{"t":"V","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2008-03-19",13.0754,15.1631,12.0865,12.4162,708486000],["2008-03-20",12.8337,14.2841,12.6359,14.1413,198985200],["2008-03-24",14.7763,14.8774,12.9656,13.126,149566400],["2008-03-25",13.3128,14.1193,13.1458,13.8995,87092000],["2008-03-26",13.7852,14.1698,13.5303,14.0555,43111600],["2008-03-27",14.0753,14.227,13.7677,13.8248,39829600],["2008-03-28",13.9259,13.9413,13.66,13.7918,24675200],["2008-03-31",13.7567,13.9501,13.6358,13.7039,22157200],["2008-04-01",13.8578,13.994,13.2534,13.5391,60410800],["2008-04-02",13.5633,13.6951,13.2952,13.6951,43836400],["2008-04-03",13.6138,14.5676,13.5853,14.394,100868000],["2008-04-04",14.2621,14.3544,14.0094,14.1698,36394400],["2008-04-07",14.3061,14.4599,14.0687,14.2929,28301600],["2008-04-08",14.2621,14.9961,14.2423,14.9631,53925600],["2008-04-09",15.0401,15.1016,14.4181,14.4577,48324400],["2008-04-10",14.539,14.6643,14.3083,14.528,22372000],["2008-04-11",14.339,14.6731,14.339,14.528,26421600],["2008-04-14",14.6577,14.7763,14.4006,14.4335,28443600],["2008-04-15",14.5676,14.6247,14.0643,14.1413,23888000],["2008-04-16",14.1874,14.7126,14.1874,14.5346,25136800],["2008-04-17",14.561,14.8884,14.506,14.7324,22459600],["2008-04-18",14.9455,15.4817,14.7675,15.1631,104099600],["2008-04-21",15.2686,15.9323,15.1301,15.596,58848000],["2008-04-22",15.8048,15.9103,15.3829,15.4444,47357600],["2008-04-23",15.5916,15.7565,15.3147,15.4005,37319600],["2008-04-24",15.6466,16.0399,15.3917,15.8883,38086800],["2008-04-25",16.7014,16.719,16.2421,16.5036,101460000],["2008-04-28",16.8113,16.9849,16.4597,16.6201,132517200],["2008-04-29",16.2949,17.7738,15.6026,17.7738,197308400],["2008-04-30",17.8881,18.6374,17.8156,18.3386,147543600],["2008-05-01",18.5451,19.2594,18.4375,18.7671,116395600],["2008-05-02",19.1824,19.2286,17.8002,18.1847,136648800],["2008-05-05",18.2067,18.7891,17.7606,18.6924,70377200],["2008-05-06",18.7825,19.3714,18.6243,19.2352,75913200],["2008-05-07",19.5209,19.7428,19.2637,19.4483,100464800],["2008-05-08",19.6681,19.723,18.8858,19.1846,92836400],["2008-05-09",18.8572,19.0462,18.1342,18.2089,94312000],["2008-05-12",18.3825,18.5649,17.1629,17.998,147471600],["2008-05-13",17.9826,18.3496,17.754,18.1034,53249600],["2008-05-14",18.3056,18.5363,17.8991,18.0705,51400400],["2008-05-15",18.1364,18.2243,17.8243,18.0749,36688800],["2008-05-16",18.176,18.2067,17.8573,18.1012,34066800],["2008-05-19",18.0793,18.6221,18.0529,18.31,45473200],["2008-05-20",18.2133,18.4243,18.0002,18.1826,40702000],["2008-05-21",18.1694,18.3342,17.6947,17.7672,41831600],["2008-05-22",17.7057,17.7123,16.7366,16.9893,85283600],["2008-05-23",16.6662,16.9893,16.508,16.7783,42196400],["2008-05-27",16.9036,17.3475,16.341,17.3035,62776400],["2008-05-28",17.6441,18.0089,17.4815,18.0023,52996000],["2008-05-29",18.3342,19.1077,18.2419,18.7341,100613200],["2008-05-30",18.9033,19.2418,18.8572,18.9781,72016000],["2008-06-02",18.9451,19.1077,18.5913,18.9143,36856000],["2008-06-03",19.1209,19.3275,18.9055,19.2418,48411600],["2008-06-04",19.1363,19.3604,18.7407,18.7847,40684400],["2008-06-05",19.0,19.1714,18.8088,19.1714,27059600],["2008-06-06",18.877,18.8968,18.3606,18.3825,41748000],["2008-06-09",18.4594,18.6682,17.7035,18.0507,45240000],["2008-06-10",17.6463,18.2111,17.4947,17.6485,36048400],["2008-06-11",17.8002,17.8002,17.053,17.0838,56996400],["2008-06-12",17.3497,17.7496,17.2618,17.4837,44605600],["2008-06-13",17.6376,17.9782,17.6134,17.9167,30689200],["2008-06-16",17.9057,18.3496,17.8222,18.299,34384000],["2008-06-17",18.4814,18.6748,18.3891,18.6067,33277600],["2008-06-18",18.3979,18.6133,18.3364,18.4287,33724000],["2008-06-19",18.3452,18.5473,17.9364,18.5188,36925200],["2008-06-20",18.2331,18.5693,18.1848,18.365,42546800],["2008-06-23",18.4265,18.5364,17.8046,17.8134,30141200],["2008-06-24",17.5936,18.2265,17.253,18.165,49891200],["2008-06-25",18.3188,18.5517,17.9892,18.0331,50711600],["2008-06-26",17.7123,17.743,17.1453,17.3826,76562800],["2008-06-27",17.3167,18.2111,17.2618,18.1518,176022800],["2008-06-30",18.0221,18.2045,17.6463,17.8683,49301200],["2008-07-01",17.5013,17.8903,17.4046,17.8903,44921600],["2008-07-02",17.998,18.1078,17.4266,17.453,33804000],["2008-07-03",17.4398,17.5387,16.9761,17.1563,28738800],["2008-07-07",17.2508,17.5672,16.2619,16.6179,79944400],["2008-07-08",16.4575,17.4705,15.8773,17.3738,95796400],["2008-07-09",17.3607,17.3826,16.5695,16.6728,55322000],["2008-07-10",16.6487,17.0574,16.2377,16.9761,52812000],["2008-07-11",16.6135,17.02,16.2619,16.3828,54645200],["2008-07-14",16.7212,16.741,15.9323,15.9498,42679600],["2008-07-15",15.6598,15.6707,14.7873,15.0357,84268800],["2008-07-16",15.0159,15.9454,14.6159,15.8729,92448800],["2008-07-17",16.196,16.4948,15.6795,16.4948,67268800],["2008-07-18",16.3146,16.3696,15.8488,16.13,46632000],["2008-07-21",16.2421,16.4685,15.7279,15.8004,52937200],["2008-07-22",15.295,16.3124,14.9214,16.2729,65408000],["2008-07-23",16.152,16.4816,15.9542,16.0971,49942800],["2008-07-24",16.0246,16.2026,15.3741,15.4005,36625600],["2008-07-25",15.5015,15.8993,15.1785,15.8136,38690800],["2008-07-28",15.9125,16.174,15.4378,15.5037,35699200],["2008-07-29",15.6092,16.6948,15.6048,16.6948,49040400],["2008-07-30",16.9761,17.3387,16.3212,17.2398,76089200],["2008-07-31",16.7497,17.1739,15.7103,16.0553,148888800],["2008-08-01",16.1081,16.2839,15.4598,15.763,61715600],["2008-08-04",15.7696,16.174,15.7125,15.9323,42686000],["2008-08-05",16.0861,16.3124,15.8927,16.174,34354800],["2008-08-06",15.9982,16.0004,15.618,15.7081,40924000],["2008-08-07",15.5543,15.6576,15.2378,15.273,43847200],["2008-08-08",15.3323,16.0092,15.1873,15.9542,36354400],["2008-08-11",15.9191,16.8113,15.8114,16.4355,55289200],["2008-08-12",16.3058,16.4377,15.9542,15.9982,33734400],["2008-08-13",16.0103,16.3228,15.9509,16.27,29924800],["2008-08-14",16.2568,16.6793,16.1974,16.6771,25839200],["2008-08-15",16.7233,16.8422,16.468,16.6793,26003200],["2008-08-18",16.6419,16.7805,16.3162,16.4922,25850400],["2008-08-19",16.3844,16.5583,16.1995,16.2282,21104800],["2008-08-20",16.3074,16.4416,16.2106,16.4108,18118800],["2008-08-21",16.2766,16.4262,16.1071,16.369,15544800],["2008-08-22",16.5847,16.6793,16.2502,16.3052,20955600],["2008-08-25",16.1797,16.4812,16.0939,16.1357,18039600],["2008-08-26",16.2128,16.3514,16.0367,16.1401,18667200],["2008-08-27",16.0719,16.3954,16.0323,16.3844,19141600],["2008-08-28",16.4504,16.6837,16.3228,16.6485,26741200],["2008-08-29",16.4966,16.7255,16.4394,16.7035,19326400],["2008-09-02",16.9082,17.0556,16.3712,16.5032,29898400],["2008-09-03",16.4086,16.5803,15.8606,16.0763,35400800],["2008-09-04",15.9597,15.9839,15.3501,15.5151,37670000],["2008-09-05",15.3985,15.8408,15.24,15.7924,40616800],["2008-09-08",16.1775,16.3492,15.1146,15.4271,56669600],["2008-09-09",15.4821,15.4821,14.7845,14.8527,49882000],["2008-09-10",14.8043,15.3831,14.6634,15.1938,43936800],["2008-09-11",14.8351,15.7044,14.7559,15.6142,47132000],["2008-09-12",15.3897,15.7704,15.24,15.7682,28240400],["2008-09-15",15.1102,15.6208,15.0222,15.2686,38734400],["2008-09-16",14.6612,15.1762,14.3047,14.6018,83596400],["2008-09-17",14.483,14.9539,14.0869,14.1045,67536800],["2008-09-18",14.1287,14.7977,12.8478,14.7229,84189200],["2008-09-19",15.6274,15.6604,14.7537,15.3105,68941600],["2008-09-22",15.1674,15.1828,14.2827,14.3443,46266400],["2008-09-23",14.4918,14.8483,14.1089,14.7229,43803600],["2008-09-24",14.7559,14.9033,14.4148,14.4544,24532400],["2008-09-25",14.4698,14.6282,14.2035,14.2167,23895200],["2008-09-26",13.8052,13.9526,13.3804,13.6533,51171200],["2008-09-29",13.2704,13.31,12.2999,12.7202,78439200],["2008-09-30",12.4077,13.5191,12.4077,13.5103,38720400],["2008-10-01",13.3694,13.6665,13.0305,13.4927,27054000],["2008-10-02",13.5323,13.5323,12.6124,12.674,35216000],["2008-10-03",12.9997,13.2418,12.3923,12.5089,58355600],["2008-10-06",11.7563,12.3285,11.0587,12.1876,87360800],["2008-10-07",12.3241,12.4209,11.1401,11.2567,75845600],["2008-10-08",10.7858,11.9786,10.5085,11.5824,75210400],["2008-10-09",11.8377,12.3109,10.8738,10.9706,42537600],["2008-10-10",10.3434,11.8729,10.3434,11.4438,72541600],["2008-10-13",12.1018,12.9843,11.7937,12.9557,49433200],["2008-10-14",13.6445,13.6687,12.159,12.6784,53142400],["2008-10-15",12.2184,12.3241,10.6801,10.9486,76699200],["2008-10-16",11.0366,11.7365,10.5723,11.6793,56062800],["2008-10-17",11.3337,12.1194,11.3337,11.4922,35098400],["2008-10-20",11.7321,11.8443,11.2501,11.446,35965600],["2008-10-21",11.3007,11.6793,11.0675,11.1577,28995600],["2008-10-22",10.997,11.4438,10.5635,10.6757,40243600],["2008-10-23",10.7307,10.9046,10.0661,10.6339,47970000],["2008-10-24",9.6392,10.6735,9.626,10.5591,40798800],["2008-10-27",10.3456,10.8276,10.2202,10.2532,41901600],["2008-10-28",10.5415,11.3513,10.3544,10.997,58436000],["2008-10-29",11.0917,11.7761,10.8958,11.1555,55994400],["2008-10-30",11.1335,12.3593,11.1313,11.9389,74913200],["2008-10-31",11.8597,12.3417,11.6639,12.181,40372800],["2008-11-03",12.3065,12.3461,11.424,11.5516,28425200],["2008-11-04",11.9676,13.3034,11.8575,13.1625,73603600],["2008-11-05",12.828,13.0283,12.4187,12.4275,44992000],["2008-11-06",12.1128,12.3241,11.1665,11.3403,52092800],["2008-11-07",11.5428,12.06,11.2919,11.7739,30906400],["2008-11-10",12.17,12.17,11.2677,11.4416,26516800],["2008-11-11",11.2215,12.1018,11.0829,11.8377,32392800],["2008-11-12",11.5654,12.271,11.2854,11.411,42746000],["2008-11-13",11.4397,12.0351,11.0009,12.0042,38733600],["2008-11-14",11.7109,12.5687,11.5654,11.9601,37410400],["2008-11-17",11.7109,11.9579,11.3912,11.6337,29303200],["2008-11-18",11.6404,12.1453,11.6007,12.0483,31482800],["2008-11-19",11.9072,12.3129,11.2986,11.3736,34948000],["2008-11-20",11.0715,11.3118,10.5841,10.615,50990000],["2008-11-21",10.937,10.937,9.6007,10.2269,84771200],["2008-11-24",10.4982,11.0252,10.0946,10.9634,44853600],["2008-11-25",11.1045,11.239,10.8047,10.9215,44959600],["2008-11-26",10.7628,11.4662,10.6282,11.4662,27670000],["2008-11-28",11.4022,11.6293,11.2831,11.5896,10610000],["2008-12-01",11.2457,11.2765,10.5114,10.5952,30951600],["2008-12-02",10.7363,10.9722,10.4805,10.9546,26573200],["2008-12-03",10.6106,11.6315,10.6084,11.5632,36399600],["2008-12-04",11.4507,11.6315,11.0737,11.2038,30484400],["2008-12-05",10.97,11.7903,10.6944,11.7264,40991600],["2008-12-08",11.9954,12.7164,11.9006,12.3835,53093600],["2008-12-09",12.2379,12.4452,11.7087,11.8035,32127200],["2008-12-10",11.7197,11.8741,11.2346,11.7219,30186800],["2008-12-11",11.5544,12.0373,11.4044,11.486,29928400],["2008-12-12",11.1376,11.8873,11.1354,11.6756,25100000],["2008-12-15",11.6448,11.8564,11.4154,11.6315,21858800],["2008-12-16",11.7528,12.0792,11.6293,12.077,30714400],["2008-12-17",11.9711,12.3482,11.9204,12.207,24687600],["2008-12-18",12.2093,12.3901,11.9226,12.0615,30374800],["2008-12-19",12.0196,12.3989,11.8587,12.1211,35585200],["2008-12-22",12.0968,12.1806,11.6823,11.852,14083600],["2008-12-23",11.8013,11.9954,11.7131,11.83,10670400],["2008-12-24",11.7837,11.852,11.6095,11.6624,6529600],["2008-12-26",11.6382,11.7881,11.4507,11.7418,6476400],["2008-12-29",11.6977,11.8168,11.4507,11.5036,13801600],["2008-12-30",11.5103,11.5103,11.0847,11.2435,17095200],["2008-12-31",11.1597,11.6359,11.1575,11.5654,16371600],["2009-01-02",11.669,11.8432,11.5191,11.7837,13199200],["2009-01-05",11.6867,12.1938,11.6867,11.8675,16600000],["2009-01-06",12.0174,12.7848,12.0174,12.7032,32506400],["2009-01-07",12.5003,12.7782,12.346,12.4276,28441600],["2009-01-08",12.3504,12.4143,11.7462,12.2952,34683600],["2009-01-09",12.3526,12.4165,12.0792,12.2644,16702400],["2009-01-12",12.1916,12.3812,11.5896,11.6778,31520400],["2009-01-13",11.6315,11.7616,11.3581,11.7175,23133200],["2009-01-14",11.4684,11.6007,11.0737,11.239,25246800],["2009-01-15",11.1089,11.2126,10.4739,10.8884,47446400],["2009-01-16",10.8113,10.9039,9.9689,10.4541,69204800],["2009-01-20",10.1542,10.2335,9.2744,9.3537,59766000],["2009-01-21",9.5257,9.9557,9.4155,9.7418,50503200],["2009-01-22",9.6536,10.0726,9.5324,9.7418,31927600],["2009-01-23",9.4133,9.8014,9.2126,9.7727,22617200],["2009-01-26",9.7683,9.9756,9.3758,9.3912,24009200],["2009-01-27",9.5897,9.744,9.4023,9.7352,26436000],["2009-01-28",10.1233,10.4695,9.9778,10.4122,32089600],["2009-01-29",10.1299,10.6084,9.9778,10.2027,26097600],["2009-01-30",10.3747,10.8818,10.3328,10.8818,30315200],["2009-02-02",10.6415,11.0229,10.4827,11.0185,28544000],["2009-02-03",11.0715,11.2346,10.626,10.6701,28953600],["2009-02-04",10.7738,11.0781,10.7076,10.8333,33166400],["2009-02-05",11.5191,12.1497,11.3559,11.8498,96728400],["2009-02-06",11.8961,12.3482,11.8366,12.2181,45907600],["2009-02-09",12.2423,12.4253,12.0395,12.1982,31874400],["2009-02-10",12.1563,12.3482,11.8212,11.8741,38071600],["2009-02-11",11.9525,12.2022,11.82,12.1425,23668000],["2009-02-12",11.9923,12.5049,11.7316,12.4607,34827600],["2009-02-13",12.5778,12.8031,12.2088,12.3612,40788000],["2009-02-17",12.0829,12.1956,11.8575,11.9857,35581600],["2009-02-18",12.0564,12.5689,11.9857,12.4054,36329200],["2009-02-19",12.5822,12.7921,12.2596,12.2906,35102400],["2009-02-20",12.074,12.3922,12.0409,12.2972,42908000],["2009-02-23",12.3811,12.5579,11.9282,11.9857,31967200],["2009-02-24",12.0055,12.5888,11.8443,12.4496,43590800],["2009-02-25",12.3966,12.4938,12.1823,12.2442,34394800],["2009-02-26",12.4275,12.5181,12.105,12.3856,35902400],["2009-02-27",12.1514,12.7921,12.1514,12.5292,47237200],["2009-03-02",12.3568,12.5866,11.9017,11.9658,39060000],["2009-03-03",12.0917,12.2906,11.7559,12.01,42195600],["2009-03-04",12.1514,12.3436,11.9083,12.2154,35775200],["2009-03-05",12.0519,12.2596,11.6388,11.8023,44144800],["2009-03-06",11.8774,11.9636,10.8722,11.0887,60701600],["2009-03-09",10.9738,11.2853,10.7683,11.0025,33554400],["2009-03-10",11.2654,11.6808,11.177,11.6808,38644400],["2009-03-11",11.8553,11.8553,11.1616,11.3494,36124400],["2009-03-12",11.3339,11.9503,11.1063,11.9503,43276000],["2009-03-13",11.9879,12.2287,11.4223,11.4996,49564400],["2009-03-16",11.7051,11.8708,11.4576,11.5261,33474400],["2009-03-17",11.4886,12.2353,11.3405,12.2154,25730400],["2009-03-18",12.0299,12.4828,11.8111,12.4408,45296400],["2009-03-19",12.4563,12.527,11.5836,11.641,41743600],["2009-03-20",11.7537,12.01,11.599,11.6057,33476000],["2009-03-23",11.9017,12.2795,11.6874,12.2707,44656800],["2009-03-24",11.9923,12.105,11.7691,11.8421,43555600],["2009-03-25",11.9194,12.0961,11.3295,11.6543,58624800],["2009-03-26",11.7935,12.3259,11.6034,12.2618,59466400],["2009-03-27",11.9923,12.4408,11.9768,11.9857,32687200],["2009-03-30",11.7758,12.1182,11.7117,11.82,38596400],["2009-03-31",12.0188,12.4231,11.8951,12.2839,47446400],["2009-04-01",12.0961,12.3723,11.8487,11.9945,44144400],["2009-04-02",12.253,12.6175,12.1779,12.2817,47396800],["2009-04-03",12.211,13.2914,12.211,13.2737,57694800],["2009-04-06",12.9688,13.2649,12.7589,13.0638,44927600],["2009-04-07",12.8981,12.9821,12.6087,12.6264,27122400],["2009-04-08",12.77,12.7854,12.4629,12.7744,23815600],["2009-04-09",13.002,13.1522,12.7324,12.9887,45785600],["2009-04-13",12.8495,13.5653,12.8142,13.5013,38124400],["2009-04-14",13.2803,13.4593,12.8429,12.8871,35712000],["2009-04-15",12.8208,13.097,12.6485,13.0594,29687600],["2009-04-16",12.8363,13.1168,12.7037,12.8296,36114000],["2009-04-17",12.8539,13.0638,12.6507,12.8142,37814400],["2009-04-20",12.5932,12.7435,12.1425,12.1514,42577200],["2009-04-21",12.116,12.9688,11.9857,12.9534,37746000],["2009-04-22",12.77,13.2428,12.6396,12.7059,34680000],["2009-04-23",12.8694,13.0285,12.6153,12.865,35890800],["2009-04-24",13.1036,13.4217,12.823,13.34,39686000],["2009-04-27",12.9865,13.1942,12.9534,13.0064,29496800],["2009-04-28",12.8473,13.7067,12.8363,13.4129,42287600],["2009-04-29",13.6736,14.0823,13.5896,14.0315,59240400],["2009-04-30",14.1707,15.0235,14.1221,14.3519,101753600],["2009-05-01",14.1729,14.6479,13.8393,14.3629,60616800],["2009-05-04",14.5993,15.1472,14.2988,15.0677,78935200],["2009-05-05",14.9837,15.134,14.7959,14.8887,56786000],["2009-05-06",15.039,15.0721,14.5264,14.6236,41830400],["2009-05-07",14.7208,14.8026,14.438,14.4778,34731200],["2009-05-08",14.575,15.1273,14.4712,15.1185,37834800],["2009-05-11",14.7584,15.0125,14.5662,14.5662,25980000],["2009-05-12",14.7672,14.8578,14.2966,14.4093,36373600],["2009-05-13",14.2334,14.4879,14.0541,14.2666,47555600],["2009-05-14",14.1581,14.406,14.0541,14.2776,32861600],["2009-05-15",14.2621,14.4945,14.167,14.3994,24682000],["2009-05-18",14.4547,14.7269,14.2201,14.6959,59304400],["2009-05-19",14.6118,14.6738,14.2267,14.3396,45784400],["2009-05-20",14.4414,14.8176,14.2976,14.375,33858000],["2009-05-21",14.2754,14.676,14.2666,14.6671,55723600],["2009-05-22",14.8065,14.9371,14.4348,14.5498,21735200],["2009-05-26",14.5587,14.8021,14.4458,14.7755,20556800],["2009-05-27",14.6782,15.0787,14.4392,14.5874,27156800],["2009-05-28",14.6693,14.8242,14.5498,14.7158,20184000],["2009-05-29",14.7446,15.0256,14.5609,14.9836,32198400],["2009-06-01",15.1584,15.258,14.5653,14.7512,43628000],["2009-06-02",14.6937,14.8264,14.4945,14.7844,31043600],["2009-06-03",14.7578,15.2159,14.5764,15.0986,35362800],["2009-06-04",15.1473,15.7647,15.1185,15.3841,56221200],["2009-06-05",15.4925,15.6762,15.2248,15.331,74260800],["2009-06-08",15.1938,15.6231,15.1694,15.4461,20636000],["2009-06-09",15.5058,15.5722,15.1517,15.1871,21773200],["2009-06-10",15.2757,15.4726,15.0389,15.3288,33797200],["2009-06-11",15.3465,15.4018,14.7512,14.7645,43948800],["2009-06-12",14.8021,14.8707,14.2312,14.2422,80963200],["2009-06-15",14.1581,14.5786,13.9568,14.2577,25564400],["2009-06-16",14.406,14.406,13.7465,13.8218,29788400],["2009-06-17",13.8218,13.9634,13.4544,13.5762,32063600],["2009-06-18",13.6005,13.7443,13.4168,13.5894,32168400],["2009-06-19",13.6536,13.7421,13.4677,13.5806,25469200],["2009-06-22",13.4412,13.9324,13.4323,13.5518,30168000],["2009-06-23",13.5717,13.9125,13.5695,13.8683,19989600],["2009-06-24",13.9413,13.9745,13.4766,13.5186,22798800],["2009-06-25",13.4744,13.7819,13.3372,13.7089,20882800],["2009-06-26",13.6802,14.1227,13.6226,14