.7302,3037800.0],["2025-12-31",200.4434,202.1657,199.9485,200.9779,3239500.0],["2026-01-02",200.1959,200.6315,197.0086,197.5531,3826100.0],["2026-01-05",197.1472,200.384,196.4147,198.8201,4021800.0],["2026-01-06",198.1667,198.8992,195.1576,196.583,3240400.0],["2026-01-07",196.583,197.8401,193.6333,195.2863,3737400.0],["2026-01-08",194.6132,197.5234,193.7521,195.9,5185100.0],["2026-01-09",194.4845,199.998,194.4053,198.5231,3829900.0],["2026-01-12",198.3053,198.731,194.4746,195.5041,5271100.0],["2026-01-13",195.217,195.3853,186.2094,187.7437,7654200.0],["2026-01-14",187.229,190.1886,187.0805,190.0698,5292400.0],["2026-01-15",190.4064,190.733,187.2389,188.7236,5450000.0],["2026-01-16",188.2683,188.5554,183.2993,184.4277,8248300.0],["2026-01-20",183.4775,184.695,181.478,181.7848,9026900.0],["2026-01-21",181.1315,182.9924,179.5181,181.7354,8188000.0],["2026-01-22",181.8838,184.4178,181.8838,183.5072,6502700.0],["2026-01-23",182.6163,185.0414,182.0323,184.1407,4827900.0],["2026-01-26",185.081,186.9419,184.7544,186.0511,4772100.0],["2026-01-27",185.2493,185.6353,181.3988,182.6163,6791300.0],["2026-01-28",183.2498,186.2194,182.6163,184.3584,7418900.0],["2026-01-29",184.6653,188.1495,184.3584,187.3577,5917000.0],["2026-01-30",191.3566,195.316,190.7429,195.2071,10733400.0],["2026-02-02",194.633,197.3749,192.1188,193.0097,7820900.0],["2026-02-03",191.1686,197.4937,191.1686,195.6723,6009700.0],["2026-02-04",199.4634,201.1363,196.7117,199.7406,7878500.0],["2026-02-05",200.6117,202.7398,197.7213,199.8099,7196300.0],["2026-02-06",199.4536,200.4236,194.8211,195.3853,5081600.0],["2026-02-09",194.7122,196.2267,193.1383,195.6526,4728500.0],["2026-02-10",194.5043,197.6817,194.1777,197.4046,6747600.0],["2026-02-11",189.3868,208.3423,186.2391,207.4119,12960800.0],["2026-02-12",210.7279,218.607,210.6982,212.4997,15729200.0],["2026-02-13",214.0735,217.7459,212.4106,217.2707,8332900.0],["2026-02-17",218.5575,222.0121,216.9738,217.3796,6489600.0],["2026-02-18",217.9438,218.3596,210.7378,211.0842,7436400.0],["2026-02-19",213.9746,216.3106,211.4406,213.1134,4818200.0],["2026-02-20",212.1334,213.7766,209.8964,213.2718,5429900.0],["2026-02-23",214.9347,218.7258,214.6378,217.7162,5272100.0],["2026-02-24",218.8842,222.4674,218.0329,219.7255,6832400.0],["2026-02-25",218.9832,221.2895,215.885,216.4393,4793900.0],["2026-02-26",215.974,216.2809,210.0152,210.9852,6626600.0],["2026-02-27",212.2782,216.187,211.5223,215.9185,6916400.0],["2026-03-02",215.829,218.1563,212.5965,214.9438,5413800.0],["2026-03-03",213.4518,218.3851,212.8451,217.3507,5904300.0],["2026-03-04",216.565,220.8915,215.8986,218.5243,7407200.0],["2026-03-05",217.0125,220.603,215.8091,219.3498,5431400.0],["2026-03-06",219.1609,220.7224,216.8037,220.3743,3535900.0],["2026-03-09",218.8128,218.9818,213.9193,216.3262,5228500.0],["2026-03-10",215.998,217.9773,214.8344,217.5993,3345500.0],["2026-03