.1227,19751600],["2009-06-29",14.1382,14.1382,13.8306,13.9369,22680800],["2009-06-30",13.886,14.1471,13.7244,13.7775,49253600],["2009-07-01",13.782,13.8461,13.45,13.4544,26167600],["2009-07-02",13.4544,13.6536,13.2951,13.2951,21514800],["2009-07-06",13.2929,13.5208,13.2553,13.4257,23382400],["2009-07-07",13.5717,13.5717,13.1446,13.2132,30361600],["2009-07-08",13.2154,13.3482,12.8348,13.1646,64080400],["2009-07-09",13.3084,13.4213,13.2221,13.3748,26616400],["2009-07-10",13.2486,13.3504,13.1468,13.2464,16654800],["2009-07-13",13.3018,13.3704,13.0782,13.3549,30640000],["2009-07-14",13.3881,13.3903,13.1977,13.3416,13291200],["2009-07-15",13.4987,13.886,13.4257,13.8638,36492400],["2009-07-16",13.8196,14.3219,13.7642,14.2533,50086000],["2009-07-17",14.2179,14.3839,14.1626,14.1847,18075600],["2009-07-20",14.2422,14.8884,14.229,14.853,32220400],["2009-07-21",14.853,14.8707,14.5587,14.8596,17742800],["2009-07-22",14.7424,14.9504,14.676,14.7932,25328400],["2009-07-23",14.8707,15.0123,14.7424,14.8685,19396000],["2009-07-24",14.6649,14.9703,14.6605,14.8906,13194800],["2009-07-27",14.8818,15.1163,14.8508,15.0898,14245200],["2009-07-28",14.9836,15.1141,14.6339,14.6715,22644800],["2009-07-29",14.7379,14.8021,14.5432,14.7778,22032400],["2009-07-30",14.9791,15.4195,14.7888,14.8729,57776000],["2009-07-31",14.8132,14.8641,14.4613,14.4857,33046800],["2009-08-03",14.6472,15.2934,14.583,15.2934,30334400],["2009-08-04",15.1208,15.2934,15.0256,15.2912,18686400],["2009-08-05",15.3111,15.3111,15.0167,15.1318,19874400],["2009-08-06",15.1628,15.4217,15.0367,15.1916,20892800],["2009-08-07",15.3221,15.4129,15.2093,15.3066,15380400],["2009-08-10",15.2779,15.3775,15.1805,15.2425,10038800],["2009-08-11",15.1672,15.3243,15.165,15.1827,14537600],["2009-08-12",15.1351,15.3035,15.0442,15.1705,14430400],["2009-08-13",15.1816,15.2658,15.0575,15.2215,14968400],["2009-08-14",15.1373,15.2215,14.96,15.0265,12207600],["2009-08-17",14.8137,14.8447,14.6364,14.7228,19771200],["2009-08-18",14.7716,14.9245,14.7494,14.8514,17076800],["2009-08-19",14.7007,14.9024,14.6608,14.8935,15451600],["2009-08-20",14.8691,15.0686,14.7938,15.0287,12149200],["2009-08-21",15.1462,15.3035,15.0376,15.2924,27450800],["2009-08-24",15.3478,15.4032,15.0176,15.0597,19978400],["2009-08-25",15.104,15.2924,15.0486,15.288,17574400],["2009-08-26",15.2038,15.6094,15.1705,15.5584,18964400],["2009-08-27",15.4431,15.5695,15.3545,15.4498,20604000],["2009-08-28",15.5251,15.6249,15.3545,15.6249,14021600],["2009-08-31",15.4476,15.8066,15.4254,15.7579,21521200],["2009-09-01",15.6869,15.9573,15.5451,15.5539,22288400],["2009-09-02",15.4631,15.7047,15.3877,15.5362,13335200],["2009-09-03",15.6049,15.7468,15.4697,15.7157,17066400],["2009-09-04",15.6581,15.7246,15.5251,15.5938,9894400],["2009-09-08",15.6692,15.7911,15.5495,15.7246,12220400],["2009-09-09",15.7933,15.8022,15.5539,15.6204,16388000],["2009-09-10",15.5983,16.0659,15.5739,16.026,17001600],["2009-09-11",16.0681,16.0681,15.9019,16.0216,15394000],["2009-09-14",15.8487,16.1789,15.8465,16.1501,13099200],["2009-09-15",16.1789,16.2787,16.0415,16.2233,15351200],["2009-09-16",16.2344,16.5336,16.1036,16.4205,16601600],["2009-09-17",16.3895,16.5912,16.2454,16.3607,14236400],["2009-09-18",16.3828,16.4604,16.2144,16.354,15210000],["2009-09-21",16.1944,16.4671,16.1811,16.2654,12940400],["2009-09-22",16.3119,16.5624,16.2499,16.4914,15248400],["2009-09-23",16.4914,16.62,16.3474,16.3828,14976400],["2009-09-24",16.2654,16.3806,16.0127,16.2964,16050400],["2009-09-25",16.2166,16.2343,15.3434,15.6603,48175200],["2009-09-28",15.7578,15.9241,15.6271,15.7667,18369600],["2009-09-29",15.7778,15.9883,15.339,15.4187,41892400],["2009-09-30",15.4586,15.5141,15.206,15.3168,30467200],["2009-10-01",15.2414,15.5495,15.2414,15.319,28217200],["2009-10-02",15.1683,15.3146,14.7472,15.0242,35416400],["2009-10-05",15.042,15.2924,14.9999,15.1063,19902400],["2009-10-06",15.2237,15.2259,14.9378,15.1284,36431200],["2009-10-07",15.3257,15.811,15.2725,15.7047,49056800],["2009-10-08",15.7579,15.964,15.6626,15.8975,24105200],["2009-10-09",15.8576,16.2432,15.811,16.1656,20736800],["2009-10-12",16.4737,16.6089,16.2565,16.3341,19282400],["2009-10-13",16.3429,16.6178,16.2299,16.5491,23606000],["2009-10-14",16.5845,16.6776,16.354,16.5779,27132800],["2009-10-15",16.4427,16.8084,16.405,16.6399,22272400],["2009-10-16",16.5624,16.6399,16.4006,16.4648,14942000],["2009-10-19",16.4604,16.6222,16.221,16.6111,14582800],["2009-10-20",16.7219,16.8217,16.5025,16.6333,16502800],["2009-10-21",16.5823,17.0632,16.5823,16.6643,16275600],["2009-10-22",16.7552,16.8172,16.4582,16.7751,21757600],["2009-10-23",16.8283,16.8638,16.3186,16.4272,25499200],["2009-10-26",16.6155,16.8061,16.0593,16.1302,34836400],["2009-10-27",16.3141,16.5003,16.0703,16.3784,40189600],["2009-10-28",16.6089,17.2915,16.569,16.9702,77930400],["2009-10-29",17.0677,17.3314,16.8062,17.1275,41498400],["2009-10-30",17.0566,17.1763,16.6577,16.7906,27308800],["2009-11-02",16.8638,17.3248,16.8062,17.1297,25322800],["2009-11-03",17.0145,17.2139,16.7995,17.2095,26090800],["2009-11-04",17.3536,17.6195,17.3137,17.3558,24364000],["2009-11-05",17.4023,17.6749,17.3469,17.6395,16350400],["2009-11-06",17.5087,17.7082,17.4312,17.6572,15763600],["2009-11-09",17.6993,18.0938,17.6639,17.9874,26318800],["2009-11-10",17.9298,18.0606,17.8545,17.9741,19660000],["2009-11-11",18.0894,18.167,17.8146,17.9121,14662800],["2009-11-12",17.9088,17.9998,17.6091,17.7401,12969200],["2009-11-13",17.7423,17.8,17.4804,17.7578,13697600],["2009-11-16",17.78,17.8444,17.5847,17.6579,23030400],["2009-11-17",17.6601,17.9088,17.6002,17.8799,15734000],["2009-11-18",17.8,17.9509,17.6823,17.8444,11470800],["2009-11-19",17.7512,18.1019,17.3649,17.7978,36533600],["2009-11-20",17.6957,17.8555,17.6757,17.7578,12538400],["2009-11-23",17.931,17.9354,17.7378,17.8555,17463600],["2009-11-24",17.8355,17.8999,17.669,17.8954,12153200],["2009-11-25",17.9354,18.1796,17.8399,18.1551,11494800],["2009-11-27",17.7756,17.9443,17.669,17.8311,9295200],["2009-11-30",17.8311,18.0641,17.8022,17.9798,15704800],["2009-12-01",18.0775,18.5125,17.9798,18.4171,24410000],["2009-12-02",18.4348,18.5125,18.2195,18.2506,12852800],["2009-12-03",18.2795,18.3416,17.7423,17.7645,19122800],["2009-12-04",17.9998,18.1107,17.4715,17.8177,21865600],["2009-12-07",17.8155,17.8999,17.7223,17.7423,9660800],["2009-12-08",17.6735,17.8488,17.6579,17.7556,10418800],["2009-12-09",17.6735,18.1862,17.6468,18.1463,16743600],["2009-12-10",18.1751,18.3705,18.0641,18.2728,14546800],["2009-12-11",18.2661,18.2906,18.0109,18.0553,11518800],["2009-12-14",18.8588,19.0697,18.5325,18.8166,70498800],["2009-12-15",18.6968,19.134,18.6235,19.1207,38040000],["2009-12-16",19.1429,19.4182,19.0586,19.3183,33778800],["2009-12-17",19.1984,19.4004,18.9787,19.3183,38240000],["2009-12-18",19.4004,19.9087,19.3982,19.7489,337533600],["2009-12-21",19.7467,19.7711,19.2295,19.4248,44560800],["2009-12-22",19.4581,19.5269,19.0586,19.1562,28816800],["2009-12-23",19.1918,19.3116,19.012,19.1229,23111600],["2009-12-24",19.2206,19.2672,19.0453,19.154,6912400],["2009-12-28",19.1851,19.3116,19.1096,19.2583,13439600],["2009-12-29",19.2339,19.5957,19.2339,19.538,18743200],["2009-12-30",19.4159,19.5957,19.4159,19.5647,12350800],["2009-12-31",19.5292,19.5735,19.3494,19.4137,12643600],["2010-01-04",19.5336,19.7045,19.4137,19.5647,20180000],["2010-01-05",19.3782,19.4293,19.0896,19.3405,25833600],["2010-01-06",19.3138,19.3294,19.0675,19.0808,16254000],["2010-01-07",19.083,19.3116,18.9898,19.2583,27841200],["2010-01-08",19.2717,19.3982,19.1407,19.3116,11907200],["2010-01-11",19.4248,19.5203,19.1274,19.2561,12912000],["2010-01-12",19.2184,19.3227,19.0564,19.1651,12842000],["2010-01-13",19.1918,19.356,19.0785,19.3427,13428800],["2010-01-14",19.305,19.4293,19.2006,19.4093,18379600],["2010-01-15",19.4182,19.4315,19.0719,19.1207,21295200],["2010-01-19",19.1274,19.6246,19.0231,19.5003,15239600],["2010-01-20",19.4626,19.4759,19.1585,19.4049,12771200],["2010-01-21",19.4115,19.5114,18.6723,18.7456,28140800],["2010-01-22",18.6524,18.7323,18.1218,18.3638,29776400],["2010-01-25",18.5125,18.6035,18.0708,18.2084,16147200],["2010-01-26",18.0575,18.3216,17.9776,18.0131,12437600],["2010-01-27",17.9531,18.6745,17.8932,18.6257,19335200],["2010-01-28",18.7256,18.7523,18.0708,18.346,13070800],["2010-01-29",18.3349,18.8632,18.1729,18.2084,20281600],["2010-02-01",18.2661,18.8122,18.2462,18.5702,16098000],["2010-02-02",18.7034,18.75,18.5347,18.6479,14441600],["2010-02-03",18.699,18.7545,18.224,18.5392,32197600],["2010-02-04",18.9232,19.1296,18.3793,18.4348,66486800],["2010-02-05",18.4948,18.6146,17.8777,18.3261,38687200],["2010-02-08",18.4015,18.73,18.3261,18.4348,23966800],["2010-02-09",18.5769,18.6746,18.3571,18.4837,17968000],["2010-02-10",18.5604,18.6537,18.427,18.5937,14572800],["2010-02-11",18.6271,18.9427,18.507,18.9272,18044800],["2010-02-12",18.7849,18.8827,18.5959,18.8471,22114800],["2010-02-16",18.9472,19.105,18.9405,19.0917,16065600],["2010-02-17",19.1206,19.2384,19.065,19.2117,14976800],["2010-02-18",19.1184,19.4407,19.1184,19.3318,15289200],["2010-02-19",19.1183,19.3362,19.005,19.2984,13672000],["2010-02-22",19.3518,19.5096,19.2984,19.3206,11572800],["2010-02-23",19.3451,19.4718,19.1317,19.145,19129200],["2010-02-24",19.1673,19.254,18.8405,19.0361,16210000],["2010-02-25",18.8405,18.9939,18.6159,18.9472,14140800],["2010-02-26",19.025,19.0561,18.9005,18.9583,12476400],["2010-03-01",19.0072,19.3273,18.9583,19.3006,13495200],["2010-03-02",19.3006,19.3362,19.1739,19.2184,12901200],["2010-03-03",19.2517,19.3873,19.1717,19.2962,13658000],["2010-03-04",19.3407,19.4407,19.1472,19.3495,14576800],["2010-03-05",19.4296,19.6875,19.3629,19.6763,19503600],["2010-03-08",19.663,20.2143,19.583,20.1476,31258400],["2010-03-09",20.0631,20.3788,19.9764,20.0409,36690800],["2010-03-10",19.9498,20.4099,19.9075,20.3455,28438800],["2010-03-11",20.2232,20.7367,20.1854,20.6167,55125200],["2010-03-12",20.7123,20.8145,20.5967,20.7301,28641200],["2010-03-15",20.6456,20.7078,20.2566,20.5433,20734000],["2010-03-16",20.6034,20.6545,20.3077,20.3744,19068000],["2010-03-17",20.4789,20.5433,20.2832,20.3433,14785200],["2010-03-18",20.341,20.4122,20.0254,20.0365,18766000],["2010-03-19",19.7497,20.1743,19.7163,19.7497,24224000],["2010-03-22",19.6496,19.952,19.603,19.8386,16674400],["2010-03-23",19.8964,20.0743,19.8408,20.0031,13516400],["2010-03-24",19.9186,19.9942,19.6941,19.7297,15611600],["2010-03-25",19.9364,20.4033,19.8942,20.0987,20353600],["2010-03-26",20.1699,20.2855,19.9298,20.0632,13536000],["2010-03-29",20.1343,20.2655,20.0387,20.0609,11134400],["2010-03-30",20.1121,20.4166,20.0832,20.2299,16330800],["2010-03-31",20.1632,20.4966,20.1232,20.2365,12504400],["2010-04-01",20.381,20.5811,20.2988,20.5745,17464400],["2010-04-05",20.6856,20.719,20.4744,20.5567,15363200],["2010-04-06",20.4588,20.7478,20.4099,20.5411,13813600],["2010-04-07",20.5633,20.5633,20.1476,20.1654,14750400],["2010-04-08",20.1543,20.47,20.1187,20.3388,10770000],["2010-04-09",20.4389,20.5878,20.3744,20.5678,9567200],["2010-04-12",20.6856,20.7834,20.5633,20.7167,9323200],["2010-04-13",20.7656,20.8501,20.4878,20.6278,11436000],["2010-04-14",20.7101,20.9946,20.6434,20.9546,17329200],["2010-04-15",20.9768,21.1769,20.8812,20.9968,20639200],["2010-04-16",20.9146,21.0991,20.63,20.8634,18766400],["2010-04-19",20.719,20.9368,20.47,20.7012,12586400],["2010-04-20",20.819,20.9168,20.5633,20.9079,9090400],["2010-04-21",20.9746,20.9813,20.6434,20.7034,11365600],["2010-04-22",20.6345,21.1636,20.5544,21.1502,14658400],["2010-04-23",21.3859,21.5237,21.1702,21.4726,12498800],["2010-04-26",21.5704,21.606,21.2391,21.3414,18274800],["2010-04-27",21.3303,21.3926,20.65,20.6634,17868400],["2010-04-28",20.8346,20.9101,20.5189,20.8101,20395200],["2010-04-29",20.8457,21.0302,20.4744,20.6345,29408000],["2010-04-30",20.7367,20.7567,20.012,20.0587,25059600],["2010-05-03",20.1298,20.2899,19.6563,19.8453,31020000],["2010-05-04",19.8609,20.2188,19.5896,19.6452,30622800],["2010-05-05",19.2873,19.5518,18.6737,19.2139,37174400],["2010-05-06",19.085,19.2428,16.8753,18.4336,63938000],["2010-05-07",18.4648,18.7115,17.9512,18.2936,45519200],["2010-05-10",19.1739,19.3851,19.1028,19.1161,35106800],["2010-05-11",18.9249,18.9516,18.4825,18.7093,47244000],["2010-05-12",18.9331,19.4919,18.8685,19.0755,37131600],["2010-05-13",19.1201,19.5876,18.8173,19.0867,31835600],["2010-05-14",17.5149,17.7865,16.9026,17.2009,169829200],["2010-05-17",17.5371,17.6418,16.4017,16.6332,90552000],["2010-05-18",16.7156,16.9226,15.2039,15.6046,189331200],["2010-05-19",15.7427,16.5197,15.7427,16.2458,131631200],["2010-05-20",16.0299,16.7913,15.8317,16.2124,101612800],["2010-05-21",16.0321,16.9204,16.0321,16.5197,79601200],["2010-05-24",16.7957,16.9649,16.4195,16.5976,41148000],["2010-05-25",16.2659,16.4417,15.9787,16.2458,45448000],["2010-05-26",16.5063,16.7401,16.3326,16.3416,44406000],["2010-05-27",16.6978,16.7401,16.2325,16.4061,39094800],["2010-05-28",16.3349,16.3638,16.0299,16.1323,26581200],["2010-06-01",16.139,16.3861,15.8874,15.9163,25082000],["2010-06-02",15.9096,16.0009,15.5891,15.8629,37608800],["2010-06-03",16.0143,16.2993,15.9542,16.2169,39125600],["2010-06-04",15.8184,16.3416,15.8184,16.0588,42138400],["2010-06-07",16.0299,16.4262,15.9297,16.0054,30615200],["2010-06-08",16.0544,16.3616,15.8273,16.3304,30502800],["2010-06-09",16.5019,16.8046,16.2926,16.4306,35586800],["2010-06-10",16.838,17.2521,16.6978,17.2432,36380000],["2010-06-11",17.034,17.1186,16.7757,16.9382,30177200],["2010-06-14",17.1319,17.1408,16.4083,16.4262,37456800],["2010-06-15",16.5798,17.1341,16.4529,17.1275,31226400],["2010-06-16",16.9605,17.1987,16.8336,17.1809,28142000],["2010-06-17",17.3234,17.6173,17.2009,17.4191,29133200],["2010-06-18",17.4792,17.644,16.9783,17.152,29732800],["2010-06-21",17.3568,18.6548,16.7913,18.0113,115862800],["2010-06-22",18.0336,18.0336,17.5059,17.5349,46870800],["2010-06-23",17.5794,17.5794,17.1008,17.3123,27933600],["2010-06-24",17.172,17.3568,16.867,17.0273,26277600],["2010-06-25",17.1497,17.2343,16.8425,17.0674,24130400],["2010-06-28",17.1408,17.2076,16.7312,16.7468,20523600],["2010-06-29",16.5375,16.5798,15.8295,15.9074,39851600],["2010-06-30",15.9542,16.0521,15.7427,15.7516,24716400],["2010-07-01",15.8072,16.2547,15.6091,16.2213,30360000],["2010-07-02",16.3059,16.4284,16.159,16.2926,18801200],["2010-07-06",16.4373,16.5464,15.9831,16.09,23726000],["2010-07-07",16.1813,16.68,16.0633,16.6577,20873600],["2010-07-08",16.8091,16.8759,16.484,16.7156,16231600],["2010-07-09",16.9738,17.2766,16.8358,17.2277,22479600],["2010-07-12",16.9182,17.2254,16.8937,17.034,15832800],["2010-07-13",17.3212,17.3212,16.8024,17.0518,19931600],["2010-07-14",17.0473,17.1431,16.8425,16.9828,12814800],["2010-07-15",17.0072,17.0629,16.533,16.7601,16489200],["2010-07-16",16.3861,16.4195,15.8673,15.9074,39060000],["2010-07-19",16.0766,16.0855,15.7783,15.8562,20019200],["2010-07-20",15.7427,16.3994,15.6959,16.3861,19106400],["2010-07-21",16.4729,16.4774,16.0143,16.11,15907600],["2010-07-22",16.2859,16.5976,16.257,16.5776,19493200],["2010-07-23",16.5798,16.9137,16.4863,16.8291,12660800],["2010-07-26",16.8514,17.0317,16.7757,16.9382,15792800],["2010-07-27",17.1431,17.2032,16.8915,17.0562,17352400],["2010-07-28",16.9538,17.1074,16.72,16.7378,25205200],["2010-07-29",16.6443,16.6711,15.8852,16.0254,58866800],["2010-07-30",15.9386,16.3928,15.8896,16.3304,30784800],["2010-08-02",15.8028,16.1167,15.8005,16.0811,53846800],["2010-08-03",15.9475,16.3683,15.903,16.2525,34164800],["2010-08-04",16.2993,16.3416,16.1145,16.1301,20499200],["2010-08-05",16.0588,16.1189,15.8785,15.9186,30787600],["2010-08-06",15.8406,16.0744,15.7761,16.061,19362800],["2010-08-09",16.2792,16.6688,16.2102,16.6399,28612400],["2010-08-10",16.4885,16.8603,16.4885,16.7579,31068400],["2010-08-11",16.5025,16.5806,16.2795,16.3933,23113600],["2010-08-12",16.2305,16.5449,16.1747,16.2751,24677200],["2010-08-13",16.2662,16.3063,16.09,16.1056,14566800],["2010-08-16",16.0744,16.3331,16.0119,16.2416,10700800],["2010-08-17",16.3799,16.4513,16.1547,16.3598,13334000],["2010-08-18",16.2974,16.3643,16.1725,16.2528,12232000],["2010-08-19",16.1502,16.2193,15.945,15.974,18442400],["2010-08-20",15.8982,15.9651,15.5169,15.6328,31538400],["2010-08-23",15.7332,15.9004,15.5213,15.6373,18389600],["2010-08-24",15.5012,15.8268,15.3875,15.7577,26747600],["2010-08-25",15.6796,16.0878,15.6707,15.8023,22398800],["2010-08-26",15.8804,15.9227,15.5838,15.5905,14099200],["2010-08-27",15.6975,15.8625,15.5213,15.8581,15654000],["2010-08-30",15.8268,15.9227,15.5079,15.5079,14000000],["2010-08-31",15.5079,15.6328,15.1667,15.383,23217200],["2010-09-01",15.5726,15.7755,15.4031,15.7287,17290400],["2010-09-02",15.8291,16.1123,15.7577,16.0521,16776800],["2010-09-03",16.2795,16.3108,16.0744,16.168,14072000],["2010-09-07",16.0275,16.2751,15.9093,15.945,14419200],["2010-09-08",15.6886,15.7599,15.2314,15.2872,45012000],["2010-09-09",15.3384,15.3808,14.7341,14.8924,53064000],["2010-09-10",14.9058,15.2715,14.8701,15.1846,31392000],["2010-09-13",15.1645,15.1645,14.4732,14.6025,60549200],["2010-09-14",14.636,15.1534,14.6181,14.9683,39616000],["2010-09-15",15.1021,15.499,15.0753,15.3719,43076400],["2010-09-16",15.3451,15.4343,15.1779,15.2492,29800400],["2010-09-17",15.3362,15.3875,15.2069,15.2738,41961600],["2010-09-20",15.276,15.6819,15.1801,15.6797,29386800],["2010-09-21",15.7109,15.8581,15.5035,15.5971,25300000],["2010-09-22",15.6284,15.8045,15.5994,15.7488,25826400],["2010-09-23",15.6217,15.9361,15.5882,15.8291,26984000],["2010-09-24",16.0008,16.139,15.9138,16.139,21028800],["2010-09-27",16.2283,16.3888,16.0342,16.2795,20098400],["2010-09-28",16.2639,16.4133,16.1792,16.3398,29212800],["2010-09-29",16.2818,16.6141,16.2528,16.594,27882000],["2010-09-30",16.6676,16.7189,16.4602,16.5605,23144000],["2010-10-01",16.6676,16.6743,16.3174,16.3509,18121600],["2010-10-04",16.3375,16.5828,16.1859,16.3331,23152000],["2010-10-05",16.5293,16.7233,16.4267,16.7233,20658000],["2010-10-06",16.7389,16.8371,16.4579,16.5538,15120800],["