-11",217.8182,217.8182,211.0648,212.2882,4696200.0],["2026-03-12",211.8406,214.0188,210.0006,213.2131,3805600.0],["2026-03-13",213.2629,216.4953,213.1236,216.2168,2831000.0],["2026-03-16",215.8588,215.8588,208.26,213.6607,4561300.0],["2026-03-17",214.9438,217.0921,212.0196,212.1987,4093700.0],["2026-03-18",210.7863,211.2239,204.391,205.505,5606500.0],["2026-03-19",207.1858,209.0756,201.8548,205.4751,7623100.0],["2026-03-20",205.2762,208.628,204.9281,207.345,13798000.0],["2026-03-23",206.7383,208.5484,204.5999,207.6334,5531000.0],["2026-03-24",207.3151,212.4274,207.3151,210.1199,4756200.0],["2026-03-25",210.7266,211.6118,208.9861,210.2194,4000000.0],["2026-03-26",211.4328,212.318,209.7917,210.4481,5201900.0],["2026-03-27",211.761,212.865,209.5232,209.6823,6055100.0],["2026-03-30",210.5178,215.1825,209.7917,212.7855,5900000.0],["2026-03-31",212.7258,213.4618,206.6686,208.8966,7070000.0],["2026-04-01",207.2952,208.1904,200.0048,203.1478,7038500.0],["2026-04-02",204.6993,204.6993,197.6178,200.3131,4384000.0],["2026-04-06",199.3981,201.1088,196.9912,197.5382,3780200.0],["2026-04-07",196.4839,200.7607,195.9965,199.4578,4481300.0],["2026-04-08",199.3086,202.2128,195.1412,196.5635,7107100.0],["2026-04-09",196.8121,199.239,195.3103,196.474,5869300.0],["2026-04-10",196.8121,197.4686,193.1619,194.6539,3995300.0],["2026-04-13",194.8627,194.8627,189.7703,191.3915,5844100.0],["2026-04-14",189.1139,190.4168,186.7865,188.9747,6604500.0],["2026-04-15",188.5669,191.0932,187.7811,189.1636,5767600.0],["2026-04-16",190.755,196.5635,189.7803,196.0562,6113400.0],["2026-04-17",193.7189,197.4885,192.9531,196.6033,4800700.0],["2026-04-20",197.8366,198.503,195.1909,197.2895,4571100.0],["2026-04-21",196.8619,205.6641,193.699,194.3356,11135500.0],["2026-04-22",191.6999,192.4359,183.8723,187.9005,9919600.0],["2026-04-23",187.5225,194.6936,187.3037,193.0227,6622400.0],["2026-04-24",192.8636,192.8636,186.8363,188.7757,7753500.0],["2026-04-27",187.7413,189.4421,181.0278,181.7638,8403000.0],["2026-04-28",184.1707,186.2395,183.2159,185.7124,11088200.0],["2026-04-29",192.7243,199.5473,190.5959,197.1006,9878300.0],["2026-04-30",196.6232,198.5626,193.1122,194.445,5092200.0],["2026-05-01",196.3248,197.21,194.3356,195.002,3451200.0],["2026-05-04",193.2316,194.9124,191.7098,193.3708,3239500.0],["2026-05-05",192.1773,194.4251,191.6501,193.2614,5400600.0],["2026-05-06",191.6203,194.1565,190.6157,192.1176,5754100.0],["2026-05-07",190.9639,194.9423,190.944,193.152,3540100.0],["2026-05-08",193.0525,194.8428,192.1176,192.5851,3965900.0],["2026-05-11",191.302,192.5851,188.4376,189.8201,4476600.0],["2026-05-12",190.7948,195.181,188.7558,192.2569,4174800.0],["2026-05-13",192.1574,194.7235,188.9747,189.2531,3584100.0],["2026-05-14",190.019,190.5163,186.4881,187.1744,5650300.0],["2026-05-15",189.7405,190.4069,184.1011,184.2205,7967900.0],["2026-05-18",185.046,189.9394,185.0062,189.6211,5029900.0],["2026-05-19",191.9684,193.9576,189.6211,192.3762,3606700.0],["2026-05-20",191.2125,192.9928,187.7413,189.1338,3836700.0],["2026-05-21",188.9249,189.9892,187.4231,189.8698,3774400.0],["2026-05-22",190.5959,190.9937,188.9747,190.4367,3973800.0],["2026-05-26",189.4421,191.7695,187.254,190.0787,4024000.0],["2026-05-27",188.9747,193.2415,188.547,189.7803,3076400.0],["2026-05-28",190.2776,191.2324,187.0949,187.99,3924200.0],["2026-05-29",187.25,188.42,185.71,187.53,7597500.0],["2026-06-01",185.26,188.82,185.01,186.74,3448700.0],["2026-06-02",187.4,189.07,185.1,188.83,4600700.0],["2026-06-03",187.03,187.5,180.44,181.45,6755000.0],["2026-06-04",184.81,184.88,174.02,177.02,5960600.0],["2026-06-05",179.73,181.18,177.12,178.1,6340600.0],["2026-06-08",177.61,180.71,177.06,178.43,5274000.0],["2026-06-09",178.43,182.96,177.71,179.46,4668800.0],["2026-06-10",181.7,185.91,179.46,185.55,5302400.0],["2026-06-11",184.14,188.85,183.56,185.82,7188900.0],["2026-06-12",186.57,189.64,184.3,189.1,4237100.0],["2026-06-15",185.99,189.5,185.0,188.86,5285600.0],["2026-06-16",189.27,189.89,184.01,184.36,5430800.0],["2026-06-17",183.37,184.42,179.46,181.31,6820900.0],["2026-06-18",181.39,183.51,179.79,181.67,12545500.0],["2026-06-22",177.7,182.08,177.31,180.06,5827300.0],["2026-06-23",181.5,185.45,180.0,184.57,8197000.0],["2026-06-24",184.46,185.38,180.7,180.79,5542300.0],["2026-06-25",179.13,183.49,178.4,181.57,4373200.0],["2026-06-26",182.7,184.0,180.31,182.68,7824900.0],["2026-06-29",181.99,181.99,169.0,173.97,7760300.0],["2026-06-30",171.35,173.71,165.66,167.73,8600100.0],["2026-07-01",169.67,173.99,169.35,173.06,5941100.0],["2026-07-02",176.0,177.74,172.85,177.52,7221300.0],["2026-07-06",179.83,182.74,177.34,181.79,7118098.766872],["2026-07-07",185.86,189.97,184.56,184.73,5171074.777571],["2026-07-08",185.645,186,179.6,180.14,4403056.42252],["2026-07-09",177.72,181.54,177.14,181.48,3467489.891364],["2026-07-10",182.02,187.725,181.455,187.61,4554187.528769],["2026-07-13",190,190.92,188.38,188.41,3781912.032708],["2026-07-14",186.88,189.2599,186.205,187.13,2857428.465822],["2026-07-15",186.33,190.07,186.33,187.62,2601815.814345],["2026-07-16",189.84,194.155,187.75,192.85,3955501.570272],["2026-07-17",197.11,198.855,189.825,192.43,4579884.822494],["2026-07-20",190.89,196.09,189,195.64,3841179.215977],["2026-07-21",192.7,194.36,190.589,190.77,3724122.481734],["2026-07-22",194.83,195.1,189.58,190.94,4457847.004849],["2026-07-23",175.75,182.265,169.96,170.42,9615640.476002],["2026-07-24",172.155,181.985,171.52,180.09,5626445.034289],["2026-07-27",180.99,184.33,177.04,177.21,5492005.494864],["2026-07-28",181.545,186.1262,181.34,182.39,4979644.962421],["2026-07-29",183.13,184.0907,175.65,181.52,7257533.53703],["2026-07-30",176.61,180.905,173.18,173.34,6779966.716128],["2026-07-31",171.5,173.52,169.675,172.71,6744371.588668]]}