2010-10-07",16.565,16.6787,16.4,16.4156,9975200],["2010-10-08",16.4334,16.5137,16.3175,16.5026,9381600],["2010-10-11",16.4691,16.6787,16.4646,16.5672,10399200],["2010-10-12",16.5293,16.6207,16.4044,16.5583,13899200],["2010-10-13",16.6609,17.1716,16.5694,17.1582,29848000],["2010-10-14",17.0957,17.3344,17.0132,17.2095,21303200],["2010-10-15",17.3411,17.3723,17.0868,17.3054,14348000],["2010-10-18",17.2853,17.4771,17.1158,17.4749,20168800],["2010-10-19",17.3076,17.7425,17.2251,17.2942,28970400],["2010-10-20",17.3411,17.825,17.2296,17.7336,19824000],["2010-10-21",17.7179,18.0368,17.5239,17.6622,19506400],["2010-10-22",17.651,17.8116,17.5529,17.6823,14815600],["2010-10-25",17.8428,17.9989,17.7625,17.9811,16515600],["2010-10-26",17.8807,17.9142,17.7023,17.8473,15630400],["2010-10-27",17.9053,17.9744,17.6533,17.8228,20665600],["2010-10-28",17.6934,17.7291,16.7969,17.0489,44460800],["2010-10-29",17.0378,17.4905,17.0244,17.4303,22865200],["2010-11-01",17.5239,17.5685,17.1047,17.2429,13677200],["2010-11-02",17.4303,17.544,17.2786,17.4882,15381600],["2010-11-03",17.5217,17.6666,17.3946,17.6176,14124400],["2010-11-04",17.7759,17.8629,17.631,17.8384,20202000],["2010-11-05",17.9008,17.9454,17.651,17.796,23766400],["2010-11-08",17.7068,17.8027,17.5284,17.5529,12224800],["2010-11-09",17.6154,17.7291,17.4035,17.4659,10806400],["2010-11-10",17.5061,17.6867,17.3968,17.6823,11910800],["2010-11-11",17.5975,17.7269,17.4035,17.6666,9205200],["2010-11-12",17.5217,17.5752,17.1515,17.1582,13316000],["2010-11-15",17.2875,17.3634,17.0199,17.0288,13310000],["2010-11-16",16.8504,17.0155,16.5605,16.7233,20359200],["2010-11-17",16.7367,17.0607,16.7278,16.9222,14880000],["2010-11-18",17.0429,17.2283,17.0205,17.1926,17200800],["2010-11-19",17.1613,17.3311,17.1524,17.2172,10312000],["2010-11-22",17.1322,17.2015,16.8216,16.8619,19955600],["2010-11-23",16.7591,16.7926,16.6496,16.6809,14625600],["2010-11-24",16.873,16.9825,16.7926,16.9423,17354800],["2010-11-26",16.8261,16.9356,16.8105,16.8663,4349600],["2010-11-29",16.8105,16.8105,16.2943,16.5781,21576400],["2010-11-30",16.4328,16.5982,16.368,16.5021,18542000],["2010-12-01",16.7457,16.8663,16.6362,16.8082,22343200],["2010-12-02",16.8864,17.2216,16.873,17.206,26758800],["2010-12-03",17.1457,17.3267,17.0317,17.2842,20678400],["2010-12-06",17.273,17.5076,17.2395,17.4987,18351200],["2010-12-07",17.6507,17.8249,17.1635,17.1792,25374800],["2010-12-08",17.206,17.463,17.206,17.416,14308800],["2010-12-09",17.463,17.6954,17.273,17.6797,14858400],["2010-12-10",17.6596,17.93,17.6596,17.921,23734800],["2010-12-13",17.9434,18.2674,17.7646,18.0752,40988400],["2010-12-14",18.0484,18.1423,17.9099,18.0194,24787600],["2010-12-15",17.9188,17.9613,17.1501,17.1926,45802000],["2010-12-16",17.2462,17.7646,14.8798,15.0139,202230800],["2010-12-17",15.2619,15.3245,14.8597,14.9491,167890800],["2010-12-20",15.0832,15.2441,14.9714,15.1927,64190800],["2010-12-21",15.3468,15.3848,15.1681,15.2061,43468400],["2010-12-22",15.2552,15.367,15.2083,15.3178,23286800],["2010-12-23",15.2686,15.4027,15.253,15.358,16600800],["2010-12-27",15.3468,15.9032,15.3401,15.8228,31037600],["2010-12-28",15.9457,16.044,15.7535,15.8049,19129600],["2010-12-29",15.8451,15.9055,15.7155,15.7759,12998000],["2010-12-30",15.8027,15.8094,15.6686,15.7066,11019200],["2010-12-31",15.7044,15.7468,15.6306,15.7267,11102000],["2011-01-03",15.7312,15.8474,15.6843,15.758,25710000],["2011-01-04",15.8496,15.8541,15.6999,15.7759,18138000],["2011-01-05",15.8295,16.1624,15.7937,16.1088,38512800],["2011-01-06",16.2518,16.4351,16.2027,16.3502,28358800],["2011-01-07",16.4105,16.4351,16.2004,16.3032,28248400],["2011-01-10",16.2451,16.3658,16.0396,16.0463,18202400],["2011-01-11",16.0999,16.2049,15.9882,16.0619,20593600],["2011-01-12",16.0887,16.2295,16.0865,16.225,18545200],["2011-01-13",16.3412,16.3747,15.8474,15.8965,28109600],["2011-01-14",15.9256,15.9882,15.8072,15.8921,25165600],["2011-01-18",15.9256,15.9435,15.8072,15.9122,19341600],["2011-01-19",15.8563,15.8742,15.2955,15.4452,42852800],["2011-01-20",15.3491,15.9859,15.0854,15.796,81365200],["2011-01-21",15.7558,15.8653,15.6217,15.6753,24783600],["2011-01-24",15.6932,16.0507,15.682,16.0418,22922000],["2011-01-25",15.9032,16.1736,15.7111,15.9949,30279600],["2011-01-26",16.0664,16.12,15.8541,15.8653,17839600],["2011-01-27",15.8787,15.9144,15.7558,15.7759,19417200],["2011-01-28",15.8206,15.8496,15.5122,15.5211,25048400],["2011-01-31",15.6195,15.7223,15.4966,15.6083,24602800],["2011-02-01",15.6887,16.0284,15.6887,15.7982,25448800],["2011-02-02",15.8809,16.1088,15.8094,16.1088,27162400],["2011-02-03",16.0284,16.196,15.8653,16.006,33462800],["2011-02-04",16.0843,16.3122,15.9993,16.2898,28833600],["2011-02-07",16.3077,16.5669,16.2943,16.52,22240400],["2011-02-08",16.5289,16.6652,16.4954,16.663,15376000],["2011-02-09",16.5197,16.7302,16.3674,16.4077,18674400],["2011-02-10",16.3227,16.8264,16.3227,16.7346,24752400],["2011-02-11",16.7033,16.822,16.6316,16.7772,17280400],["2011-02-14",16.7906,17.2272,16.6809,16.9585,28970800],["2011-02-15",16.9518,16.9966,16.813,16.9294,15855200],["2011-02-16",16.9586,17.0638,16.8959,17.0078,20147200],["2011-02-17",16.9608,17.178,16.8936,17.0481,23475600],["2011-02-18",17.1466,17.2586,16.9205,16.9787,26009600],["2011-02-22",16.6451,16.8153,16.3697,16.5107,31588800],["2011-02-23",16.4883,16.6921,16.2958,16.3182,28714800],["2011-02-24",16.2689,16.6227,16.2622,16.5488,19613200],["2011-02-25",16.6093,16.8824,16.6093,16.7212,24869600],["2011-02-28",16.7615,16.8533,16.3518,16.3562,24857200],["2011-03-01",16.5398,16.766,16.2353,16.2779,26993600],["2011-03-02",16.251,16.6182,16.2353,16.5622,21544000],["2011-03-03",16.7257,16.9944,16.6943,16.9787,20388000],["2011-03-04",16.9854,17.0033,16.5734,16.7234,19520000],["2011-03-07",16.7033,16.8421,16.569,16.6025,18637200],["2011-03-08",16.6697,16.7727,16.4145,16.607,33497600],["2011-03-09",16.6585,16.7167,16.4122,16.504,17861600],["2011-03-10",16.4167,16.4167,15.9487,15.9868,28557600],["2011-03-11",15.9823,16.2958,15.9465,16.2353,17335600],["2011-03-14",16.0987,16.2846,16.0383,16.0898,13971600],["2011-03-15",15.8748,16.0764,15.7741,15.942,24180400],["2011-03-16",15.9913,16.1099,15.8256,15.8883,24056800],["2011-03-17",16.0293,16.1211,15.9263,15.9935,13790400],["2011-03-18",16.148,16.1525,15.8793,15.9913,25268400],["2011-03-21",16.0853,16.1928,16.0383,16.1122,14807600],["2011-03-22",16.0764,16.1122,15.942,16.0316,15354400],["2011-03-23",15.9756,16.204,15.9756,16.1189,17580000],["2011-03-24",16.1704,16.3115,16.0182,16.2689,20558800],["2011-03-25",16.2286,16.3249,16.1323,16.1413,29466800],["2011-03-28",16.2085,16.3674,16.1122,16.2891,23174800],["2011-03-29",16.2017,16.2264,16.0652,16.1659,23558400],["2011-03-30",16.5555,16.869,16.4951,16.6205,59673200],["2011-03-31",16.6831,16.7749,16.4794,16.4839,18555200],["2011-04-01",16.5667,16.6742,16.4033,16.6182,17270000],["2011-04-04",16.6115,16.8488,16.5779,16.8466,15529200],["2011-04-05",16.8332,16.9989,16.7481,16.9317,18078800],["2011-04-06",16.9518,17.0168,16.9115,17.0168,18132000],["2011-04-07",17.0414,17.1399,16.9541,17.1086,22079200],["2011-04-08",17.2004,17.4019,17.0884,17.178,23977200],["2011-04-11",17.1959,17.4108,17.1735,17.3996,19004400],["2011-04-12",17.2228,17.3705,17.1892,17.2474,20512000],["2011-04-13",17.3213,17.4623,17.2854,17.3526,18258400],["2011-04-14",17.272,17.2989,17.0526,17.0862,18609200],["2011-04-15",17.122,17.2407,17.0302,17.122,20256000],["2011-04-18",16.9227,17.0839,16.8936,16.9451,15332000],["2011-04-19",16.9026,17.0123,16.8287,16.9988,14261200],["2011-04-20",17.1533,17.4444,17.1086,17.3235,14838400],["2011-04-21",17.3213,17.4601,17.2519,17.4131,10989600],["2011-04-25",17.4131,17.4355,17.3078,17.4108,7126400],["2011-04-26",17.4198,17.6885,17.3302,17.637,15200000],["2011-04-27",17.6437,17.6818,17.4399,17.6638,8982400],["2011-04-28",17.6527,17.6527,17.3638,17.3884,11416000],["2011-04-29",17.3974,17.5653,17.366,17.4914,10877600],["2011-05-02",17.5676,17.8385,17.5676,17.7198,13503600],["2011-05-03",17.8295,17.9504,17.7557,17.9124,18944800],["2011-05-04",17.8788,17.946,17.6997,17.8609,17334400],["2011-05-05",17.7109,17.7713,17.5094,17.6213,20991600],["2011-05-06",17.5765,17.881,17.525,17.7803,29754400],["2011-05-09",17.7176,17.9079,17.6974,17.881,19093200],["2011-05-10",17.9057,18.0691,17.8497,17.9907,19706400],["2011-05-11",17.9616,17.9684,17.6773,17.7646,17667600],["2011-05-12",17.7086,17.9236,17.7064,17.8967,25078400],["2011-05-13",17.9124,17.9527,17.8452,17.8922,21474000],["2011-05-16",17.7221,18.2035,17.7154,17.899,18763200],["2011-05-17",17.8676,18.0915,17.8564,18.0467,22112000],["2011-05-18",18.0422,18.0422,17.8291,17.948,20127200],["2011-05-19",17.9749,17.9772,17.8134,17.865,14941200],["2011-05-20",17.7977,17.9099,17.5487,17.5487,17216000],["2011-05-23",17.293,17.4388,17.1831,17.2549,18258400],["2011-05-24",17.2751,17.4478,17.1965,17.4074,14828400],["2011-05-25",17.2638,17.7394,17.1853,17.6654,18002800],["2011-05-26",17.625,17.8022,17.4164,17.7865,21110800],["2011-05-27",17.6452,17.9099,17.5801,17.9009,15344800],["2011-05-31",17.9503,18.1948,17.948,18.1836,15274400],["2011-06-01",18.1163,18.1163,17.7618,17.7618,17732800],["2011-06-02",17.7641,18.1297,17.7551,18.1028,19466400],["2011-06-03",17.9031,18.0265,17.7125,17.7506,18954400],["2011-06-06",17.7214,17.8493,17.5308,17.542,17628000],["2011-06-07",17.6766,17.9749,17.6138,17.9054,27764800],["2011-06-08",17.6519,17.6519,16.6828,17.2078,80785200],["2011-06-09",17.1113,17.2123,17.0216,17.145,32074000],["2011-06-10",17.0956,17.118,16.7232,16.7546,29456800],["2011-06-13",16.7905,16.8556,16.6671,16.7928,20820000],["2011-06-14",16.8488,17.1091,16.786,17.0328,30033600],["2011-06-15",16.9453,17.0552,16.7815,16.7883,22775600],["2011-06-16",16.7793,16.9094,16.6851,16.7972,21041600],["2011-06-17",16.9161,16.9341,16.6447,16.6963,25859200],["2011-06-20",16.6627,16.6761,16.5191,16.6111,22546800],["2011-06-21",16.7255,16.8668,16.6335,16.8219,25295200],["2011-06-22",16.8107,17.0418,16.7277,16.7479,17722000],["2011-06-23",16.6425,16.9139,16.5998,16.8937,20405600],["2011-06-24",16.8937,16.9027,16.4495,16.4585,39700800],["2011-06-27",16.5527,16.6111,16.4002,16.5752,20880000],["2011-06-28",16.6627,16.9251,16.647,16.887,23297600],["2011-06-29",17.0305,19.5878,16.7771,19.4196,132109200],["2011-06-30",19.3209,19.5968,18.8274,18.9014,119880400],["2011-07-01",18.8655,19.949,18.7892,19.7336,61742400],["2011-07-05",19.5071,19.9198,19.368,19.8121,33089600],["2011-07-06",19.7045,20.0163,19.4824,19.7852,33615200],["2011-07-07",19.7852,20.3752,19.7404,20.2226,48524000],["2011-07-08",19.9579,20.2227,19.8301,20.1284,20818800],["2011-07-11",19.8772,20.0185,19.6686,19.7179,25733600],["2011-07-12",19.7448,19.9198,19.6484,19.6731,18421200],["2011-07-13",19.7718,20.18,19.7448,19.9064,18855600],["2011-07-14",19.7964,20.0522,19.691,19.7269,17211600],["2011-07-15",19.8951,19.9378,19.6753,19.9086,15998000],["2011-07-18",19.8121,19.9422,19.6753,19.7561,13515200],["2011-07-19",19.8503,20.0252,19.7852,20.0118,21594800],["2011-07-20",20.0746,20.0746,19.7897,19.8839,9474400],["2011-07-21",19.9759,20.2742,19.7493,19.7516,21060400],["2011-07-22",19.7628,20.1396,19.7628,20.0813,9035200],["2011-07-25",19.8839,20.2406,19.8234,19.9826,13357200],["2011-07-26",19.9692,20.1868,19.8974,20.0095,10704000],["2011-07-27",19.8121,19.9647,19.5721,19.6843,24094800],["2011-07-28",19.7695,19.9579,19.4398,19.4981,19224800],["2011-07-29",19.2558,19.3456,18.7533,19.1885,16708400],["2011-08-01",19.516,19.5901,19.0808,19.2199,13512800],["2011-08-02",19.0674,19.3792,18.7444,18.7444,17327200],["2011-08-03",18.962,19.6843,18.8004,19.6237,35308800],["2011-08-04",19.4644,19.4734,19.0405,19.0651,38827200],["2011-08-05",19.1437,19.2177,18.1432,18.7107,33626800],["2011-08-08",17.9862,18.3518,17.5151,17.7753,58529200],["2011-08-09",18.0243,18.5896,17.0732,18.5649,58702000],["2011-08-10",18.2352,18.3137,17.7259,17.7843,38429600],["2011-08-11",17.9794,19.2222,17.8785,18.9597,37359600],["2011-08-12",19.0921,19.2446,18.7152,18.8049,16598800],["2011-08-15",19.0921,19.3433,18.9575,19.2626,18328800],["2011-08-16",19.0674,19.3747,18.9799,19.2536,20360000],["2011-08-17",19.294,19.3569,18.7255,18.8738,19090000],["2011-08-18",18.3165,18.5952,17.966,18.0424,32999600],["2011-08-19",17.8266,18.3547,17.8266,17.8873,31170000],["2011-08-22",18.2536,18.3143,17.8087,17.93,19341200],["2011-08-23",18.0266,18.8289,17.9278,18.8244,20076000],["2011-08-24",18.7862,19.4558,18.6761,19.4109,29150800],["2011-08-25",19.4311,19.5345,18.8626,18.9008,24273200],["2011-08-26",18.7659,19.3142,18.5772,19.2918,21498800],["2011-08-29",19.5457,19.7592,19.3412,19.4558,18568800],["2011-08-30",19.4648,19.8491,19.3929,19.7592,16622800],["2011-08-31",19.8873,19.9659,19.494,19.7479,24092800],["2011-09-01",19.712,19.9906,19.5569,19.7142,20800800],["2011-09-02",19.2626,19.5772,19.1232,19.2244,15807200],["2011-09-06",18.7075,19.3817,18.7075,19.294,15809200],["2011-09-07",19.5097,19.894,19.4828,19.8828,16552800],["2011-09-08",19.721,20.0221,19.6491,19.6536,18386400],["2011-09-09",19.5232,19.8671,19.3165,19.4041,26492400],["2011-09-12",19.2626,19.6581,19.2109,19.6513,19608400],["2011-09-13",19.6985,19.7547,19.4738,19.7232,17469600],["2011-09-14",19.8266,20.2693,19.676,20.13,26147200],["2011-09-15",20.2266,20.3592,19.8536,20.3367,21478400],["2011-09-16",20.3637,20.5659,20.1412,20.4153,50275200],["2011-09-19",20.1053,20.3749,19.9255,20.2311,22088000],["2011-09-20",20.3142,21.2917,20.2828,20.8625,36064000],["2011-09-21",20.8176,21.1524,20.5389,20.5434,28070400],["2011-09-22",19.9412,20.2243,19.3682,19.8423,35689200],["2011-09-23",19.7659,20.4333,19.7659,20.2423,21526000],["2011-09-26",20.4468,20.5659,19.8131,20.2873,19095600],["2011-09-27",20.4783,20.6064,20.0266,20.1075,20066800],["2011-09-28",20.1794,20.1906,19.6536,19.6918,17090400],["2011-09-29",19.9929,19.9929,19.3255,19.7053,15552000],["2011-09-30",19.3749,19.6895,19.157,19.2626,17952400],["2011-10-03",19.094,19.4693,18.9255,18.9345,26223600],["2011-10-04",18.6603,19.121,18.3615,19.0513,31600000],["2011-10-05",19.0109,19.2019,18.7008,19.0985,25114000],["2011-10-06",19.0738,19.6131,18.9704,19.5794,19486000],["2011-10-07",19.6468,19.7749,19.2738,19.3817,17553200],["2011-10-10",19.7277,20.0648,19.6401,20.0558,13322400],["2011-10-11",19.9345,20.4176,19.876,20.3389,17626800],["2011-10-12",20.4446,20.7479,20.3839,20.4873,19065200],["2011-10-13",20.3367,20.8828,20.3277,20.8086,13193600],["2011-10-14",20.9929,21.2693,20.9367,21.1052,15800400],["2011-10-17",20.9277,21.1052,20.4558,20.4918,13842800],["2011-10-18",20.4738,21.2356,20.3569,21.103,14400000],["2011-10-19",21.1704,21.2311,20.1974,20.2423,21662400],["2011-10-20",20.4041,20.667,20.285,20.5277,17646400],["2011-10-21",20.7839,20.9951,20.6513,20.9951,14128800],["2011-10-24",20.9637,21.2153,20.9412,21.1704,12138400],["2011-10-25",21.0108,21.0401,20.3479,20.3771,16824000],["2011-10-26",20.7052,20.8378,20.1345,20.6783,26746400],["2011-10-27",20.4491,21.2333,20.3592,21.2131,41568000],["2011-10-28",20.9547,21.5165,20.9547,21.3704,23299600],["2011-10-31",21.1861,21.5434,20.9524,20.9569,17826000],["2011-11-01",20.485,20.7771,20.2243,20.2311,30528400],["2011-11-02",20.9075,21.121,20.476,20.5614,24565200],["2011-11-03",20.6873,21.0783,20.2873,20.9389,18410800],["2011-11-04",20.7479,21.0401,20.5951,20.8176,13608400],["2011-11-07",20.8536,20.9727,20.5659,20.8895,9647200],["2011-11-08",20.9951,21.2715,20.9884,21.2446,19602000],["2011-11-09",20.7389,21.1457,20.7389,20.9277,19594800],["2011-11-10",21.2019,21.2019,20.8064,20.9075,11248800],["2011-11-11",21.076,21.494,21.058,21.3839,13648400],["2011-11-14",21.2603,21.5097,21.0266,21.0828,10432000],["2011-11-15",21.1277,21.5322,21.0895,21.4895,14153200],["2011-11-16",21.2958,21.3971,20.985,21.0368,12999600],["2011-11-17",21.1021,21.1742,20.4647,20.5863,17227200],["2011-11-18",20.6133,20.6426,20.3678,20.4534,12906000],["2011-11-21",20.1944,20.6922,20.0683,20.5435,15844400],["2011-11-22",20.4849,20.7642,20.4129,20.4602,13469600],["2011-11-23",20.3521,20.6674,20.0908,20.1111,21064400],["2011-11-25",20.0548,20.3588,19.9962,20.0503,6933600],["2011-11-28",20.6471,21.1156,20.5255,21.0525,14792400],["2011-11-29",21.0525,21.0593,20.8431,20.9242,14513600],["2011-11-30",21.3634,21.8544,21.3161,21.8409,21504000],["2011-12-01",21.6044,22.1314,21.5661,22.0188,19042400],["2011-12-02",22.1607,22.208,21.8026,21.8927,12928000],["2011-12-05",22.1359,22.1382,21.4422,21.6359,16731600],["2011-12-06",21.6314,21.6854,21.4152,21.4805,14135200],["2011-12-07",21.458,21.949,21.4084,21.8634,16055200],["2011-12-08",21.8341,22.0436,21.53,21.5773,14238000],["2011-12-09",21.7643,21.9512,21.512,21.8904,11974000],["2011-12-12",21.7665,21.9377,21.5841,21.8296,13644400],["2011-12-13",21.9467,21.9692,21.5165,21.6021,13564000],["2011-12-14",21.5571,21.789,21.4084,21.7035,19150800],["2011-12-15",21.9197,21.9197,21.5255,21.5818,21020000],["2011-12-16",21.7733,22.0165,21.7147,21.9467,17556800],["2011-12-19",21.9625,22.3814,21.9625,22.2035,23541200],["2011-12-20",22.4175,22.8612,22.3792,22.8274,27454400],["2011-12-21",22.7733,22.8071,22.4107,22.6855,15244000],["2011-12-22",22.6607,22.967,22.5458,22.6449,13439200],["2011-12-23",22.7328,23.0864,22.6382,23.0819,7803200],["2011-12-27",23.0841,23.3004,22.9535,22.9535,8719200],["2011-12-28",22.904,22.9738,22.6585,22.6855,9969600],["2011-12-29",22.7486,23.2553,22.708,23.2328,8637600],["2011-12-30",23.2373,23.2441,22.8589,22.8679,8586800],["2012-01-03",23.2891,23.2891,22.94,23.1968,16829200],["2012-01-04",22.9039,23.0774,22.5233,22.7823,16522000],["2012-01-05",22.6832,23.0211,22.4467,22.9535,12096400],["2012-01-06",22.9648,23.0233,22.5729,22.6832,13089200],["2012-01-09",22.7508,22.7891,22.2485,22.5008,18002400],["2012-01-10",22.7193,22.7373,22.3994,22.4783,18711600],["2012-01-11",22.2936,22.4107,22.1472,22.3229,19016000],["2012-01-12",22.3837,22.9017,22.3837,22.8251,16708800],["2012-01-13",22.6855,22.9265,22.5864,22.69,16623200],["2012-01-17",22.8161,23.1855,22.7913,23.0932,17018800],["2012-01-18",23.0098,23.3972,22.9986,23.3747,11752400],["2012-01-19",23.4603,23.4693,23.0301,23.0571,14567600],["2012-01-20",23.0616,23.0909,22.4783,22.6539,20032800],["2012-01-23",22.6922,22.7238,22.253,22.4332,16166400],["2012-01-24",22.3093,22.8094,22.2958,22.7508,12140800],["2012-01-25",22.6607,22.7418,22.4783,22.6494,15088400],["2012-01-26",22.6855,23.0076,22.5188,22.717,13939200],["2012-01-27",22.6156,22.8679,22.5008,22.7598,11362800],["2012-01-30",22.5548,22.6404,22.4107,22.4963,12476000],["2012-01-31",22.6337,22.699,22.485,22.6675,13240400],["2012-02-01",22.7891,23.1314,22.6584,23.0886,15376800],["2012-02-02",23.3747,24.127,23.3319,23.8882,33740400],["2012-02-03",24.0526,24.2846,24.0076,24.1067,16533200],["2012-02-06",24.0864,24.386,24.0549,24.181,13349600],["2012-02-07",24.2036,24.2238,23.8882,24.0954,13045600],["2012-02-08",24.2734,24.4693,24.1045,24.404,22742000],["2012-02-09",25.4649,25.8793,25.2374,25.3207,39601200],["2012-02-10",25.1788,25.6766,25.091,25.6541,21888800],["2012-02-13",25.7329,25.9401,25.3072,25.386,22078400],["2012-02-14",25.2509,25.9581,25.2464,25.9559,17960800],["2012-02-15",26.2267,26.4365,25.8701,25.9739,21701200],["2012-02-16",26.0552,26.1161,25.6354,25.6806,15971600],["2012-02-17",25.8182,26.0078,25.6806,25.9536,15512800],["2012-02-21",26.01,26.177,25.6918,25.7708,10819600],["2012-02-22",25.6783,26.3463,25.5677,26.2583,14381200],["2012-02-23",26.2583,26.3575,26.1003,26.2853,10890800],["2012-02-24",26.2876,26.5764,26.1544,26.5245,11094000],["2012-02-27",26.4185,26.4704,26.2447,26.3711,15812800],["2012-02-28",26.4388,26.8472,26.414,26.8427,11937200],["2012-02-29",26.8585,26.9352,26.1793,26.2605,15217600],["2012-03-01",26.5042,26.6261,26.3011,26.4433,11174000],["2012-03-02",26.2921,26.3959,26.0867,26.2131,12213600],["2012-03-05",26.2131,26.3643,26.1544,26.2312,10153600],["2012-03-06",26.001,26.0642,25.6219,25.9152,13302000],["2012-03-07",26.1138,26.1996,25.9423,26.0958,10694000],["2012-03-08",26.3305,26.669,26.186,26.6216,9520400],["2012-03-09",26.6441,26.7164,26.4049,26.441,8457600],["2012-03-12",26.4072,26.5268,26.1928,26.2966,7709200],["2012-03-13",26.3824,26.4952,26.1048,26.4636,12785600],["2012-03-14",26.4726,26.6035,26.2831,26.3463,14996000],["2012-03-15",26.3169,26.5087,26.2447,26.4027,13293200],["2012-03-16",26.4997,26.5155,26.2379,26.3305,16006400],["2012-03-19",26.2763,27.0165,26.2109,26.8179,15918400],["2012-03-20",26.6622,26.7637,26.177,26.2944,10588000],["2012-03-21",26.423,26.5494,26.3079,26.3463,8427200],["2012-03-22",26.2109,26.5155,26.177,26.4659,9368000],["2012-03-23",26.5178,26.854,26.3801,26.8044,10151200],["2012-03-26",26.9352,27.2376,26.4591,27.0932,16363600],["2012-03-27",27.0752,27.1429,26.9781,27.0368,10662000],["2012-03-28",27.0075,27.1474,26.7434,26.933,8992000],["2012-03-29",26.7502,26.8946,26.5268,26.854,8691200],["2012-03-30",26.8743,26.8991,26.5381,26.6283,12002000],["2012-04-02",26.6283,27.0571,26.4253,26.8495,11777600],["2012-04-03",26.8179,27.2128,26.7118,27.1609,15691600],["2012-04-04",26.9646,27.0075,26.6735,26.8495,10308800],["2012-04-05",26.7005,27.3392,26.6441,27.3076,13395600],["2012-04-09",27.003,27.1587,26.7886,26.9668,13295600],["2012-04-10",26.9623,27.0278,26.3102,26.344,10679200],["2012-04-11",26.6328,26.8427,26.3959,26.4884,14171200],["2012-04-12",26.5088,27.3415,26.4456,27.3099,17164000],["2012-04-13",27.1699,27.9101,27.1496,27.7928,21497200],["2012-04-16",27.7657,27.7679,27.0887,27.267,18308400],["2012-04-17",27.4475,27.6438,27.3617,27.549,10328800],["2012-04-18",27.443,27.6393,27.3775,27.4814,8480000],["2012-04-19",27.3663,27.5897,27.1948,27.3482,8522400],["2012-04-20",27.4904,27.5648,27.2105,27.3076,7841200],["2012-04-23",27.1361,27.2625,26.2853,26.6509,17347200],["2012-04-24",26.7073,26.9082,26.5133,26.8382,9430800],["2012-04-25",27.021,27.6213,26.9804,27.4836,12150800],["2012-04-26",27.5062,27.8695,27.4204,27.7995,11107600],["2012-04-27",27.9237,28.0297,27.7251,27.874,9787200],["2012-04-30",28.0071,28.0162,27.6009,27.7521,9375200],["2012-05-01",27.8627,28.287,27.7657,27.777,17178000],["2012-05-02",27.443,27.7995,27.2309,27.5739,25366800],["2012-05-03",27.5333,27.6461,26.0371,26.2695,47838000],["2012-05-04",26.2267,26.8292,26.0213,26.581,23403600],["2012-05-07",26.3937,26.8743,26.3937,26.7434,13476800],["2012-05-08",26.6509,26.8721,26.2109,26.6599,14596800],["2012-05-09",26.4726,26.8495,26.3056,26.4975,17672800],["2012-05-10",26.696,26.9646,26.5471,26.6667,13468000],["2012-05-11",26.4839,26.8472,26.4614,26.6103,8139600],["2012-05-14",26.3643,26.7096,26.1386,26.3395,16246400],["2012-05-15",26.2786,26.6058,26.2786,26.3147,12589200],["2012-05-16",26.4074,26.7239,26.2943,26.5724,17339600],["2012-05-17",26.4526,26.7375,26.0027,26.0027,17814800],["2012-05-18",25.9665,26.0569,25.4352,25.4668,25934800],["2012-05-21",25.6093,26.2988,25.4714,26.2762,13272000],["2012-05-22",26.3192,26.9613,26.3192,26.7669,18594400],["2012-05-23",26.5928,27.0088,26.5408,26.9432,16558000],["2012-05-24",27.0675,27.3569,26.8528,27.0788,12749600],["2012-05-25",26.9929,27.2213,26.8935,26.9884,11780000],["2012-05-29",27.1648,27.3456,26.9048,27.1942,18006400],["2012-05-30",26.8392,27.0721,26.5566,26.5634,18346400],["2012-05-31",26.6222,26.7601,25.9371,26.0456,21004000],["2012-06-01",25.6929,25.9755,25.3086,25.3787,18650400],["2012-06-04",25.3289,25.8738,25.3267,25.8105,16646400],["2012-06-05",25.7201,25.8941,25.5799,25.7314,11374800],["2012-06-06",25.9936,26.3395,25.962,26.3034,12384000],["2012-06-07",26.6402,26.6787,26.3508,26.4096,9158000],["2012-06-08",26.3147,26.3621,26.1021,26.3576,10376800],["2012-06-11",26.5136,26.6628,26.2762,26.3056,10942800],["2012-06-12",26.3192,26.4888,26.1632,26.4888,10398800],["2012-06-13",26.1813,26.4458,25.9213,25.9778,14891200],["2012-06-14",26.0592,26.4548,25.8331,26.3373,13152800],["2012-06-15",26.5362,26.7917,26.4368,26.7691,12551600],["2012-06-18",26.6809,27.2394,26.5566,27.1535,10931600],["2012-06-19",27.3253,27.4926,27.2439,27.4361,10270400],["2012-06-20",27.3796,27.7164,27.3637,27.7164,12702800],["2012-06-21",27.7142,27.7797,26.9749,27.0133,13061200],["2012-06-22",27.1874,28.25,26.9794,28.25,37216000],["2012-06-25",27.7775,27.8747,27.3909,27.418,16164000],["2012-06-26",27.5288,28.0171,27.5084,27.8453,13128800],["2012-06-27",27.8905,28.0623,27.7029,27.9086,13768400],["2012-06-28",27.8091,27.9018,27.0336,27.4745,11514800],["2012-06-29",27.8679,28.0443,27.4768,27.9516,15931200],["2012-07-02",28.094,28.6683,28.0352,28.6276,17042400],["2012-07-03",28.5982,28.7135,28.4105,28.5643,6364400],["2012-07-05",28.4286,28.8198,28.4128,28.7158,11298000],["2012-07-06",28.5055,28.6524,28.2116,28.3246,9631200],["2012-07-09",27.843,28.0465,27.366,27.9561,17684000],["2012-07-10",28.1098,28.2048,27.5401,27.6463,18204000],["2012-07-11",27.5627,27.6396,27.0359,27.2982,11644000],["2012-07-12",26.9296,27.9063,26.9274,27.7277,15067600],["2012-07-13",27.6961,28.1799,27.6169,28.0556,12112800],["2012-07-16",28.9848,29.6178,28.458,28.7474,30607600],["2012-07-17",28.969,28.9938,28.4964,28.9916,10766800],["2012-07-18",28.8265,29.1204,28.8039,28.8989,11903600],["2012-07-19",29.0074,29.082,28.3359,28.3495,13832400],["2012-07-20",28.1731,28.5281,27.9561,28.4309,11816800],["2012-07-23",28.0465,28.2749,27.8657,28.1415,11391200],["2012-07-24",28.1483,28.207,27.4203,27.73,13504000],["2012-07-25",27.895,28.0556,27.479,27.6283,15305200],["2012-07-26",28.2545,28.9825,28.0804,28.6615,21036000],["2012-07-27",28.6977,29.2787,28.4196,29.1973,13937600],["2012-07-30",29.1318,29.9231,29.1001,29.5817,12652800],["2012-07-31",29.489,29.5455,29.0526,29.1815,8961600],["2012-08-01",29.0526,29.2584,28.7135,28.8175,11612000],["2012-08-02",28.6683,29.2312,28.5304,29.2267,11112400],["2012-08-03",29.4732,29.7399,29.134,29.6133,12934400],["2012-08-06",29.6178,29.9751,29.5319,29.6246,9227600],["2012-08-07",29.5794,29.7151,29.2425,29.4822,13179200],["2012-08-08",29.5681,29.7354,29.4822,29.6518,7962800],["2012-08-09",29.5907,29.6111,28.8831,29.0549,14203600],["2012-08-10",28.9825,29.2312,28.9396,29.186,5984800],["2012-08-13",29.0843,29.1657,28.8039,29.0119,6454000],["2012-08-14",29.1928,29.4325,29.0617,29.3669,8732400],["2012-08-15",29.2559,29.5096,29.1223,29.2287,7735600],["2012-08-16",29.1472,29.4303,29.1472,29.3692,9121200],["2012-08-17",29.4394,29.4507,29.0543,29.1449,9582400],["2012-08-20",29.1268,29.1517,28.9887,29.0249,8674400],["2012-08-21",29.1495,29.2718,28.7622,28.88,7605200],["2012-08-22",28.7328,29.1019,28.6535,29.0113,8866000],["2012-08-23",28.9728,29.1019,28.7056,28.7962,7000000],["2012-08-24",28.6693,28.7667,28.4927,28.6852,10650800],["2012-08-27",28.8279,29.0204,28.7713,28.9117,8820400],["2012-08-28",28.957,29.043,28.812,28.8528,7862800],["2012-08-29",28.8868,29.0,28.6988,28.9932,8583600],["2012-08-30",28.7848,28.7848,28.5765,28.6943,8573600],["2012-08-31",28.8777,29.0725,28.5946,29.0453,13784000],["2012-09-04",29.0702,29.2491,28.9026,29.1064,10200800],["2012-09-05",29.1834,29.2152,28.7509,28.9004,12698800],["2012-09-06",29.0294,29.3284,28.9434,29.3284,15698400],["2012-09-07",29.3307,29.4326,29.1404,29.376,10789200],["2012-09-10",29.0838,29.4144,29.0838,29.1427,11633600],["2012-09-11",29.188,29.9942,29.1721,29.7791,15890400],["2012-09-12",29.8153,30.2298,29.7995,30.2252,14656000],["2012-09-13",30.1097,30.9477,30.0259,30.5695,15745200],["2012-09-14",30.6306,30.6419,30.2909,30.4041,13289600],["2012-09-17",30.4517,30.54,30.2615,30.3181,10649200],["2012-09-18",30.1414,30.3136,30.0146,30.2705,13192400],["2012-09-19",30.3181,30.6918,30.2864,30.5264,11976800],["2012-09-20",30.4132,30.5378,30.2275,30.4857,12779600],["2012-09-21",30.6419,30.7891,30.5513,30.574,29225600],["2012-09-24",30.3724,30.5672,30.2365,30.2886,10530000],["2012-09-25",30.3113,30.6646,30.2615,30.4743,15398400],["2012-09-26",30.3792,30.4743,29.9806,30.0123,10637200],["2012-09-27",30.0554,30.4019,30.0123,30.3271,8432800],["2012-09-28",30.343,30.4879,30.1754,30.4109,9431600],["2012-10-01",30.5446,31.2308,30.5446,30.9658,14700800],["2012-10-02",30.9341,31.0496,30.6827,30.8005,10041600],["2012-10-03",30.9477,31.3893,30.7982,31.3712,11717600],["2012-10-04",31.4346,31.6656,31.2987,31.6316,8475600],["2012-10-05",31.874,32.0665,31.5931,31.7652,11280800],["2012-10-08",31.4799,31.5931,31.3802,31.4142,6803600],["2012-10-09",31.5184,31.566,30.9635,30.9681,9978000],["2012-10-10",30.9432,31.2489,30.873,31.1221,8050400],["2012-10-11",31.2987,31.6679,31.2964,31.4912,14057600],["2012-10-12",31.5637,31.7041,31.3508,31.5071,8116000],["2012-10-15",31.5614,31.7607,31.3893,31.6815,9694400],["2012-10-16",31.7517,32.1072,31.7109,31.9691,8324400],["2012-10-17",31.9691,32.3337,31.8875,32.2861,10126000],["2012-10-18",32.2408,32.4084,31.9623,32.1321,11241600],["2012-10-19",32.2295,32.2408,31.652,31.6996,10134400],["2012-10-22",31.6633,31.7177,31.2602,31.4799,9782800],["2012-10-23",31.2421,31.2489,30.7846,30.9454,11923200],["2012-10-24",31.1402,31.3372,30.9001,30.9114,11478000],["2012-10-25",31.2149,31.4119,30.9182,31.1515,15875600],["2012-10-26",31.2149,31.455,30.9975,31.3236,12148800],["2012-10-31",31.1628,31.6996,31.1175,31.4255,14271200],["2012-11-01",31.8921,32.6938,31.7743,32.5851,21310000],["2012-11-02",32.6259,33.1581,32.4764,32.4764,18498000],["2012-11-05",32.3292,32.5874,31.9827,32.0461,13864000],["2012-11-06",32.268,32.8025,32.1367,32.5806,9089200],["2012-11-07",32.2816,32.5194,32.0529,32.2861,10431600],["2012-11-08",32.1933,32.4424,32.1321,32.1729,10133200],["2012-11-09",31.9147,32.5692,31.7698,32.3699,11799600],["2012-11-12",32.1639,32.5624,32.1639,32.4402,8943600],["2012-11-13",32.2952,32.7912,32.2612,32.2612,10149200],["2012-11-14",32.3702,32.5132,31.7005,31.7686,13608000],["2012-11-15",31.78,31.889,31.4463,31.78,13717600],["2012-11-16",31.7845,32.5858,31.7845,32.3952,16632400],["2012-11-19",32.688,33.0648,32.6108,33.0625,15120400],["2012-11-20",33.0376,33.4553,32.9513,33.2192,9566400],["2012-11-21",33.1919,33.3463,33.083,33.2918,6565200],["2012-11-23",33.4371,33.6232,33.2328,33.6232,4454400],["2012-11-26",33.5075,33.5075,33.2373,33.4257,8623600],["2012-11-27",33.3962,33.5597,33.2169,33.3191,9981600],["2012-11-28",33.1488,33.4484,33.117,33.4348,10358400],["2012-11-29",33.5801,33.6709,33.4235,33.6369,12572800],["2012-11-30",33.6686,34.0341,33.5983,33.9842,14048000],["2012-12-03",34.05,34.2134,33.6959,33.7413,11736800],["2012-12-04",33.8184,33.8797,33.4144,33.5029,9100800],["2012-12-05",33.7118,33.7118,33.1647,33.6096,11971200],["2012-12-06",33.6981,33.8003,33.3826,33.7027,9124000],["2012-12-07",33.8502,33.8866,33.5483,33.7208,7557200],["2012-12-10",33.7662,33.8843,33.6573,33.7458,9288800],["2012-12-11",33.6868,34.1249,33.6868,33.8003,14492800],["2012-12-12",33.9796,34.0046,33.5574,33.5688,18319600],["2012-12-13",33.6209,33.8457,33.344,33.4144,13042800],["2012-12-14",33.3417,33.5256,33.1987,33.3281,9579200],["2012-12-17",33.3622,33.8525,33.3463,33.8525,13903200],["2012-12-18",33.8252,34.4018,33.7549,34.2134,11869600],["2012-12-19",34.2316,34.2407,33.857,33.8593,8640400],["2012-12-20",34.0227,34.6197,33.8956,34.6084,10863200],["2012-12-21",34.2702,34.4994,34.0409,34.2248,13930400],["2012-12-24",34.1022,34.4177,34.1022,34.3178,3272000],["2012-12-26",34.3406,34.3428,33.8684,33.9955,7614400],["2012-12-27",33.9796,34.1975,33.5733,33.9138,11976800],["2012-12-28",33.7004,34.0341,33.6527,33.7435,6973600],["2012-12-31",33.6754,34.4155,33.6754,34.4086,12868000],["2013-01-02",34.9943,35.3984,34.9421,35.2712,15826400],["2013-01-03",35.664,35.8841,35.1441,35.2985,14937200],["2013-01-04",35.3212,35.6821,35.135,35.5868,10376000],["2013-01-07",35.6254,36.0408,35.5936,35.841,10242400],["2013-01-08",35.7865,36.1747,35.6413,36.1747,11800400],["2013-01-09",36.6378,36.8988,36.2542,36.7263,17552800],["2013-01-10",36.7808,36.9488,36.1543,36.4358,16313600],["2013-01-11",36.2701,36.6037,36.2065,36.5833,9578000],["2013-01-14",36.6105,36.7308,36.2178,36.4675,8877600],["2013-01-15",36.2791,36.4675,36.1134,36.4221,6696000],["2013-01-16",36.345,36.497,36.1634,36.3654,5464400],["2013-01-17",36.547,36.5674,36.2314,36.2927,7833600],["2013-01-18",35.984,35.9863,35.5255,35.9273,13812400],["2013-01-22",36.0204,36.2474,35.8161,36.1043,6918000],["2013-01-23",35.9318,36.3109,35.8842,36.1043,7108800],["2013-01-24",36.1611,36.3586,36.0703,36.2201,6794000],["2013-01-25",36.3018,36.3518,36.0998,36.2837,6701600],["2013-01-28",36.3836,36.4517,35.4801,35.4914,13532000],["2013-01-29",35.353,35.6594,35.2122,35.5618,11664000],["2013-01-30",35.6367,36.1134,35.1282,35.1873,18708000],["2013-01-31",36.093,36.2065,35.4914,35.8456,16685600],["2013-02-01",36.093,36.2019,35.7184,35.9931,12738400],["2013-02-04",35.8138,35.9568,35.5391,35.5595,10532000],["2013-02-05",35.7797,36.2292,35.5936,36.2133,11105200],["2013-02-06",36.1429,36.5197,36.0067,36.5061,15056800],["2013-02-07",36.0885,36.2723,35.6299,35.6526,20182800],["2013-02-08",35.7298,36.0794,35.6617,35.8206,12914000],["2013-02-11",35.7707,35.9046,35.3984,35.4869,11032400],["2013-02-12",35.6027,35.7979,35.5073,35.5936,9805600],["2013-02-13",35.589,35.8029,35.0636,35.2069,13917600],["2013-02-14",35.1682,35.6345,35.1,35.4821,12760000],["2013-02-15",35.5663,35.9598,35.4275,35.9394,17884400],["2013-02-19",35.9439,36.1213,35.6368,35.8529,13210000],["2013-02-20",35.7414,35.8529,35.3024,35.3547,15688800],["2013-02-21",35.2865,36.0076,35.2114,35.8142,14220800],["2013-02-22",36.0099,36.3011,35.6436,36.2669,11738000],["2013-02-25",36.2146,36.4762,35.4617,35.4617,11183200],["2013-02-26",35.4889,36.0758,35.4889,35.903,11354000],["2013-02-27",35.8165,36.4193,35.7824,36.367,8318000],["2013-02-28",36.4739,36.4739,36.0122,36.0872,11228000],["2013-03-01",35.9257,36.1373,35.6345,35.9598,13212000],["2013-03-04",35.887,36.2919,35.8393,36.2829,6570000],["2013-03-05",36.4171,36.8015,36.3647,36.4626,10267600],["2013-03-06",36.5922,36.7833,36.4421,36.6377,7516000],["2013-03-07",36.5945,36.8015,36.317,36.5126,8687200],["2013-03-08",36.7014,36.7151,36.3716,36.549,9571600],["2013-03-11",36.7082,36.7606,36.4899,36.665,6742000],["2013-03-12",36.5513,36.6172,36.1759,36.3511,8340800],["2013-03-13",36.2828,36.4876,36.135,36.2533,11021600],["2013-03-14",36.2601,36.64,36.2374,36.5467,14853600],["2013-03-15",36.4034,36.5422,36.0622,36.0667,17599600],["2013-03-18",35.7778,36.2101,35.5777,35.9576,15162800],["2013-03-19",35.9416,36.2487,35.4139,35.4867,17652400],["2013-03-20",35.7141,36.3898,35.6505,36.2442,16070400],["2013-03-21",36.044,36.3352,35.8961,35.8961,14883200],["2013-03-22",35.9894,36.433,35.8779,36.4171,18790400],["2013-03-25",36.5672,37.3702,36.5103,37.3065,19336800],["2013-03-26",37.5112,38.1664,37.4293,38.0936,17264800],["2013-03-27",37.9002,38.4962,37.65,38.3666,13371200],["2013-03-28",38.387,38.8898,38.246,38.635,12456400],["2013-04-01",38.6145,38.8966,37.9662,38.0685,13235200],["2013-04-02",38.312,38.4211,38.0594,38.205,9582000],["2013-04-03",38.312,38.337,37.3702,37.4771,16624800],["2013-04-04",37.6295,37.882,37.5363,37.8707,8903600],["2013-04-05",37.3543,37.6295,37.2132,37.5704,7962400],["2013-04-08",37.6796,37.8456,37.4157,37.8274,6125600],["2013-04-09",37.9503,37.9616,37.3088,37.4771,6004400],["2013-04-10",37.5272,38.0572,37.5272,37.9867,8996400],["2013-04-11",37.9889,38.1937,37.8115,38.13,6590000],["2013-04-12",37.741,37.9503,37.5567,37.7046,7076800],["2013-04-15",37.4475,37.5067,36.69,36.69,10774000],["2013-04-16",36.9994,37.4885,36.9653,37.468,10092000],["2013-04-17",37.2474,37.3133,36.8379,36.9039,9543600],["2013-04-18",36.9858,37.1677,36.6855,36.7173,21010800],["2013-04-19",36.8698,37.3315,36.7947,37.2974,7620400],["2013-04-22",37.2087,37.3861,36.963,37.1996,5403600],["2013-04-23",37.3679,37.6887,37.1996,37.6841,6324000],["2013-04-24",37.6841,38.1186,37.6705,38.0026,7447200],["2013-04-25",38.1959,38.7806,38.089,38.3893,9322800],["2013-04-26",38.3893,38.5804,38.0208,38.0413,6127200],["2013-04-29",38.155,38.3302,38.0253,38.1937,10694400],["2013-04-30",38.3506,38.6486,38.2255,38.3211,12161600],["2013-05-01",37.9867,38.2755,37.2155,37.766,12252400],["2013-05-02",38.6714,40.8688,38.6714,39.8998,30677200],["2013-05-03",40.2546,41.1372,40.1341,40.8415,15026400],["2013-05-06",40.796,41.1213,40.5208,40.6936,13084000],["2013-05-07",40.8302,40.9143,40.3138,40.8984,11876400],["2013-05-08",40.8233,40.8324,40.423,40.7778,14449200],["2013-05-09",40.771,40.9189,40.5435,40.6231,11501200],["2013-05-10",40.6459,40.7232,40.3888,40.6618,13837600],["2013-05-13",40.6231,41.0463,40.5208,40.7028,12480000],["2013-05-14",40.7141,41.2851,40.6368,41.019,16074800],["2013-05-15",41.0212,41.4292,40.9483,41.4223,13624400],["2013-05-16",41.4178,41.4178,40.9711,40.9757,9913600],["2013-05-17",41.2218,42.065,41.1397,42.0627,13248800],["2013-05-20",41.9123,42.1379,41.2035,41.3881,21192000],["2013-05-21",41.3722,41.6343,41.1101,41.3745,13422800],["2013-05-22",41.4952,42.0285,41.044,41.0531,19563200],["2013-05-23",40.652,40.9096,40.3626,40.5882,16906000],["2013-05-24",40.5381,41.2719,40.3148,41.1238,12306400],["2013-05-28",41.5773,41.6001,40.946,41.0281,9937200],["2013-05-29",40.8435,41.0668,40.5814,40.5973,7490400],["2013-05-30",40.6429,41.4747,40.6429,41.256,9628000],["2013-05-31",41.1511,41.3403,40.5882,40.5973,12514400],["2013-06-03",40.7364,41.1762,40.4538,41.0645,15232400],["2013-06-04",40.8845,41.42,40.725,41.0668,13528400],["2013-06-05",40.9916,41.0645,40.3056,40.3877,12176800],["2013-06-06",40.2669,40.8891,40.2008,40.8731,14664800],["2013-06-07",41.1694,41.2491,40.9187,41.0076,13899200],["2013-06-10",41.1443,41.7368,40.9369,41.5522,13779200],["2013-06-11",41.1466,41.4656,40.9209,40.9437,7856400],["2013-06-12",41.1671,41.1671,40.7272,40.8275,9994800],["2013-06-13",40.8275,41.6502,40.7272,41.534,9760400],["2013-06-14",41.4884,41.5864,41.0463,41.2332,7427200],["2013-06-17",41.5499,41.869,41.3631,41.5568,14779200],["2013-06-18",41.4132,42.2131,41.4132,41.9351,7579200],["2013-06-19",41.9898,42.1903,41.5978,41.6206,12220800],["2013-06-20",41.3699,41.5864,40.6703,40.6703,15534000],["2013-06-21",41.0212,41.3631,40.7478,40.9073,17923200],["2013-06-24",40.5905,40.9027,40.0367,40.627,15527600],["2013-06-25",40.9756,41.3357,40.6794,41.1283,12721600],["2013-06-26",41.4519,41.7368,41.1306,41.6251,10392800],["2013-06-27",41.8052,42.1607,41.591,41.9921,11102400],["2013-06-28",41.9921,42.0969,41.5272,41.6479,12656400],["2013-07-01",41.91,42.7213,41.8485,42.2109,11616000],["2013-07-02",42.1789,42.6256,41.9921,42.2154,8749200],["2013-07-03",41.9738,42.7168,41.9168,42.6256,4533200],["2013-07-05",43.0427,43.4962,42.7305,43.4802,8495600],["2013-07-08",43.6648,43.9315,42.8581,42.8672,19588000],["2013-07-09",43.0609,43.1931,42.5253,42.6621,23330400],["2013-07-10",42.6963,42.8011,42.3453,42.5481,15523200],["2013-07-11",43.1498,43.3139,42.735,43.2911,14235200],["2013-07-12",43.2774,43.4666,43.1065,43.4643,7782800],["2013-07-15",43.642,43.7172,43.2546,43.3572,14529200],["2013-07-16",43.3435,43.4666,43.0039,43.1589,7515200],["2013-07-17",42.9447,43.2888,42.8763,43.2182,11118000],["2013-07-18",43.348,43.6192,43.2888,43.5304,5938400],["2013-07-19",43.5463,43.7537,43.1634,43.282,9048400],["2013-07-22",43.348,43.5987,43.1293,43.5782,7930400],["2013-07-23",43.4665,43.6352,42.9675,42.9766,11710800],["2013-07-24",43.2523,43.266,42.3111,42.5595,13993600],["2013-07-25",43.5281,44.6676,43.5281,44.3508,21923200],["2013-07-26",44.2118,44.3485,43.7172,44.0295,8709200],["2013-07-29",43.952,44.0956,43.5851,43.7492,5776400],["2013-07-30",43.9155,44.0295,43.5623,43.6284,13911200],["2013-07-31",44.1548,44.4169,38.9679,40.3398,90073600],["2013-08-01",41.4223,41.4223,39.4898,40.8321,74287200],["2013-08-02",41.3904,41.9533,41.2127,41.9328,21698400],["2013-08-05",41.9328,42.1926,41.6593,42.0559,11479600],["2013-08-06",41.9807,42.0034,41.2149,41.6798,19986800],["2013-08-07",41.3426,41.477,40.9984,41.338,15556400],["2013-08-08",41.5705,41.6047,41.0053,41.199,9626800],["2013-08-09",41.2035,41.3289,40.921,40.9779,10028400],["2013-08-12",40.8845,41.0167,40.6566,40.9665,13622400],["2013-08-13",41.1352,41.1671,40.7204,40.8457,11407200],["2013-08-14",40.985,41.4371,40.7202,40.7202,15338800],["2013-08-15",40.5147,40.5238,39.6014,39.711,17288400],["2013-08-16",39.6631,39.8937,39.3526,39.5284,12612400],["2013-08-19",39.3457,40.3868,39.3183,39.9507,11982000],["2013-08-20",39.8663,40.017,39.4759,39.5489,14135200],["2013-08-21",39.558,41.4394,39.3891,40.7293,30930800],["2013-08-22",41.0147,41.4234,40.4165,40.8503,10586400],["2013-08-23",41.1882,41.2316,40.5535,40.8914,9807200],["2013-08-26",40.9736,40.9736,39.9485,39.9553,13789200],["2013-08-27",39.4941,39.9736,39.4005,39.7658,12762400],["2013-08-28",39.5832,40.1357,39.5832,40.0033,15672000],["2013-08-29",39.9804,40.4759,39.9074,40.0398,9404800],["2013-08-30",40.0489,40.0695,39.6836,39.8229,9886400],["2013-09-03",40.1905,40.7316,40.0124,40.4165,12550400],["2013-09-04",40.3891,40.6129,40.0124,40.227,9753200],["2013-09-05",40.2133,40.3435,40.0078,40.2316,7406800],["2013-09-06",40.2567,40.6151,39.9667,40.3366,6697200],["2013-09-09",40.4759,40.7887,40.4759,40.7658,10801600],["2013-09-10",41.6471,42.1586,41.4006,42.1449,19507200],["2013-09-11",42.2385,42.5878,41.7613,42.5376,11006000],["2013-09-12",42.565,42.88,42.2522,42.2522,14212000],["2013-09-13",42.3504,43.2202,42.2841,43.1517,16403600],["2013-09-16",43.5992,43.6266,43.1243,43.2385,11380800],["2013-09-17",43.2248,43.8139,43.0513,43.7454,10400800],["2013-09-18",43.476,44.2933,43.4189,44.2134,10474800],["2013-09-19",44.4143,45.2066,44.2956,44.4554,14966400],["2013-09-20",44.5901,45.3961,44.2636,45.3961,57707200],["2013-09-23",45.1975,45.8596,44.75,44.8048,19551600],["2013-09-24",44.8048,44.9326,43.9782,44.1426,15296400],["2013-09-25",44.1267,44.2933,43.5353,43.7362,10594800],["2013-09-26",43.9394,44.4075,43.7591,44.1929,9326400],["2013-09-27",43.8344,44.2271,43.7933,44.0764,7258400],["2013-09-30",43.5627,43.8275,43.4371,43.6312,9561600],["2013-10-01",43.6746,44.2043,43.3961,44.1152,9384800],["2013-10-02",43.8139,44.065,43.6084,43.7956,8712400],["2013-10-03",43.8344,43.8618,42.8641,43.0718,19646000],["2013-10-04",43.0695,43.6426,42.9257,43.4896,9365600],["2013-10-07",42.912,42.912,42.5398,42.5421,11785200],["2013-10-08",42.5216,43.0102,41.67,41.6745,16039600],["2013-10-09",41.8732,42.17,41.122,41.9759,13448000],["2013-10-10",42.4531,43.1791,42.3641,43.1586,10865600],["2013-10-11",43.1061,43.8824,42.8093,43.8824,11915200],["2013-10-14",43.4645,44.2454,43.3846,44.1655,8922400],["2013-10-15",44.0719,44.3892,43.6929,43.6929,10567600],["2013-10-16",43.9326,44.7066,43.8002,44.6655,10382800],["2013-10-17",44.6746,45.3778,44.629,45.2705,12605200],["2013-10-18",45.371,45.8893,44.9669,45.766,14387200],["2013-10-21",45.903,46.0468,45.4943,45.6724,11526000],["2013-10-22",45.6746,46.2751,45.5514,45.6587,12202800],["2013-10-23",45.3618,45.46,45.0194,45.4098,7476400],["2013-10-24",45.6335,46.4349,45.5742,46.3276,8885600],["2013-10-25",46.5171,46.5536,46.0102,46.3619,11014400],["2013-10-28",46.4783,46.6906,46.2226,46.3664,6854400],["2013-10-29",46.4577,46.8619,46.4577,46.6313,8599600],["2013-10-30",46.7728,46.782,46.0377,46.5354,11946400],["2013-10-31",44.9897,45.4121,44.3527,44.9029,24035200],["2013-11-01",45.4235,45.8847,45.3253,45.4714,13233600],["2013-11-04",45.5902,45.6632,44.7933,44.8458,11089200],["2013-11-05",44.6084,45.1997,44.5216,45.0628,11058000],["2013-11-06",45.3755,45.7066,45.0673,45.4395,8878800],["2013-11-07",45.6564,45.7454,44.7728,44.7728,10832400],["2013-11-08",44.6975,45.3116,44.6975,45.2728,11462400],["2013-11-11",45.3527,45.5947,45.2568,45.4966,8385200],["2013-11-12",45.3915,45.476,44.944,45.2682,9016400],["2013-11-13",44.9891,45.7052,44.9548,45.7052,8181600],["2013-11-14",45.7395,45.8081,45.4741,45.7898,10909600],["2013-11-15",45.7006,46.3366,45.696,46.2131,12391600],["2013-11-18",46.2131,46.3755,45.5885,45.7327,16380800],["2013-11-19",45.8356,45.847,45.028,45.1584,14462800],["2013-11-20",45.2477,45.8013,45.2225,45.3254,10197200],["2013-11-21",45.5908,46.2131,45.1722,46.1239,12776400],["2013-11-22",46.1445,46.2909,45.7189,46.2405,8150800],["2013-11-25",46.3321,46.3618,46.0552,46.1971,6742000],["2013-11-26",46.3641,46.5791,46.1261,46.5608,11246000],["2013-11-27",46.5563,46.8605,46.4487,46.6684,5939600],["2013-11-29",46.7873,46.9154,46.5471,46.5471,4139200],["2013-12-02",46.6935,47.2403,46.6935,46.9292,8762000],["2013-12-03",45.7395,46.3504,45.7395,46.1559,17032800],["2013-12-04",46.1628,46.5174,46.0026,46.3824,11739200],["2013-12-05",46.2566,46.4281,46.1033,46.1467,13260000],["2013-12-06",46.602,46.634,45.9843,46.1833,9106800],["2013-12-09",46.1628,46.3732,46.0667,46.1193,12667200],["2013-12-10",45.9637,46.1422,45.6251,45.6251,15647200],["2013-12-11",45.9843,47.5652,45.9843,47.0504,40328000],["2013-12-12",46.8926,47.0481,46.3275,46.5425,11469200],["2013-12-13",46.7873,47.5857,46.6523,47.4393,17674400],["2013-12-16",47.5949,48.1737,47.4233,47.5286,14779600],["2013-12-17",47.7276,48.915,47.5492,48.7868,20647200],["2013-12-18",48.7525,49.297,48.0433,49.2673,16142000],["2013-12-19",49.1712,49.8438,49.082,49.4343,13394800],["2013-12-20",49.5807,49.9193,49.3931,49.4091,23263600],["2013-12-23",49.6425,50.0634,49.5418,49.8804,7994800],["2013-12-24",49.981,50.2373,49.6493,50.0405,5207600],["2013-12-26",50.1,50.3883,50.1,50.3768,4898800],["2013-12-27",50.5599,50.6514,50.1366,50.2556,5242000],["2013-12-30",50.4661,50.7017,50.2625,50.5393,5940000],["2013-12-31",50.6788,50.9534,50.5667,50.9442,6448400],["2014-01-02",50.6834,50.7955,50.2167,50.5621,10654000],["2014-01-03",50.7314,50.9007,50.3837,50.5965,7809600],["2014-01-06",50.601,50.8596,50.2373,50.2922,8577600],["2014-01-07",50.5027,50.8138,50.4363,50.6765,8178000],["2014-01-08",50.6559,51.0174,50.4775,50.839,8487200],["2014-01-09",51.1433,51.3652,50.7109,50.7681,8386400],["2014-01-10",50.752,50.9579,50.3334,50.5896,6429600],["2014-01-13",50.7932,51.2897,50.0131,50.0794,13554400],["2014-01-14",50.0428,50.9373,49.949,50.9373,10851600],["2014-01-15",50.9831,51.4521,50.7498,51.1913,11288000],["2014-01-16",51.0609,51.1913,50.6262,50.736,13514000],["2014-01-17",50.8001,53.1359,50.7978,53.1176,38344400],["2014-01-21",53.6232,53.8771,52.8065,53.0604,19752400],["2014-01-22",53.1679,53.4928,53.0032,53.3029,7254400],["2014-01-23",52.9986,53.1519,52.0835,52.2185,13662400],["2014-01-24",51.7953,51.9234,50.6171,50.6171,16043200],["2014-01-27",50.8047,50.8047,49.2147,49.4663,19470800],["2014-01-28",49.7866,50.871,49.7362,50.5507,17852400],["2014-01-29",50.1252,50.5004,49.5304,49.6722,16800000],["2014-01-30",51.6466,51.7038,49.4869,50.5324,20040400],["2014-01-31",49.4457,50.0794,49.2124,49.2856,24457200],["2014-02-03",49.5326,49.8369,48.5169,48.8372,21662400],["2014-02-04",48.995,49.3885,48.359,49.082,14913600],["2014-02-05",48.7846,49.5853,48.7571,49.3268,13520800],["2014-02-06",49.4343,50.1046,49.3657,50.1046,12721600],["2014-02-07",50.3746,50.7886,49.9788,50.7383,12537200],["2014-02-10",50.7635,50.8184,50.3288,50.4569,10316800],["2014-02-11",50.5896,50.9923,50.3425,50.8641,9809600],["2014-02-12",51.2102,51.5448,51.0842,51.3775,14650800],["2014-02-13",51.075,51.5105,50.9856,51.35,13158800],["2014-02-14",51.4004,51.8519,51.2263,51.7969,12682000],["2014-02-18",51.9069,52.3653,51.7098,51.8107,13427200],["2014-02-19",51.7672,52.2072,51.2652,51.3111,9322000],["2014-02-20",51.3752,51.5609,51.0154,51.2148,8810000],["2014-02-21",51.2767,51.4921,51.1048,51.1919,9136000],["2014-02-24",51.2767,52.1247,51.2171,51.8405,10817200],["2014-02-25",51.8405,52.3539,51.6801,52.0513,11339600],["2014-02-26",52.0788,52.2324,51.6273,51.8221,10413600],["2014-02-27",51.8405,52.2095,51.7053,51.8611,8097600],["2014-02-28",51.9047,52.253,50.5822,51.7832,14004000],["2014-03-03",51.1644,51.3477,50.3278,50.7518,16422800],["2014-03-04",51.6021,51.7901,51.0131,51.6823,14884800],["2014-03-05",51.7098,51.7511,50.9489,51.0658,11328400],["2014-03-06",51.2835,51.813,51.1827,51.3065,9120400],["2014-03-07",51.5563,51.7351,51.2331,51.6961,8971200],["2014-03-10",51.6846,51.8817,51.5036,51.6823,7350400],["2014-03-11",51.7855,52.3447,51.483,52.0674,11062800],["2014-03-12",51.8244,52.182,51.6342,51.8198,9394800],["2014-03-13",51.9482,52.1384,50.5204,50.6006,11996400],["2014-03-14",50.5639,50.8618,50.0918,50.5983,13692000],["2014-03-17",50.8779,51.3111,50.7381,51.2881,8800000],["2014-03-18",51.4761,51.9734,51.1667,51.8909,8304800],["2014-03-19",51.9367,52.0468,50.8802,51.2973,7888800],["2014-03-20",51.3661,51.3661,50.6304,50.8389,11890000],["2014-03-21",51.1025,53.3256,50.353,51.1942,38092400],["2014-03-24",51.6571,51.8496,50.2155,50.5937,18228400],["2014-03-25",50.9237,51.1185,50.0551,50.0551,11675200],["2014-03-26",50.4103,50.4653,49.4317,49.4317,10657200],["2014-03-27",49.2506,49.544,48.8289,49.4523,10489600],["2014-03-28",49.1567,49.583,48.2491,48.6089,14950000],["2014-03-31",48.7693,49.4729,48.5126,49.4729,11639200],["2014-04-01",49.7526,50.0001,49.1727,49.2071,9090400],["2014-04-02",49.2254,49.6196,48.9023,49.1979,9344800],["2014-04-03",49.4569,49.5692,48.9045,49.2781,14210400],["2014-04-04",49.4065,49.4386,47.1558,47.6028,24449200],["2014-04-07",47.3919,47.5432,46.0718,46.6195,40124000],["2014-04-08",46.4843,47.1948,46.2964,46.4316,21745600],["2014-04-09",46.8877,47.6211,46.4385,47.5661,19142800],["2014-04-10",47.7311,47.9168,45.8724,46.1932,20403600],["2014-04-11",45.6615,45.838,44.6554,45.0656,29939600],["2014-04-14",45.7922,46.2849,45.3819,46.0695,20925600],["2014-04-15",46.7181,46.9702,45.6478,46.7662,19214000],["2014-04-16",47.4423,48.0291,47.094,47.9832,15832800],["2014-04-17",48.2078,48.4828,47.6601,47.6601,13364000],["2014-04-21",47.8961,48.0153,47.7609,47.9305,10012400],["2014-04-22",47.9786,48.2628,47.793,48.123,9840000],["2014-04-23",48.1987,48.1987,47.6715,47.8595,8819600],["2014-04-24",48.0841,48.2445,47.5776,47.9924,13547200],["2014-04-25",45.838,46.7089,45.508,45.5928,38239200],["2014-04-28",45.7234,46.2803,45.6111,46.1635,24263200],["2014-04-29",46.2712,46.7662,46.2482,46.4499,12760000],["2014-04-30",46.356,46.6723,46.2735,46.4362,12145600],["2014-05-01",46.7777,47.5134,46.6081,47.2338,14273200],["2014-05-02",47.1536,47.4653,46.7548,46.851,10908800],["2014-05-05",46.6975,47.644,46.5256,47.4721,13792800],["2014-05-06",47.3736,47.4469,47.0298,47.0665,10873200],["2014-05-07",47.4446,47.9007,46.8556,47.832,14732000],["2014-05-08",47.8847,48.6112,47.8113,48.3362,14613600],["2014-05-09",48.1712,48.3293,47.7059,48.3155,11795600],["2014-05-12",48.3774,48.6983,48.366,48.5195,8732800],["2014-05-13",48.586,48.7464,48.4508,48.602,7137600],["2014-05-14",48.4964,48.6526,48.1887,48.1887,6838000],["2014-05-15",47.9912,48.1497,47.3988,47.6353,12685200],["2014-05-16",47.6675,48.2415,47.6675,48.1772,12279600],["2014-05-19",48.0785,48.4459,47.9568,48.3035,7039600],["2014-05-20",48.2943,48.2943,47.6238,47.7432,8740000],["2014-05-21",47.9568,48.3747,47.8971,48.2438,9096400],["2014-05-22",48.2507,48.2851,47.9223,48.0762,16870000],["2014-05-23",48.2186,48.7421,48.1543,48.6962,11117600],["2014-05-27",48.9074,49.2588,48.8684,49.2542,9676800],["2014-05-28",49.2542,49.2542,48.912,49.0934,7223200],["2014-05-29",49.1393,49.2978,49.0245,49.2932,5260400],["2014-05-30",49.571,49.5871,48.9855,49.3299,6136400],["2014-06-02",49.4539,49.5274,48.873,49.0291,6364000],["2014-06-03",48.9166,48.9625,48.4045,48.524,9011600],["2014-06-04",48.4872,48.5492,48.0946,48.5492,12589600],["2014-06-05",48.7076,48.7949,48.3632,48.7306,6597600],["2014-06-06",48.8018,49.0016,48.5906,48.9097,10002400],["2014-06-09",49.0222,49.1371,48.5951,48.8133,5516400],["2014-06-10",48.9097,49.3184,48.8523,49.1967,6835600],["2014-06-11",48.9074,49.1187,48.7077,48.8362,6758000],["2014-06-12",48.7697,48.9488,48.5033,48.6273,6218000],["2014-06-13",48.6502,48.6962,48.416,48.5171,7085200],["2014-06-16",48.4229,48.4482,48.214,48.276,7899200],["2014-06-17",48.253,48.6617,48.1979,48.4068,5722400],["2014-06-18",48.3242,48.5079,47.9981,48.5079,10326000],["2014-06-19",48.5584,48.7168,47.7662,48.2943,15331200],["2014-06-20",48.5699,48.7076,48.0142,48.1037,18358800],["2014-06-23",47.9912,48.1772,47.8029,48.0992,14765200],["2014-06-24",48.0532,48.3563,47.6192,47.7134,13089600],["2014-06-25",47.6032,48.3334,47.6032,48.005,8244800],["2014-06-26",48.1818,48.1887,47.6606,47.9821,8580400],["2014-06-27",47.7846,48.1979,47.7295,48.0555,12961200],["2014-06-30",47.9132,48.6204,47.8764,48.3839,9961600],["2014-07-01",48.6686,49.4493,48.6411,49.1967,10993600],["2014-07-02",49.3414,49.4815,49.1967,49.3322,5768800],["2014-07-03",49.4402,49.8282,49.3919,49.7157,5571600],["2014-07-07",49.6973,49.9545,49.5159,49.7685,6612400],["2014-07-08",49.7754,49.8029,48.9441,49.4287,12149200],["2014-07-09",49.4838,49.6629,49.2564,49.6353,5177200],["2014-07-10",49.0934,49.803,48.8363,49.493,8536800],["2014-07-11",49.5871,49.8374,49.2243,49.8282,5696800],["2014-07-14",50.2301,51.059,49.9775,50.7536,13716400],["2014-07-15",50.9006,51.6078,50.7237,50.9258,10900800],["2014-07-16",51.1922,51.2427,50.7651,51.1302,8853200],["2014-07-17",50.9626,50.9763,50.0188,50.0303,9806000],["2014-07-18",50.3288,50.9511,50.2691,50.563,11068000],["2014-07-21",50.4092,50.5469,50.175,50.338,6168400],["2014-07-22",50.7283,51.1118,50.6572,50.8064,7699200],["2014-07-23",50.8592,51.1003,50.6732,50.7926,8189200],["2014-07-24",51.2955,51.4011,50.9373,51.1463,11947600],["2014-07-25",49.1623,49.7593,48.5285,49.3161,27530400],["2014-07-28",49.2358,49.3598,48.9373,49.1899,10401600],["2014-07-29",49.2312,49.532,48.9855,49.0245,10577200],["2014-07-30",49.0223,49.3208,49.0131,49.1531,10422800],["2014-07-31",48.9717,48.9924,48.4528,48.4528,13874000],["2014-08-01",48.191,48.9235,48.1703,48.6365,14100000],["2014-08-04",48.8753,48.9488,48.5699,48.7169,8079600],["2014-08-05",48.5653,48.7697,48.0303,48.3449,11151200],["2014-08-06",48.2163,48.5377,48.1772,48.3793,7528400],["2014-08-07",48.4918,48.5538,47.8994,48.0004,9568000],["2014-08-08",47.9637,48.3471,47.8098,48.3265,9256800],["2014-08-11",48.4597,48.501,48.2277,48.354,9018400],["2014-08-12",48.2415,48.4964,48.0946,48.2897,6442000],["2014-08-13",48.5313,48.7959,48.4186,48.6417,6451200],["2014-08-14",48.7936,48.9086,48.6141,48.8925,7136800],["2014-08-15",48.9776,49.0766,48.2967,48.3565,8999600],["2014-08-18",48.6555,49.3319,48.6049,49.3066,8352400],["2014-08-19",49.4055,49.6218,49.2629,49.463,8212400],["2014-08-20",49.3664,49.7943,49.3319,49.7391,7296800],["2014-08-21",49.8082,49.9163,49.6264,49.6356,5544000],["2014-08-22",49.7391,49.9117,49.5321,49.7138,7145600],["2014-08-25",49.9692,49.9968,49.6586,49.6977,4962400],["2014-08-26",49.8058,50.1532,49.7345,49.8611,6944000],["2014-08-27",49.9508,50.0451,49.5298,49.9531,8035600],["2014-08-28",49.4631,49.6333,49.1801,49.371,11083600],["2014-08-29",49.3618,49.463,48.7959,48.8925,14646000],["2014-09-02",49.0973,49.4561,48.9362,49.4009,8066400],["2014-09-03",49.4792,49.7299,49.3043,49.44,7788400],["2014-09-04",49.5643,49.7207,49.233,49.2928,9492400],["2014-09-05",49.3158,49.3181,49.0259,49.2813,8202800],["2014-09-08",49.2353,49.7437,49.118,49.6402,10266400],["2014-09-09",49.5298,49.5712,49.233,49.2974,7328800],["2014-09-10",49.2491,50.3028,49.2422,49.8956,12646800],["2014-09-11",49.8542,49.8657,49.3365,49.4515,8861200],["2014-09-12",49.4354,49.6356,48.9454,49.2422,8710800],["2014-09-15",49.1985,49.6034,49.1985,49.3802,7036800],["2014-09-16",49.4424,50.1026,49.1525,49.9922,9211600],["2014-09-17",49.9232,50.0359,49.164,49.585,12321200],["2014-09-18",49.677,49.8495,49.4975,49.7943,9215200],["2014-09-19",50.0819,50.1878,49.5758,49.7506,20475200],["2014-09-22",49.9186,49.9186,49.1755,49.2054,9074000],["2014-09-23",49.21,49.21,48.8787,48.8787,7959600],["2014-09-24",48.9523,49.4631,48.8304,49.3273,8336000],["2014-09-25",49.2422,49.2951,48.4094,48.4761,11729600],["2014-09-26",48.6463,48.8235,48.4416,48.7591,7178800],["2014-09-29",48.3611,48.6486,48.1103,48.5267,8788800],["2014-09-30",48.5819,49.2376,48.5474,49.088,11456000],["2014-10-01",48.9684,49.1893,48.2552,48.3151,11686000],["2014-10-02",48.0827,48.3127,47.8066,48.2483,11411600],["2014-10-03",48.5497,48.8419,48.3541,48.7706,9960800],["2014-10-06",48.9086,49.0374,48.6947,48.7246,8937200],["2014-10-07",48.4991,48.5635,47.8181,47.8641,8949600],["2014-10-08",47.8595,48.8971,47.7836,48.8557,14038800],["2014-10-09",48.8212,48.8212,47.756,47.7859,10996800],["2014-10-10",47.8273,48.2138,47.1578,47.1578,11744400],["2014-10-13",47.0474,47.7951,46.868,46.9968,12188800],["2014-10-14",47.0267,47.3695,46.5735,46.6379,14018000],["2014-10-15",46.21,46.4654,45.3105,46.0697,19668000],["2014-10-16",45.3427,46.7506,44.9055,46.7023,15625600],["2014-10-17",47.1256,47.5236,46.8335,47.3925,12731600],["2014-10-20",47.2844,47.8986,47.1946,47.8181,7628000],["2014-10-21",48.2621,49.0903,47.8296,49.0742,12986000],["2014-10-22",49.0696,49.2215,48.4899,48.5244,11042000],["2014-10-23",49.2031,49.6701,48.9293,49.2974,9729600],["2014-10-24",49.1479,49.2675,48.7407,49.1133,10896000],["2014-10-27",49.0167,49.4009,48.8212,49.0972,6658800],["2014-10-28",49.3733,49.891,49.2468,49.8565,10497600],["2014-10-29",49.7644,50.2453,49.1755,49.3848,16095200],["2014-10-30",52.5758,55.0489,52.4584,54.4439,50857600],["2014-10-31",54.5911,55.7897,54.5911,55.5436,24956000],["2014-11-03",55.44,55.9508,54.9845,55.5689,12716000],["2014-11-04",55.134,55.907,55.0075,55.8978,16644400],["2014-11-05",56.1716,58.0535,56.1348,57.407,21939600],["2014-11-06",57.4024,57.7222,56.9492,57.5359,13212000],["2014-11-07",57.5428,58.0742,57.2943,58.0742,9507600],["2014-11-10",57.9707,58.0673,57.177,57.5635,13145200],["2014-11-11",57.3265,57.4876,57.0919,57.4531,8467600],["2014-11-12",57.3609,58.1238,57.2433,58.0754,10897200],["2014-11-13",58.1791,58.1791,57.5314,57.838,12473200],["2014-11-14",57.8887,57.8933,57.3332,57.3585,8532800],["2014-11-17",57.2986,57.9556,57.2018,57.5798,9876800],["2014-11-18",57.5775,58.0247,57.4116,57.5637,7647200],["2014-11-19",57.679,57.8173,56.9782,57.5937,6642800],["2014-11-20",57.0566,58.0616,57.052,58.0109,6704000],["2014-11-21",58.8107,59.138,58.276,58.5987,11886800],["2014-11-24",58.7785,58.8361,58.4557,58.6909,10724800],["2014-11-25",58.8614,59.47,58.737,59.2994,12966400],["2014-11-26",59.3501,59.689,58.9168,59.2994,7977200],["2014-11-28",59.6036,59.8157,59.4469,59.5137,5186800],["2014-12-01",59.0712,60.0808,59.0712,59.5046,10925600],["2014-12-02",59.7397,59.9886,59.523,59.9333,8535200],["2014-12-03",59.848,60.3643,59.629,60.2998,9382000],["2014-12-04",60.4104,60.4496,59.9425,60.1938,7362400],["2014-12-05",60.309,60.7354,60.1615,60.7032,7838000],["2014-12-08",60.7377,61.2287,60.5118,60.6455,12342000],["2014-12-09",59.8157,61.0213,59.8157,60.8853,10454000],["2014-12-10",60.8023,61.0466,60.1615,60.3274,8528000],["2014-12-11",60.611,61.2172,60.5095,60.6502,13383600],["2014-12-12",60.0531,60.9567,59.1888,59.1888,15325600],["2014-12-15",59.5092,59.6659,58.3382,59.1703,12825200],["2014-12-16",58.299,59.5737,58.1676,58.412,12050400],["2014-12-17",58.5756,59.8295,58.4788,59.7189,9714400],["2014-12-18",60.3551,60.9567,60.1937,60.8899,10318000],["2014-12-19",60.7055,60.9867,60.2491,60.3159,15563600],["2014-12-22",60.4888,60.9244,60.3989,60.9014,5680000],["2014-12-23",61.0858,61.4108,60.8668,61.1434,5537600],["2014-12-24",61.1964,61.9709,61.1711,61.6897,5236800],["2014-12-26",61.6897,62.0793,61.4569,61.4569,4768800],["2014-12-29",61.4247,61.7059,61.095,61.1826,5262400],["2014-12-30",61.1065,61.1711,60.6409,60.9797,4781600],["2014-12-31",61.1941,61.6021,60.4335,60.4381,5904800],["2015-01-02",60.7101,61.4869,60.5049,61.0881,8389600],["2015-01-05",60.7354,60.7377,59.6705,59.7397,12751200],["2015-01-06",59.8826,60.1108,58.7462,59.3547,11070000],["2015-01-07",59.5714,60.1937,59.3432,60.1499,9346800],["2015-01-08",60.6686,61.1112,60.5372,60.9567,10443200],["2015-01-09",60.7631,60.9613,59.8779,60.0531,10523600],["2015-01-12",60.1707,60.392,59.7327,59.9356,6425600],["2015-01-13",60.3966,61.2702,59.7258,60.1108,10284000],["2015-01-14",59.1565,59.6083,58.5756,58.9075,12225200],["2015-01-15",59.1726,59.3478,58.1699,58.3474,10569200],["2015-01-16",58.0639,58.8015,57.9717,58.7669,11137200],["2015-01-20",59.0597,59.8595,58.6079,59.2026,14933200],["2015-01-21",59.0458,59.8457,58.6632,59.304,9784000],["2015-01-22",58.8822,59.7005,58.4027,59.3778,11566000],["2015-01-23",59.5898,60.0808,59.5115,59.5368,6166800],["2015-01-26",59.2256,59.3063,58.5019,59.1311,8552400],["2015-01-27",58.4995,58.4995,57.2986,57.8541,11027600],["2015-01-28",58.2091,58.3197,56.7731,56.7869,11430800],["2015-01-29",57.0566,57.3493,56.5126,57.1649,15668400],["2015-01-30",60.0232,60.7654,58.7577,58.7577,22151600],["2015-02-02",59.0804,59.0804,57.5568,58.8568,13665200],["2015-02-03",59.1726,60.0347,58.7185,59.8826,15075600],["2015-02-04",59.8365,61.4823,59.7235,61.0581,22170800],["2015-02-05",61.6021,62.6509,61.291,62.6509,16565600],["2015-02-06",62.6394,62.8007,61.3232,61.6413,11242000],["2015-02-09",61.639,61.8534,61.148,61.1895,7834400],["2015-02-10",61.4869,61.745,60.7677,60.9797,9396800],["2015-02-11",61.1899,61.4947,61.0213,61.4231,8795600],["2015-02-12",61.7995,62.5593,61.6702,62.5593,11641600],["2015-02-13",62.9842,62.9842,62.0674,62.2637,8476000],["2015-02-17",62.6909,62.8087,62.3191,62.55,6810400],["2015-02-18",62.55,62.5801,61.9219,62.1459,6429200],["2015-02-19",62.3653,62.3653,61.8873,62.1413,5654800],["2015-02-20",62.1274,63.0419,61.6702,63.0419,9034800],["2015-02-23",63.0327,63.1158,62.4069,63.0442,6654800],["2015-02-24",63.229,63.229,62.6193,62.9195,9045200],["2015-02-25",62.6401,63.3259,62.6401,63.0442,6842800],["2015-02-26",63.0881,63.3883,62.8156,63.2151,13459600],["2015-02-27",63.1505,63.3167,62.6517,62.6517,7965200],["2015-03-02",63.8986,64.2635,63.3744,64.2635,11653600],["2015-03-03",64.3466,64.3466,63.1573,63.573,8807200],["2015-03-04",63.5384,63.5384,62.8687,63.2151,8021200],["2015-03-05",63.5038,63.5361,63.2151,63.3029,6756000],["2015-03-06",63.1343,63.3837,62.176,62.1967,11590800],["2015-03-09",62.4692,62.8595,62.1367,62.6771,8902000],["2015-03-10",62.266,62.3168,61.2407,61.2407,11125600],["2015-03-11",61.34,61.7441,60.7442,61.1368,12105200],["2015-03-12",61.5178,62.3491,61.4947,62.2522,9530800],["2015-03-13",62.0813,62.0813,61.0791,61.2014,12578800],["2015-03-16",61.631,62.3607,61.5709,62.1228,9849600],["2015-03-17",61.9012,61.9704,60.9959,61.0791,14290800],["2015-03-18",60.9844,61.8827,59.8113,61.8111,50658000],["2015-03-19",61.7303,62.0628,60.7327,61.7118,15407500],["2015-03-20",62.1182,62.5339,61.6841,62.266,15372000],["2015-03-23",62.8387,63.005,61.952,61.9612,8128000],["2015-03-24",61.9796,62.5246,61.7395,61.9796,6534800],["2015-03-25",61.9797,62.2845,60.7142,60.7142,13054300],["2015-03-26",60.2708,61.2407,60.0584,60.5849,9487200],["2015-03-27",60.5202,60.7881,60.1785,60.5387,6521100],["2015-03-30",60.9821,61.2592,60.5017,60.6495,11237100],["2015-03-31",60.474,61.1576,60.4001,60.4186,7400500],["2015-04-01",60.4556,60.5202,59.5319,60.2062,7633000],["2015-04-02",60.0307,60.6126,59.8644,60.3078,5083000],["2015-04-06",59.7905,60.6311,59.4949,60.2246,8351200],["2015-04-07",60.3909,61.1391,60.3262,60.7789,6660800],["2015-04-08",60.862,61.7395,60.7789,61.4255,6604200],["2015-04-09",61.4901,61.721,60.7419,61.37,5408500],["2015-04-10",61.601,61.601,60.899,61.2777,4628500],["2015-04-13",61.1668,61.7026,60.511,60.6034,5059800],["2015-04-14",60.5202,60.9082,59.9291,60.5295,5621800],["2015-04-15",60.5941,60.8805,60.317,60.668,5347100],["2015-04-16",60.5295,60.9729,60.3632,60.6403,4121300],["2015-04-17",60.1323,60.5018,59.4395,59.5965,11212900],["2015-04-20",60.0399,60.2339,59.652,59.7813,5948900],["2015-04-21",60.0676,60.8066,60.0307,60.3632,9619700],["2015-04-22",60.7973,64.6399,60.7696,62.8202,20912400],["2015-04-23",62.9957,63.0142,62.3676,62.5523,7193400],["2015-04-24",62.9311,62.9773,62.1736,62.3307,6219900],["2015-04-27",63.1712,63.3744,61.8226,61.9796,7122400],["2015-04-28",62.1736,62.3491,61.3423,61.6748,6297500],["2015-04-29",61.758,63.2359,61.6841,62.2013,9812400],["2015-04-30",62.0536,62.3491,60.4279,61.0098,11780600],["2015-05-01",60.2431,61.5732,60.1784,60.7511,10142800],["2015-05-04",61.0098,61.0929,60.474,60.5756,7426400],["2015-05-05",60.7512,61.3238,60.5941,60.9267,8099800],["2015-05-06",61.1022,61.564,60.2524,60.6588,7084600],["2015-05-07",60.5756,61.6841,60.5387,61.4993,6660300],["2015-05-08",62.0166,64.8062,61.8966,64.1688,18359000],["2015-05-11",64.0118,64.3812,63.5407,63.7531,10998500],["2015-05-12",63.319,63.7347,62.7833,63.4483,7438200],["2015-05-13",63.6149,63.7352,63.0967,63.5224,5129800],["2015-05-14",63.8092,64.7993,63.7074,64.7715,6491100],["2015-05-15",64.864,65.41,64.1331,64.3736,7121000],["2015-05-18",64.5309,64.9936,63.9665,64.7715,5553800],["2015-05-19",64.9011,65.2897,64.7715,64.9196,4351000],["2015-05-20",65.0028,65.0676,64.2903,64.5679,4870100],["2015-05-21",64.3552,64.6513,64.1053,64.1886,6483800],["2015-05-22",64.1238,64.6327,64.1238,64.4199,4511700],["2015-05-26",64.133,64.3089,63.2077,63.4206,6228100],["2015-05-27",63.7074,64.5309,63.3836,64.2996,7064800],["2015-05-28",64.2903,64.5679,63.6611,64.3644,3893900],["2015-05-29",64.1516,64.4014,63.402,63.5501,6678100],["2015-06-01",63.9665,64.2626,63.3188,63.948,6309400],["2015-06-02",63.5964,64.2719,62.9302,63.8832,4457400],["2015-06-03",64.0868,64.3089,63.7444,63.7999,4906400],["2015-06-04",63.5038,63.985,62.9487,63.1152,6460000],["2015-06-05",63.1893,63.5686,62.9209,63.2633,4413100],["2015-06-08",63.0967,63.1893,62.5693,62.6248,4864300],["2015-06-09",62.6155,63.0042,62.486,62.8746,4439700],["2015-06-10",63.1245,64.4662,63.0227,64.4292,6807800],["2015-06-11",64.4939,64.79,64.2348,64.4384,5238700],["2015-06-12",64.2441,64.5309,63.8647,64.1516,4900700],["2015-06-15",63.5871,63.837,63.0782,63.4483,5995100],["2015-06-16",63.3373,64.0035,63.1892,63.8555,5937400],["2015-06-17",63.948,64.2256,63.3928,63.6149,7818300],["2015-06-18",63.7537,64.6234,63.7352,64.3088,7596800],["2015-06-19",64.0961,64.1516,63.3651,63.5594,8728800],["2015-06-22",64.1423,64.2533,63.7537,63.9295,5511700],["2015-06-23",63.9387,64.3921,63.9295,64.2348,3888700],["2015-06-24",63.948,64.2163,63.6241,63.7167,4670600],["2015-06-25",64.1978,64.1978,63.3928,63.4946,4705100],["2015-06-26",63.5686,64.0405,63.3003,63.6149,7025600],["2015-06-29",62.9116,63.3743,61.7087,61.7365,9706700],["2015-06-30",62.3102,62.4398,61.7735,62.1344,6811000],["2015-07-01",62.8654,63.1985,62.486,62.7821,6260800],["2015-07-02",63.0597,63.217,62.5693,63.1429,5053000],["2015-07-06",62.5045,63.0319,62.3287,63.0319,5270600],["2015-07-07",63.0227,63.106,61.5607,62.7081,6500700],["2015-07-08",62.0049,62.2917,61.6717,61.7458,5973500],["2015-07-09",62.5971,62.8654,62.0141,62.0419,4837800],["2015-07-10",62.9024,63.4206,62.8376,63.3095,5110200],["2015-07-13",63.8925,64.4014,63.6889,64.3274,6832300],["2015-07-14",64.7438,65.0491,64.2811,64.8641,5635400],["2015-07-15",64.8918,65.0306,64.4847,64.79,4506200],["2015-07-16",65.1694,65.3174,64.7438,65.2989,6512500],["2015-07-17",65.1416,65.6598,65.0306,65.5858,6287600],["2015-07-20",65.9652,67.5474,65.9096,67.2698,10198500],["2015-07-21",67.3994,67.4364,66.4001,66.6406,10919600],["2015-07-22",66.5666,66.7609,66.2705,66.5944,6303200],["2015-07-23",66.8072,66.8535,65.8819,66.3908,10755700],["2015-07-24",71.0451,71.1746,68.8429,69.213,21196100],["2015-07-27",68.7319,69.1297,68.0841,68.3432,10293800],["2015-07-28",68.7504,69.5646,68.334,69.1575,10054300],["2015-07-29",69.3518,70.7212,69.0927,70.3326,13746900],["2015-07-30",70.2216,71.0266,69.6201,70.675,6507000],["2015-07-31",70.7398,70.7953,69.6942,69.7127,8526300],["2015-08-03",69.944,70.3604,69.4073,70.1105,5810800],["2015-08-04",69.8884,70.3974,69.4258,69.6479,6957900],["2015-08-05",70.3696,70.4806,69.324,69.3795,6976400],["2015-08-06",69.6757,69.7867,68.0564,68.0841,7767800],["2015-08-07",68.1766,68.7596,67.8435,68.6671,6484600],["2015-08-10",69.2963,69.5646,68.334,68.8244,6183500],["2015-08-11",68.2969,68.7226,67.751,67.8805,6476000],["2015-08-12",67.5376,68.4274,67.0928,68.1586,7625100],["2015-08-13",68.0566,68.9835,68.0103,68.5201,5992000],["2015-08-14",68.4459,68.9557,68.0752,68.7888,3861500],["2015-08-17",68.5849,68.9928,68.1215,68.965,3473500],["2015-08-18",68.8259,69.2615,68.5942,69.0205,6325500],["2015-08-19",68.7703,69.4747,68.2791,68.9557,5886900],["2015-08-20",68.1771,69.0762,67.482,68.5386,12082300],["2015-08-21",67.1947,68.2327,65.7674,65.9805,15752200],["2015-08-24",59.465,64.2845,55.6094,63.3577,20950600],["2015-08-25",66.444,66.5459,61.7264,62.0694,14485000],["2015-08-26",64.2938,65.7952,62.9313,65.5172,12220000],["2015-08-27",66.6757,67.1854,65.6191,67.102,9122200],["2015-08-28",66.824,67.3522,66.3605,67.1576,6411400],["2015-08-31",66.6479,66.8055,65.6377,66.0825,8313300],["2015-09-01",64.3308,65.2391,63.4874,63.9138,11491500],["2015-09-02",64.822,64.8313,63.6728,64.5255,9218000],["2015-09-03",65.2947,65.8786,64.8684,65.2484,9035200],["2015-09-04",64.2196,64.7942,63.6172,64.0991,9469400],["2015-09-08",65.5728,65.8137,64.4606,65.3689,7984900],["2015-09-09",65.5728,66.1567,64.3494,64.5069,9022200],["2015-09-10",64.4142,65.4801,64.3772,65.0908,7244200],["2015-09-11",64.7479,65.6284,64.3772,65.582,6452100],["2015-09-14",65.545,65.6191,64.5162,64.8869,7059300],["2015-09-15",65.3225,65.5728,64.4235,65.3503,6962600],["2015-09-16",65.2947,65.9064,64.924,65.7952,8207600],["2015-09-17",66.0825,67.0279,65.341,65.7674,7663300],["2015-09-18",64.7108,65.6284,64.6089,64.683,14508100],["2015-09-21",65.4523,66.101,65.0815,65.6006,12756500],["2015-09-22",64.8776,65.2391,64.2381,65.1094,11394000],["2015-09-23",65.0259,65.9435,64.785,65.7581,10655800],["2015-09-24",65.202,65.4615,64.544,65.1,8406700],["2015-09-25",65.9806,66.2308,65.0723,65.5172,7756600],["2015-09-28",65.0537,65.1372,62.125,62.2825,15261200],["2015-09-29",62.5791,63.6728,62.2825,63.5152,11326700],["2015-09-30",64.2474,64.5625,63.265,64.5625,9309200],["2015-10-01",64.961,65.5913,63.9323,64.8684,8679900],["2015-10-02",63.7655,65.5542,63.3577,65.4986,7460400],["2015-10-05",65.8601,67.0464,65.7304,66.9445,7286800],["2015-10-06",66.9352,67.2318,66.5737,66.8054,5782500],["2015-10-07",67.3615,67.8713,67.1484,67.862,6208900],["2015-10-08",67.6581,68.5201,67.5005,68.4922,5713100],["2015-10-09",68.622,68.6684,68.0289,68.5664,5947800],["2015-10-12",68.344,69.9103,68.2791,69.5025,5586300],["2015-10-13",69.0113,69.7435,68.724,69.5118,7439400],["2015-10-14",69.3635,69.7528,68.3255,68.7703,7568300],["2015-10-15",69.4747,69.8918,69.1225,69.8269,6856200],["2015-10-16",69.8176,70.9391,69.3171,70.4386,9117400],["2015-10-19",70.3737,71.6713,70.3737,71.3561,9952600],["2015-10-20",71.0317,71.2635,70.3737,70.6981,8148800],["2015-10-21",71.3098,71.3098,69.7991,69.9381,7277900],["2015-10-22",70.3366,71.2264,70.1049,70.8278,9093400],["2015-10-23",71.7917,71.9493,69.4654,71.4303,11971300],["2015-10-26",72.3664,72.5796,71.4488,72.4591,8019400],["2015-10-27",72.32,72.4591,71.421,71.8474,9527400],["2015-10-28",72.1254,73.1171,71.7732,73.0986,10850200],["2015-10-29",72.839,72.9503,72.2273,72.7649,7648600],["2015-10-30",72.9596,73.043,71.8845,71.903,11186500],["2015-11-02",69.6878,70.6332,69.0761,69.7157,29966000],["2015-11-03",69.6323,72.8298,69.3357,72.1996,18899900],["2015-11-04",72.6352,73.0615,72.1995,72.6166,8640800],["2015-11-05",72.6815,73.8771,72.6815,73.46,9392600],["2015-11-06",73.7474,73.7474,72.5888,72.9874,8221600],["2015-11-09",72.663,72.663,71.6342,72.3293,10157300],["2015-11-10",72.0972,73.8427,72.06,73.7963,8440300],["2015-11-11",74.1399,74.5113,73.5085,73.5178,8024400],["2015-11-12",73.2207,73.4899,72.5521,72.71,8939800],["2015-11-13",72.4407,73.3228,72.2086,72.5243,9913200],["2015-11-16",72.2272,73.2671,72.0322,73.2578,7805000],["2015-11-17",73.2949,73.6106,72.8585,73.1928,6942600],["2015-11-18",73.3135,74.7434,73.1092,74.7062,7212400],["2015-11-19",74.8362,75.2169,74.1399,74.4184,6082200],["2015-11-20",74.827,75.2076,74.2606,74.4556,6764300],["2015-11-23",74.827,75.0034,73.8706,74.3813,5910600],["2015-11-24",73.5642,74.4648,73.5456,74.0842,6040800],["2015-11-25",74.0749,74.3627,73.8706,73.8706,4268700],["2015-11-27",73.9449,74.4184,73.9171,74.1306,3139500],["2015-11-30",74.3349,74.3999,73.3135,73.3599,8874600],["2015-12-01",73.8428,74.2142,73.1371,74.1956,6702100],["2015-12-02",74.1213,74.4184,73.3228,73.3878,7310000],["2015-12-03",73.6849,74.0656,72.4964,72.6914,8689600],["2015-12-04",72.9607,74.6505,72.84,74.6505,9944600],["2015-12-07",74.3998,74.7341,73.4157,73.8613,15262400],["2015-12-08",73.3321,73.9727,72.7564,73.4156,11344000],["2015-12-09",73.1928,74.047,71.8651,72.3107,15361500],["2015-12-10",72.3386,73.4528,72.0786,72.5336,8717100],["2015-12-11",71.6237,71.6237,70.1195,70.6673,15625800],["2015-12-14",70.7509,71.8001,70.1752,71.373,10361000],["2015-12-15",72.7657,73.7685,72.6171,72.9978,11355300],["2015-12-16",73.7684,74.2606,72.5614,74.1491,10497500],["2015-12-17",74.2606,74.5391,73.0071,73.0628,7555300],["2015-12-18",72.4593,72.5986,70.8252,70.8623,16271200],["2015-12-21",71.4008,71.8279,70.9366,71.6515,8442100],["2015-12-22",71.8929,71.9487,71.178,71.8465,5699100],["2015-12-23",72.4965,73.035,72.0136,72.9421,6335900],["2015-12-24",72.7471,73.0814,72.5893,72.6636,2188800],["2015-12-28",72.4593,73.0257,72.255,72.9143,3680900],["2015-12-29",73.3506,73.7128,73.2578,73.5456,4627100],["2015-12-30",73.4156,73.5271,72.6636,72.7471,4230400],["2015-12-31",72.645,73.1649,72.0043,72.0043,6538300],["2016-01-04",70.6209,70.918,69.646,70.2866,13476800],["2016-01-05",70.7973,71.0387,70.1381,70.8159,8972700],["2016-01-06",69.6367,70.4259,69.4974,69.8874,16092000],["2016-01-07",68.4854,69.7203,68.1047,68.5132,12470800],["2016-01-08",68.7639,69.1817,67.5476,67.6683,9977600],["2016-01-11",67.8819,68.7825,67.464,68.6339,13069500],["2016-01-12",69.191,69.6367,68.7268,69.4139,10236900],["2016-01-13",69.8874,69.9988,67.7704,67.8726,12659600],["2016-01-14",67.919,69.191,67.464,68.5225,10426200],["2016-01-15",66.7955,67.7333,65.607,66.6934,18470500],["2016-01-19",67.724,67.7983,65.607,66.2848,16009600],["2016-01-20",64.9571,66.3034,64.1029,65.6256,16586000],["2016-01-21",65.6628,67.1576,65.0871,66.4427,11931200],["2016-01-22",67.4733,67.9469,66.9719,67.5012,8652600],["2016-01-25",67.5569,67.6961,66.4612,66.6098,9126200],["2016-01-26",67.0183,67.1019,66.4334,66.7398,7500200],["2016-01-27",66.8327,67.2969,65.5328,65.8392,9020500],["2016-01-28",66.3127,66.712,64.3722,64.3722,15295600],["2016-01-29",65.3935,69.1724,63.8429,69.1632,40427800],["2016-02-01",68.7825,69.4324,68.0118,69.061,12623500],["2016-02-02",68.2439,68.9032,67.9004,68.1511,9572700],["2016-02-03",68.4854,69.2931,67.2505,69.061,9941900],["2016-02-04",68.8011,69.2932,67.5569,68.4111,14735700],["2016-02-05",68.2997,68.3461,65.5049,66.4241,12939400],["2016-02-08",64.9478,65.0314,61.5588,62.9237,30542600],["2016-02-09",61.6424,64.5114,61.3917,63.4437,14882800],["2016-02-10",64.1957,65.9506,64.1307,65.1335,11369500],["2016-02-11",62.9423,64.1308,62.608,63.5737,13962100],["2016-02-12",64.4743,65.4306,64.1772,65.3842,8710200],["2016-02-16",66.3034,66.6191,65.3657,66.0156,8780700],["2016-02-17",66.7319,67.0947,66.3319,67.011,8494100],["2016-02-18",66.8808,67.2157,66.0714,66.2761,6938100],["2016-02-19",66.0807,66.7226,65.4016,66.5459,7750900],["2016-02-22",67.2436,68.0902,67.0761,67.9692,7481500],["2016-02-23",67.8669,68.0251,66.9738,67.1227,6177000],["2016-02-24",66.2854,67.1599,65.476,66.8436,7728600],["2016-02-25",66.9459,68.2297,66.9273,68.1646,6840900],["2016-02-26",68.6019,68.76,67.625,67.6622,6714100],["2016-02-29",67.7832,68.7508,67.346,67.346,7786100],["2016-03-01",67.9041,69.4392,67.8204,69.4392,8705300],["2016-03-02",69.3089,69.402,68.5275,69.1229,5739100],["2016-03-03",69.2903,69.3089,68.2484,68.7601,6588300],["2016-03-04",69.0484,69.0763,68.4809,68.7507,9475300],["2016-03-07",68.2763,68.3321,66.3784,66.9273,16671900],["2016-03-08",66.518,66.5366,65.5969,65.6993,12394400],["2016-03-09",66.0528,66.1272,65.0295,65.7551,9291600],["2016-03-10",66.183,66.4249,64.7317,65.3271,10135100],["2016-03-11",66.1924,66.9924,65.7551,66.6389,9466400],["2016-03-14",66.611,66.7226,66.0063,66.5087,7916500],["2016-03-15",66.2203,66.8994,65.7365,66.8994,6442800],["2016-03-16",66.6854,67.7553,66.5273,67.3274,7561800],["2016-03-17",67.2436,68.5368,67.1413,68.0437,7411700],["2016-03-18",68.3786,68.9368,68.0344,68.6391,15026200],["2016-03-21",68.453,68.788,68.053,68.6298,7397400],["2016-03-22",68.1367,68.5181,67.8483,67.8762,6796800],["2016-03-23",67.8669,69.0019,67.6995,68.7601,7287100],["2016-03-24",68.5181,68.9926,68.2949,68.974,6303900],["2016-03-28",68.974,69.0949,68.5833,68.9182,7283300],["2016-03-29",68.8624,70.323,68.7693,70.1276,10541500],["2016-03-30",70.6114,71.6347,70.5555,71.4301,9691900],["2016-03-31",71.2812,71.5603,70.6579,71.151,7490800],["2016-04-01",70.937,72.7977,70.5184,72.1836,10183400],["2016-04-04",72.5371,72.8534,72.1278,72.4069,6905800],["2016-04-05",71.765,72.072,71.244,71.6068,6012000],["2016-04-06",71.7091,72.8255,71.6347,72.7604,6220400],["2016-04-07",72.2953,72.5465,71.8115,72.1743,7542100],["2016-04-08",72.6395,73.1418,72.3883,72.5929,5327500],["2016-04-11",72.8999,73.2907,72.3511,72.3976,5957200],["2016-04-12",72.3045,73.0767,72.2394,73.0488,5962900],["2016-04-13",73.5233,74.3606,73.4116,74.1559,9187300],["2016-04-14",74.2024,75.049,73.7838,74.7327,11470300],["2016-04-15",74.6583,75.0676,74.3327,74.5001,7186700],["2016-04-18",74.6118,75.8677,74.2675,75.7747,7761200],["2016-04-19",75.8212,76.0352,74.7699,75.1234,8324700],["2016-04-20",75.2444,75.9514,74.9374,75.4955,8521300],["2016-04-21",75.8212,75.9793,75.0583,75.1606,9536900],["2016-04-22",72.5651,73.8303,71.8952,73.5977,18216000],["2016-04-25",73.207,73.3465,72.3976,72.6953,11184600],["2016-04-26",72.9837,73.2163,72.6674,73.0581,6071800],["2016-04-27",72.9465,73.4954,72.7232,73.2721,6319400],["2016-04-28",72.8906,73.7465,72.1929,72.2673,8322600],["2016-04-29",72.1185,72.5743,71.5045,71.858,8092700],["2016-05-02",72.3883,73.0023,71.7836,72.993,7636800],["2016-05-03",72.0348,72.9,71.5696,71.8115,7666300],["2016-05-04",71.2253,71.9882,71.03,71.6998,8854000],["2016-05-05",71.765,72.2859,71.644,71.9696,6002300],["2016-05-06",71.8487,72.379,71.43,72.3046,6172600],["2016-05-09",72.2766,72.9,72.1743,72.7697,9242300],["2016-05-10",72.9557,73.8023,72.9464,73.6814,6802600],["2016-05-11",73.756,73.9331,72.0319,72.0412,8432500],["2016-05-12",72.5072,72.8706,71.8268,72.591,7512800],["2016-05-13",72.4233,72.9545,71.6031,71.6031,7562700],["2016-05-16",71.7802,72.7495,71.7243,72.5072,8597900],["2016-05-17",72.2928,72.619,71.3142,71.5659,7169900],["2016-05-18",71.4913,72.5817,71.2024,72.1623,6288500],["2016-05-19",71.6404,71.9946,71.0346,71.6497,5552200],["2016-05-20",72.0785,72.7308,71.9293,72.386,6302100],["2016-05-23",72.4699,72.6842,71.8921,71.9573,5934300],["2016-05-24",72.3767,74.0915,72.3767,73.9797,7582300],["2016-05-25",74.0915,74.2499,73.5789,73.6814,5846700],["2016-05-26",73.9983,73.9983,73.5044,73.6255,4284000],["2016-05-27",73.4764,74.2406,73.4764,74.2406,4374600],["2016-05-31",74.427,74.4363,73.4018,73.5696,8639600],["2016-06-01",73.3366,73.9237,73.2248,73.8306,4507000],["2016-06-02",73.8772,74.5109,73.5603,74.5109,5627500],["2016-06-03",74.1381,74.7439,73.7746,74.5016,7628000],["2016-06-06",74.8278,75.3963,74.7159,75.0608,7620100],["2016-06-07",75.2098,75.4894,75.0607,75.1166,5515700],["2016-06-08",75.1167,76.1511,74.9955,76.0952,8860900],["2016-06-09",75.7038,75.9927,75.4708,75.7318,6670900],["2016-06-10",75.2564,75.2564,74.4083,74.7252,7859900],["2016-06-13",73.6255,74.7252,73.0477,73.0663,10424600],["2016-06-14",72.8054,73.3925,72.6563,73.2248,7891700],["2016-06-15",73.2248,73.4764,72.7402,72.852,7424000],["2016-06-16",72.591,73.1782,71.8921,73.0197,9650800],["2016-06-17",72.9918,73.0011,71.6032,71.7523,14602200],["2016-06-20",72.9731,73.0477,72.0598,72.0785,9957500],["2016-06-21",72.5165,72.7029,71.9014,72.0691,9201000],["2016-06-22",72.3021,72.4699,71.3235,71.3235,9626700],["2016-06-23",72.4699,72.9172,71.6404,72.9079,13566200],["2016-06-24",69.7113,70.8669,69.3851,69.9443,18375000],["2016-06-27",69.1334,69.5062,68.2667,68.3506,16318400],["2016-06-28",69.9349,70.3636,69.4223,70.0468,14815200],["2016-06-29",70.811,71.5379,70.5593,71.5192,12178100],["2016-06-30",71.7522,71.892,68.7793,69.1241,24877300],["2016-07-01",69.4317,70.7737,69.0589,69.413,13821400],["2016-07-05",69.1986,69.8697,68.8072,69.5901,11081000],["2016-07-06",69.0775,69.6647,68.8072,69.0216,11263800],["2016-07-07",69.2639,70.1679,69.2173,69.441,8806700],["2016-07-08",70.1772,71.3422,69.7019,71.221,10975000],["2016-07-11",71.5845,71.9386,71.1931,71.3142,8185900],["2016-07-12",71.4633,72.2928,71.3422,72.2089,10245500],["2016-07-13",72.3953,72.4885,71.948,72.1903,6559200],["2016-07-14",72.7495,73.1968,72.4046,72.824,6607400],["2016-07-15",73.2993,73.3925,72.7402,72.9731,8153400],["2016-07-18",73.0197,73.3459,72.9079,72.9824,4864200],["2016-07-19",72.4606,73.523,72.3487,73.3646,9395500],["2016-07-20",73.3925,74.3245,73.3925,73.961,7922100],["2016-07-21",74.0356,74.3058,73.0663,73.4298,9018000],["2016-07-22",74.5388,74.632,73.0011,74.4736,12532400],["2016-07-25",74.7159,74.7159,73.3739,73.5696,7979900],["2016-07-26",73.6069,73.6814,72.6376,73.1502,9673200],["2016-07-27",73.1222,73.4298,72.2555,73.1875,10194400],["2016-07-28",73.3366,74.5575,73.2061,73.8026,8709700],["2016-07-29",73.8492,73.9517,72.6935,72.7401,7777700],["2016-08-01",72.9825,73.1875,72.4419,72.9359,8908800],["2016-08-02",72.7588,73.1316,72.4605,72.9545,7910000],["2016-08-03",72.9545,73.3552,72.8892,73.3552,7272700],["2016-08-04",73.4671,74.2313,73.3925,74.0729,5954400],["2016-08-05",74.3058,74.7811,74.2406,74.688,6662500],["2016-08-08",74.7719,74.8744,74.3711,74.5109,5119700],["2016-08-09",74.5202,75.0048,74.5109,74.6134,4455700],["2016-08-10",74.5295,74.7625,74.1008,74.2593,5945500],["2016-08-11",74.5575,74.8184,74.4083,74.6693,6577700],["2016-08-12",74.371,74.632,74.2312,74.5761,4420400],["2016-08-15",74.6786,75.6292,74.5761,75.4056,6290300],["2016-08-16",74.9489,75.4056,74.7625,75.3124,6182600],["2016-08-17",75.3497,75.4898,75.0603,75.4711,4655400],["2016-08-18",74.6962,75.2377,74.6029,74.9389,7453900],["2016-08-19",74.6962,75.1257,74.4441,75.1257,8480900],["2016-08-22",75.0043,75.6951,74.6495,75.6764,7954500],["2016-08-23",75.9659,76.33,75.4337,75.4337,10007800],["2016-08-24",75.4338,75.6018,74.8643,74.9576,5028000],["2016-08-25",74.9576,75.1723,74.6869,74.9856,5773700],["2016-08-26",75.2657,75.7512,74.8456,75.219,7932200],["2016-08-29",75.191,75.6111,75.191,75.4991,4766700],["2016-08-30",75.6205,75.7979,75.3591,75.7792,4128700],["2016-08-31",75.5738,75.8072,75.3497,75.5271,7386100],["2016-09-01",75.7512,76.1339,75.5925,75.9005,6240600],["2016-09-02",76.1526,76.6941,76.0872,76.554,6408900],["2016-09-06",76.5541,77.0489,76.3767,77.0489,8140400],["2016-09-07",77.0022,77.7304,76.8902,77.7117,9304700],["2016-09-08",77.5063,78.0758,77.1049,77.4596,7961100],["2016-09-09",76.9275,77.3102,75.9285,75.9285,11563000],["2016-09-12",75.9379,77.609,75.7885,77.4596,9882700],["2016-09-13",76.9368,76.9648,76.1993,76.4513,8834300],["2016-09-14",76.0499,76.7594,76.0406,76.0779,10999500],["2016-09-15",76.0126,76.6754,75.7978,76.5634,10580300],["2016-09-16",76.3113,76.7968,76.0126,76.6194,11702000],["2016-09-19",76.9555,77.525,76.7688,77.0302,8361700],["2016-09-20",77.4596,77.7024,76.8528,77.0022,6473300],["2016-09-21",77.4129,77.721,76.8061,77.693,7536200],["2016-09-22",77.8797,78.2252,77.6743,77.8237,6599400],["2016-09-23",77.7957,77.9077,77.0395,77.0582,8283700],["2016-09-26",76.6941,76.7968,76.2647,76.3767,8486800],["2016-09-27",76.358,76.9088,76.0873,76.7034,7969500],["2016-09-28",76.9088,77.497,76.498,77.4596,7974300],["2016-09-29",77.2262,77.5436,76.358,76.4794,5885400],["2016-09-30",76.7034,77.5249,76.2553,77.2075,9776800],["2016-10-03",76.9461,77.5903,76.8341,77.3569,8155400],["2016-10-04",77.749,77.9824,77.0955,77.2356,5772000],["2016-10-05",77.4503,77.9077,77.3943,77.8144,6163400],["2016-10-06",77.5997,77.9357,77.3756,77.8237,7687100],["2016-10-07",77.9451,78.1411,77.1515,77.3756,8238100],["2016-10-10",77.609,77.9918,77.4316,77.5997,7371500],["2016-10-11",77.1889,77.2916,76.1526,76.5914,6227400],["2016-10-12",76.4047,77.0582,76.386,76.7875,3923600],["2016-10-13",76.2273,76.6754,75.7232,76.4327,6810900],["2016-10-14",76.5914,77.665,76.5914,76.9742,6698100],["2016-10-17",77.0955,77.1982,76.5914,76.6941,8473700],["2016-10-18",76.0872,76.8995,75.9472,76.1619,11680400],["2016-10-19",76.2273,77.3663,76.2273,77.3102,8440900],["2016-10-20",77.5343,77.581,76.7127,77.0208,6945200],["2016-10-21",76.5727,77.0582,76.1619,76.8808,8043200],["2016-10-24",77.7397,78.0384,77.2169,77.6463,16267000],["2016-10-25",77.6463,77.6463,76.274,76.582,15085900],["2016-10-26",76.1993,76.7968,76.0032,76.3206,8748400],["2016-10-27",76.5167,76.8061,76.1899,76.4794,7039200],["2016-10-28",77.0395,77.8237,76.6567,76.7594,10919600],["2016-10-31",76.9648,77.3943,76.8901,77.0302,10024000],["2016-11-01",77.1515,77.1982,75.9285,76.1993,10881500],["2016-11-02",75.5178,75.9752,75.1723,75.2283,9170900],["2016-11-03",75.3871,75.7418,75.191,75.2937,7563100],["2016-11-04",75.2937,75.8445,74.995,75.023,7588100],["2016-11-07",76.2179,77.0488,76.0406,77.0302,7277900],["2016-11-08",76.9181,77.637,76.6941,77.3756,7152000],["2016-11-09",76.3767,77.7677,75.8259,77.7117,12158500],["2016-11-10",77.7677,78.3839,76.0126,76.4327,17171600],["2016-11-11",76.1713,77.1422,76.1059,76.442,7368000],["2016-11-14",76.5727,76.7594,72.1662,73.1745,21773500],["2016-11-15",73.0344,74.2574,72.633,73.3518,18523400],["2016-11-16",73.712,75.0218,73.684,74.9189,9997700],["2016-11-17",75.1434,75.9667,75.0125,75.8451,8081800],["2016-11-18",75.9199,76.2474,75.3399,75.6112,7920800],["2016-11-21",75.9948,76.5093,75.686,76.4251,8942100],["2016-11-22",76.4251,76.4251,74.1517,74.7786,18133900],["2016-11-23",74.8253,74.8347,73.8617,74.4417,12802600],["2016-11-25",74.8347,75.1902,74.6008,74.9657,6495700],["2016-11-28",74.5259,74.8534,73.9552,73.9833,11793100],["2016-11-29",74.0208,74.4511,73.8617,74.0488,8575200],["2016-11-30",74.3295,74.3295,72.2993,72.3368,15353900],["2016-12-01",72.5706,72.6174,70.4002,70.5686,21053000],["2016-12-02",70.5405,71.3357,70.3253,70.8399,13629600],["2016-12-05",71.6912,72.5987,71.6164,72.3274,12119200],["2016-12-06",72.9168,72.9449,71.7661,72.1403,13896600],["2016-12-07",72.29,74.3669,72.2713,74.1985,13919800],["2016-12-08",74.5447,74.7224,73.8804,74.1704,13320100],["2016-12-09",74.0488,74.7786,73.7494,74.0395,10728300],["2016-12-12",73.8991,73.9366,72.8981,73.4407,11942300],["2016-12-13",73.7307,74.3762,73.2068,74.0956,12995100],["2016-12-14",74.1704,74.8253,74.0208,74.0301,20146200],["2016-12-15",74.2547,75.2089,74.0301,74.3763,14070900],["2016-12-16",74.1143,74.3389,73.132,73.3004,19141700],["2016-12-19",73.0104,73.5343,72.9916,73.0665,8699100],["2016-12-20",73.3565,73.5155,72.6829,73.3097,6917400],["2016-12-21",73.422,73.4875,72.9542,73.1039,9343600],["2016-12-22",72.9916,73.0291,72.2151,72.8794,12074000],["2016-12-23",73.0478,73.422,72.8794,73.1133,6192900],["2016-12-27",73.2256,73.7682,73.1881,73.3004,3776000],["2016-12-28",73.3472,73.5811,72.9449,73.2536,7587100],["2016-12-29",73.4314,73.7588,73.2536,73.2817,6241100],["2016-12-30",73.3752,73.4781,72.9168,72.9917,7127300],["2017-01-03",73.684,74.7599,73.4314,74.3763,13785200],["2017-01-04",74.3201,75.0873,74.2453,74.9844,8033100],["2017-01-05",75.1621,76.2754,75.0499,75.8638,7805100],["2017-01-06",76.0603,77.1736,75.7235,76.9116,8898300],["2017-01-09",76.9771,77.1361,76.3877,76.4813,7305300],["2017-01-10",76.4345,76.6216,75.9012,76.0696,6017500],["2017-01-11",76.0135,76.528,75.6954,76.528,7499200],["2017-01-12",75.8264,76.2193,75.3212,76.1258,6884000],["2017-01-13",75.7983,76.5748,75.5832,75.9387,7291200],["2017-01-17",75.5551,76.238,75.5551,76.0229,6326500],["2017-01-18",76.0322,76.5561,75.7609,76.3316,8512300],["2017-01-19",76.5187,76.5748,76.1632,76.4625,6479400],["2017-01-20",76.7993,76.9771,76.3503,76.5655,9048500],["2017-01-23",76.4345,76.9958,76.2474,76.8555,7414200],["2017-01-24",77.0894,78.1091,76.5748,77.8659,8397500],["2017-01-25",78.3898,78.8388,78.0717,78.4927,9360900],["2017-01-26",78.5114,78.5114,77.7256,77.8753,8428200],["2017-01-27",77.9501,78.3992,77.5759,78.3711,5445900],["2017-01-30",78.0904,78.343,77.3326,78.3056,8792800],["2017-01-31",76.8368,77.9126,76.8087,77.3794,7479400],["2017-02-01",77.5571,77.7349,76.7619,77.1268,7534400],["2017-02-02",76.8461,77.37,76.3129,76.9958,11142300],["2017-02-03",80.2141,81.2245,79.6247,80.5322,28079600],["2017-02-06",80.5228,80.5509,79.9989,80.2983,9665300],["2017-02-07",80.4199,80.7848,80.1486,80.2515,8600300],["2017-02-08",80.2702,80.3077,79.5966,79.606,7587700],["2017-02-09",79.868,80.2422,79.4095,80.0644,6554700],["2017-02-10",80.2702,80.5883,79.737,80.3638,10432000],["2017-02-13",80.6445,81.1122,80.4573,80.869,6046300],["2017-02-14",80.9438,81.3648,80.7006,81.2526,5952000],["2017-02-15",81.5666,82.054,81.2666,82.054,8049700],["2017-02-16",82.0633,82.1852,81.351,81.9321,8680600],["2017-02-17",81.8009,82.1852,81.5291,81.979,5887200],["2017-02-21",82.0259,82.5226,81.7072,82.4102,9301300],["2017-02-22",82.1196,82.6258,82.0259,82.2977,8389900],["2017-02-23",82.7007,82.9444,82.3633,82.6539,6040500],["2017-02-24",81.8853,82.8882,81.829,82.8882,5151300],["2017-02-27",82.7851,82.8414,82.4008,82.4852,6131600],["2017-02-28",82.6351,82.8413,82.2602,82.4289,8521900],["2017-03-01",83.1788,83.5537,82.8788,83.4131,11131400],["2017-03-02",83.4225,83.5444,82.5789,82.982,10544200],["2017-03-03",82.7757,83.3382,82.6539,83.2257,5700600],["2017-03-06",82.9819,83.6756,82.7382,83.3663,7347600],["2017-03-07",83.4131,83.7037,83.2819,83.4787,5688400],["2017-03-08",83.5818,83.7037,83.3006,83.385,5866800],["2017-03-09",83.4412,83.8912,83.1507,83.5256,5953900],["2017-03-10",83.8912,84.2286,83.5162,84.1068,12246700],["2017-03-13",84.1724,84.6504,83.9943,84.4629,8944100],["2017-03-14",84.2942,84.3879,83.6475,83.938,6009400],["2017-03-15",84.1255,84.4535,83.8068,84.2848,6350700],["2017-03-16",84.6504,84.6692,83.863,84.3973,9174400],["2017-03-17",84.5942,84.9504,84.5192,84.5848,8613400],["2017-03-20",84.6316,86.2814,83.3944,83.5912,9438000],["2017-03-21",83.8818,84.088,82.4852,82.5414,11092100],["2017-03-22",82.3446,83.46,82.3446,82.9726,7828600],["2017-03-23",82.9257,83.7881,82.8789,83.2913,7710700],["2017-03-24",83.4787,83.9943,83.3944,83.6006,7597600],["2017-03-27",82.7758,83.4131,82.5508,83.3756,5230000],["2017-03-28",83.535,83.8162,82.9445,83.535,7045500],["2017-03-29",83.4131,83.788,83.0101,83.5912,4738000],["2017-03-30",83.4975,83.5162,83.0476,83.4319,6227100],["2017-03-31",83.4037,83.7506,83.3006,83.3006,6429800],["2017-04-03",83.5537,83.8536,82.8601,83.7599,9125800],["2017-04-04",83.4319,83.7318,83.1038,83.2163,4859900],["2017-04-05",83.5443,84.5473,83.3756,83.4506,7251600],["2017-04-06",83.4225,83.6662,83.2163,83.5069,8473900],["2017-04-07",83.3944,83.6475,82.9726,83.1788,5439500],["2017-04-10",83.0663,83.6568,82.9726,83.2913,5999400],["2017-04-11",83.0476,83.2819,82.607,83.2819,7058500],["2017-04-12",83.1413,83.6193,83.0101,83.1225,5912500],["2017-04-13",82.9257,84.1536,82.8882,83.3006,7242700],["2017-04-17",83.5069,84.2661,83.1882,84.1817,6122800],["2017-04-18",84.0224,84.2848,83.6475,84.1068,6823500],["2017-04-19",84.4442,84.941,83.9849,84.1255,7301300],["2017-04-20",84.4911,85.7658,84.2661,85.4378,12178300],["2017-04-21",86.9562,86.9844,85.3159,85.4378,19442600],["2017-04-24",86.3751,86.7032,85.3065,86.0939,11705400],["2017-04-25",86.2251,86.5626,85.8408,86.3376,7769200],["2017-04-26",86.2532,86.6844,86.0001,86.0658,11295200],["2017-04-27",86.1876,86.2345,85.5596,85.8595,5856800],["2017-04-28",85.6627,85.8127,85.2784,85.5034,6888500],["2017-05-01",85.569,85.9251,85.4284,85.5408,9042100],["2017-05-02",85.8783,86.9375,85.7939,86.7406,11627700],["2017-05-03",86.6094,86.75,86.2157,86.6469,4909000],["2017-05-04",86.8906,87.0312,86.4688,86.8156,5257000],["2017-05-05",87.0781,87.1531,86.0095,86.3188,8844500],["2017-05-08",86.2814,86.3845,85.7846,86.1595,5223600],["2017-05-09",86.1408,86.3657,86.0752,86.2345,3969500],["2017-05-10",85.9533,86.6188,85.9345,86.4688,6747600],["2017-05-11",86.347,86.5251,85.8783,86.3282,7052200],["2017-05-12",86.4126,86.9656,86.2157,86.9187,5898800],["2017-05-15",86.9187,87.5655,86.9094,87.3874,7040100],["2017-05-16",87.4999,87.8467,87.1437,87.3124,5497400],["2017-05-17",86.8382,87.1011,86.1152,86.1622,8240200],["2017-05-18",85.7865,86.8382,85.7865,86.1152,8239800],["2017-05-19",86.3687,87.1481,86.1152,86.8382,9361300],["2017-05-22",86.8852,87.8899,86.7913,87.6176,9186200],["2017-05-23",87.8523,88.3312,87.7678,88.134,7616100],["2017-05-24",88.2843,89.1951,88.2843,89.0261,6825300],["2017-05-25",89.289,89.5613,89.1012,89.242,7262400],["2017-05-26",89.2045,89.3172,88.6317,88.8946,4133900],["2017-05-30",88.8852,89.0918,88.5848,88.9416,6292700],["2017-05-31",89.2796,89.7022,88.6974,89.4205,9866000],["2017-06-01",89.5801,89.6271,88.8383,89.5801,8911900],["2017-06-02",89.5895,90.3219,89.5895,90.2843,8570200],["2017-06-05",90.444,90.6975,90.2468,90.6599,14510500],["2017-06-06",90.397,90.7069,89.7303,89.9463,7030300],["2017-06-07",90.1717,90.3501,89.9181,90.228,6720300],["2017-06-08",90.0214,90.2562,89.4768,90.228,7720300],["2017-06-09",90.228,90.3782,87.9932,88.7913,16887100],["2017-06-12",87.9744,88.3031,87.1387,87.796,15610000],["2017-06-13",88.2655,89.5237,88.2373,89.2796,8700100],["2017-06-14",89.505,90.1435,89.1576,89.505,6347000],["2017-06-15",88.6786,88.7631,87.8241,88.4251,12793900],["2017-06-16",88.5566,88.6786,88.0213,88.4251,14705100],["2017-06-19",88.9698,89.0637,88.5003,89.0073,5984300],["2017-06-20",89.0073,89.1669,88.5754,88.6223,5626700],["2017-06-21",88.8383,88.9885,88.3312,88.7726,5611400],["2017-06-22",88.7256,88.7444,88.1434,88.2185,5846500],["2017-06-23",88.4157,89.8148,88.1622,89.7491,11637300],["2017-06-26",89.9557,90.397,89.2984,89.4111,6970800],["2017-06-27",89.3454,89.5238,88.8571,89.1106,6283600],["2017-06-28",89.3453,90.5191,88.8852,90.3595,5571300],["2017-06-29",89.9463,89.9463,88.2749,88.6599,8872500],["2017-06-30",88.6223,88.8477,88.0589,88.0589,9036600],["2017-07-03",88.6223,88.6505,87.6551,87.6551,6197700],["2017-07-05",88.0308,88.6411,88.0026,88.2749,9339600],["2017-07-06",87.7491,88.2373,87.5049,87.5613,8215700],["2017-07-07",87.796,88.6505,87.796,88.1904,6175800],["2017-07-10",88.4063,89.5519,88.4063,89.289,8851800],["2017-07-11",89.2796,89.7961,89.1388,89.5895,5554100],["2017-07-12",90.1247,90.566,89.796,90.3125,5974800],["2017-07-13",90.5379,90.7539,89.9275,90.0872,6721700],["2017-07-14",90.2749,91.4299,90.2562,91.0167,6195800],["2017-07-17",91.1858,91.3548,90.6975,90.9229,5914900],["2017-07-18",90.9416,91.7867,90.7163,91.6271,7435000],["2017-07-19",91.6835,92.3314,91.599,92.2563,6390400],["2017-07-20",93.0638,93.0919,91.9557,92.1248,8572900],["2017-07-21",93.5238,94.3595,93.045,93.5238,17400200],["2017-07-24",93.4769,94.2939,93.0919,94.2469,9186000],["2017-07-25",94.5098,94.6976,93.7117,93.8901,6774900],["2017-07-26",93.9089,94.8291,93.768,94.6976,7205400],["2017-07-27",94.8103,95.0075,92.5379,93.4957,10543900],["2017-07-28",93.0731,93.5145,92.5004,93.1013,6558800],["2017-07-31",93.43,93.8995,93.092,93.4863,7576600],["2017-08-01",94.2375,94.9042,93.8619,94.7164,6018100],["2017-08-02",94.8666,95.1014,94.1248,95.1014,5955600],["2017-08-03",94.7821,94.9324,94.2093,94.4535,5697500],["2017-08-04",94.8009,95.1577,94.4723,94.7352,4618000],["2017-08-07",94.7633,95.3455,94.4534,95.2985,7047100],["2017-08-08",95.308,95.5146,94.7727,95.1014,6283700],["2017-08-09",94.6131,95.1202,94.4629,94.8103,6902100],["2017-08-10",94.4065,94.7258,93.3642,93.4206,8560800],["2017-08-11",93.4769,94.1812,93.4582,93.984,5268200],["2017-08-14",94.8197,95.8808,94.6037,95.6554,5657600],["2017-08-15",96.1155,96.5099,95.7493,96.369,5386000],["2017-08-16",96.6465,97.7469,96.5336,97.1732,13408300],["2017-08-17",97.1826,97.3707,96.0822,96.0822,7381600],["2017-08-18",96.0069,96.9568,95.8752,96.4113,5670900],["2017-08-21",96.5148,97.2014,96.2421,97.0791,5395000],["2017-08-22",97.286,98.0008,97.0039,97.8785,5481000],["2017-08-23",97.5964,97.7845,96.8628,97.0415,5057200],["2017-08-24",97.1732,97.3425,96.5336,97.0791,4082300],["2017-08-25",97.4835,97.6998,97.0227,97.2014,4467400],["2017-08-28",97.4835,97.6528,97.1167,97.6058,3919900],["2017-08-29",96.797,97.8785,96.5336,97.5964,7135300],["2017-08-30",97.5305,97.8127,97.3613,97.5588,8712700],["2017-08-31",97.8691,97.9914,96.9004,97.3612,13766000],["2017-09-01",97.8503,97.8879,97.286,97.7186,4466800],["2017-09-05",97.2484,97.3048,96.1762,96.8816,6337500],["2017-09-06",97.192,97.5776,96.9663,97.0415,6372200],["2017-09-07",97.5399,99.167,97.4459,98.3394,6508600],["2017-09-08",98.1231,98.5369,97.8691,98.2171,5787200],["2017-09-11",99.2047,99.8348,98.8943,99.8348,6956000],["2017-09-12",100.2956,100.2956,99.468,99.8912,5212400],["2017-09-13",99.9382,99.9382,98.9789,99.5338,6215700],["2017-09-14",99.2235,100.4837,99.2235,99.769,8154000],["2017-09-15",99.4492,99.8254,98.7062,99.0354,12622900],["2017-09-18",99.0824,99.2423,98.3958,98.5933,7330300],["2017-09-19",98.8755,99.6279,98.5933,99.1388,9754400],["2017-09-20",99.2235,99.4774,98.2453,98.725,8198600],["2017-09-21",98.7532,99.3269,98.424,99.0447,4777600],["2017-09-22",98.9507,99.3928,98.8096,99.2799,4959400],["2017-09-25",99.2235,99.3645,96.6371,96.891,9395300],["2017-09-26",96.9756,97.8315,96.7593,96.8158,6263600],["2017-09-27",96.938,97.9256,96.7781,97.7092,8337400],["2017-09-28",97.5776,98.7344,97.5682,98.3582,5947800],["2017-09-29",98.5181,99.1576,98.4616,98.9789,7676300],["2017-10-02",99.2611,99.6843,98.8473,99.1671,4885600],["2017-10-03",99.3645,99.5997,99.026,99.3081,4411100],["2017-10-04",99.4209,99.4492,98.6591,99.0447,4146800],["2017-10-05",99.3175,99.9288,98.8943,99.9194,4396100],["2017-10-06",99.9665,100.5966,99.5714,100.3803,4587000],["2017-10-09",100.258,101.2456,100.2016,100.6436,4787000],["2017-10-10",101.1797,101.1985,100.4649,100.9258,4015600],["2017-10-11",101.2926,102.1296,101.1985,101.9886,6473100],["2017-10-12",102.045,102.2425,101.4807,101.6782,6496100],["2017-10-13",102.045,102.7598,101.9509,102.1955,5154600],["2017-10-16",102.3177,102.5623,100.7847,101.8569,5552200],["2017-10-17",101.8099,101.9697,100.9164,101.1421,5979400],["2017-10-18",101.2173,101.5747,101.0669,101.3866,4817300],["2017-10-19",100.8881,101.3678,100.5402,100.653,10840200],["2017-10-20",101.2925,101.2925,100.606,101.1515,7848900],["2017-10-23",101.6218,101.7911,100.7283,101.1327,6316700],["2017-10-24",101.1609,102.1767,100.8035,101.9604,10511200],["2017-10-25",102.9009,104.0295,101.5747,102.9761,13261300],["2017-10-26",103.8131,104.1517,103.1454,103.2676,7380100],["2017-10-27",103.5216,103.578,102.2237,103.183,7862700],["2017-10-30",103.1454,103.6815,102.44,103.4934,5148600],["2017-10-31",104.0013,104.1047,102.1955,103.437,8002500],["2017-11-01",103.926,104.7725,103.8508,104.4621,6167300],["2017-11-02",104.415,104.7442,103.6438,104.3774,5506600],["2017-11-03",104.3398,104.7913,103.9354,104.7348,3757600],["2017-11-06",104.7348,105.4778,104.5843,105.2615,4094700],["2017-11-07",105.5718,105.7788,104.9229,105.4214,3697900],["2017-11-08",105.3462,106.1926,105.1675,105.7788,4417800],["2017-11-09",105.1486,105.5436,104.3304,105.4684,4334700],["2017-11-10",105.064,105.3179,104.6596,105.2239,4198900],["2017-11-13",104.9135,105.2051,104.716,104.7725,7185600],["2017-11-14",104.4715,105.3744,104.2175,105.3179,5679600],["2017-11-15",104.716,105.2145,103.5874,103.6909,6895100],["2017-11-16",104.3457,104.9958,104.1761,104.6,5655100],["2017-11-17",104.2892,104.4964,103.3564,103.4695,8812400],["2017-11-20",103.5919,104.2797,103.347,103.5919,6873200],["2017-11-21",104.063,105.0429,103.9217,105.0052,6456500],["2017-11-22",105.0523,105.2031,104.2986,104.4116,4067600],["2017-11-24",104.8733,105.6742,104.7131,105.4951,3045600],["2017-11-27",105.5234,106.0322,105.4386,105.8814,6620500],["2017-11-28",106.0887,107.0497,106.051,106.8047,6671300],["2017-11-29",107.0497,107.0497,100.7183,103.5071,14505400],["2017-11-30",104.1101,106.0793,103.6673,106.0793,18533300],["2017-12-01",105.8814,105.9379,103.4129,104.3268,13101800],["2017-12-04",104.8922,105.0052,100.7843,101.2177,18909100],["2017-12-05",102.5932,102.923,100.4356,102.3012,12081500],["2017-12-06",102.2163,103.7992,101.9997,103.3941,7532100],["2017-12-07",103.4224,104.9675,103.1209,104.9581,7384900],["2017-12-08",105.6459,106.0981,105.3538,106.0887,7594900],["2017-12-11",105.9945,106.7953,105.6741,105.872,7538600],["2017-12-12",105.872,107.1534,105.5234,106.899,8754400],["2017-12-13",107.1722,107.7563,106.6446,106.7576,8088900],["2017-12-14",106.9838,107.4925,106.3902,106.3902,9815600],["2017-12-15",107.3795,107.5962,105.8908,107.2381,16388000],["2017-12-18",108.0578,108.1144,106.7011,106.9838,8961800],["2017-12-19",106.7294,106.7294,105.5988,105.6553,7899400],["2017-12-20",106.2017,106.5598,105.514,105.6364,6201900],["2017-12-21",106.0887,106.5598,105.8249,105.9097,8866400],["2017-12-22",105.8908,106.5692,105.7589,106.1735,6190100],["2017-12-26",105.5893,106.8801,105.5893,106.4561,3948900],["2017-12-27",106.1735,107.4737,106.1358,107.4266,7073100],["2017-12-28",107.6904,108.2745,107.3983,107.7375,6937100],["2017-12-29",108.1143,108.2463,107.4266,107.4266,5249000],["2018-01-02",107.9448,108.4253,107.3606,107.8882,6080900],["2018-01-03",108.3028,109.0942,108.0296,108.9623,6946100],["2018-01-04",109.5276,110.5734,109.3204,109.3675,7805300],["2018-01-05",110.2248,112.1186,109.6878,111.9867,8590500],["2018-01-08",111.7512,113.513,111.2424,112.4389,6660700],["2018-01-09",113.0325,113.0325,111.7982,112.2222,6562400],["2018-01-10",111.8266,112.1657,110.6677,112.0998,7490300],["2018-01-11",111.9302,113.042,111.8171,112.91,5982100],["2018-01-12",113.1738,113.3905,112.7875,113.1456,5585800],["2018-01-16",114.1725,114.8886,112.976,113.4282,8803800],["2018-01-17",114.1914,115.0959,113.7486,114.9263,7991500],["2018-01-18",115.4351,116.0757,114.9734,115.9909,8661000],["2018-01-19",115.9344,116.4997,114.8697,115.6046,8250700],["2018-01-22",115.7648,117.1404,115.322,117.1404,9355000],["2018-01-23",117.3948,118.2522,117.0273,117.4419,5683300],["2018-01-24",117.8188,118.1956,116.5562,117.3477,6425200],["2018-01-25",117.7716,118.2145,117.423,117.9789,7166400],["2018-01-26",118.4971,119.0718,117.5455,119.0153,5604900],["2018-01-29",119.411,119.5429,117.4796,117.6209,6257900],["2018-01-30",116.6599,117.1027,115.7365,116.4055,8154400],["2018-01-31",116.6222,117.2817,115.925,117.0462,7338200],["2018-02-01",117.5267,118.9588,116.9237,118.45,11169700],["2018-02-02",116.5657,116.5657,113.7203,113.9182,13937700],["2018-02-05",111.8359,114.1254,108.3593,109.5465,16623900],["2018-02-06",108.5383,113.3434,106.7011,113.0325,19053300],["2018-02-07",113.1456,115.3785,112.3165,112.731,9294000],["2018-02-08",112.6179,112.8912,106.9743,107.2758,12673400],["2018-02-09",107.9259,110.4321,104.6001,109.5936,17695500],["2018-02-12",110.9786,111.9679,110.1212,111.6193,11526300],["2018-02-13",111.0351,111.9302,110.3568,111.5062,7803900],["2018-02-14",110.8184,113.9558,110.7053,113.8428,9206400],["2018-02-15",114.8621,115.4378,113.2293,115.4095,6921300],["2018-02-16",114.796,116.0796,114.7394,115.0037,6371400],["2018-02-20",114.5318,116.1362,114.2203,115.1547,6182800],["2018-02-21",115.1924,115.9286,113.6446,113.6634,7676100],["2018-02-22",113.89,114.5601,112.899,113.6163,4994000],["2018-02-23",114.7394,116.0513,114.4091,116.023,5036900],["2018-02-26",116.6365,117.5992,116.3911,117.5897,6270500],["2018-02-27",117.6935,118.2598,116.4194,116.4383,7287200],["2018-02-28",116.7025,117.9578,115.9758,116.0324,6780900],["2018-03-01",116.3344,117.0329,112.899,113.6351,8819600],["2018-03-02",112.3988,114.1826,111.2379,113.9844,7581900],["2018-03-05",113.6823,115.4378,112.7291,115.032,5810200],["2018-03-06",115.9286,116.3156,113.89,114.2581,7464400],["2018-03-07",113.2859,115.3717,112.9745,115.0037,7254100],["2018-03-08",115.1075,115.9192,114.3619,115.3529,6948900],["2018-03-09",116.325,117.7785,115.9664,117.5142,6397700],["2018-03-12",117.7407,117.9578,116.5421,117.2594,8636000],["2018-03-13",117.2688,117.9767,115.9947,116.2778,9479500],["2018-03-14",117.0706,117.0706,115.0509,115.6926,7855000],["2018-03-15",116.2117,117.4293,115.8059,116.476,5861900],["2018-03-16",116.8913,118.0239,116.4005,117.5331,9447100],["2018-03-19",116.9762,117.3255,115.4095,116.2873,17387800],["2018-03-20",116.4477,118.1371,116.3722,117.8917,7779700],["2018-03-21",117.8823,118.392,116.1551,116.2967,7359500],["2018-03-22",115.334,115.787,112.9745,113.2482,10501500],["2018-03-23",113.1538,113.5691,110.1997,110.4262,10024300],["2018-03-26",112.3987,113.956,111.1812,113.8617,8735400],["2018-03-27",114.6922,114.7677,110.1808,110.8037,9008600],["2018-03-28",110.3601,111.436,109.5107,110.4167,9420400],["2018-03-29",111.068,113.8145,110.4639,112.899,12918100],["2018-04-02",112.5686,113.0972,110.1997,111.7381,9877100],["2018-04-03",112.21,113.2482,110.8886,112.5026,7084800],["2018-04-04",110.3318,113.3709,110.1525,113.0783,8425700],["2018-04-05",114.2014,115.1547,113.6068,114.3808,6816000],["2018-04-06",113.4275,113.7861,110.5394,111.0868,8383800],["2018-04-09",111.9646,113.89,111.9646,112.1156,7024800],["2018-04-10",113.7861,114.3524,112.9178,113.9371,8947200],["2018-04-11",113.2481,114.8243,112.8989,113.0499,5874900],["2018-04-12",113.6351,115.1264,113.6257,114.2675,5666000],["2018-04-13",114.8904,115.5888,113.8711,113.9655,9174300],["2018-04-16",115.2491,115.9664,114.6828,115.032,6903200],["2018-04-17",116.0041,117.2782,115.636,116.8441,5979600],["2018-04-18",117.0895,117.854,116.4477,117.4859,5171000],["2018-04-19",117.3254,117.7124,116.2306,116.9951,7294100],["2018-04-20",117.0895,117.8068,116.3816,117.2216,7479400],["2018-04-23",117.316,117.9484,116.9385,117.467,8004300],["2018-04-24",117.854,118.0144,113.7767,114.4563,9434400],["2018-04-25",114.3336,114.5318,112.663,114.3996,8001200],["2018-04-26",118.1088,120.4212,116.8252,119.9398,14345800],["2018-04-27",119.3358,119.921,118.3448,118.93,6842700],["2018-04-30",119.6189,120.7137,119.5434,119.751,8449200],["2018-05-01",119.7322,120.4023,118.458,120.3456,6407300],["2018-05-02",120.6949,120.9025,118.9205,119.2792,8515300],["2018-05-03",118.7412,120.2985,118.2787,120.0342,6778600],["2018-05-04",119.232,121.1479,118.9866,120.9591,5798400],["2018-05-07",121.1856,122.2427,121.0441,121.9973,5737300],["2018-05-08",121.8841,122.6675,121.1007,122.6014,5044700],["2018-05-09",122.7052,123.6396,122.3088,123.4885,6119400],["2018-05-10",123.9132,124.3474,123.3753,123.6395,6585800],["2018-05-11",123.6396,124.6683,122.9128,124.4135,5437100],["2018-05-14",124.9892,125.0553,123.3281,123.8377,5017000],["2018-05-15",123.2243,124.0171,122.6014,123.734,5532300],["2018-05-16",123.7245,124.0171,123.2054,123.5358,5124200],["2018-05-17",123.4412,123.6492,122.5242,122.8267,4911700],["2018-05-18",122.5337,123.2143,122.0138,122.8267,6082700],["2018-05-21",123.791,124.3203,122.8835,123.5168,5591800],["2018-05-22",123.8382,124.5756,123.3656,123.5641,6645500],["2018-05-23",122.9496,124.6985,122.7038,124.6701,6569100],["2018-05-24",124.6134,124.9821,123.3656,124.6796,6035200],["2018-05-25",124.6701,124.8781,123.772,124.1029,7509600],["2018-05-29",123.2616,123.8855,122.0043,122.5999,10401900],["2018-05-30",123.082,123.9328,122.77,123.4979,10631300],["2018-05-31",123.5073,124.3865,122.874,123.5735,11086000],["2018-06-01",124.6323,125.2657,123.2332,123.6964,8323400],["2018-06-04",124.7268,126.2677,124.2447,125.7951,7178000],["2018-06-05",126.0881,126.315,125.4453,126.2583,6198200],["2018-06-06",126.6742,128.8579,126.3055,128.8295,8065800],["2018-06-07",128.9052,129.1132,125.7761,126.5229,8309200],["2018-06-08",126.1448,127.5439,125.9463,127.3738,5261000],["2018-06-11",127.5251,127.7992,126.4947,126.5892,7988700],["2018-06-12",126.712,127.7425,126.2394,127.4872,5743300],["2018-06-13",127.7897,128.3475,126.9673,127.0524,4881600],["2018-06-14",127.5817,128.2813,127.3832,127.6195,6464100],["2018-06-15",127.7141,128.3097,126.6742,127.7141,10044500],["2018-06-18",127.024,128.8579,126.7877,128.754,8713300],["2018-06-19",127.2036,127.8465,126.2678,127.7236,6557600],["2018-06-20",128.1112,129.2172,128.0923,128.0923,7192000],["2018-06-21",127.8748,128.6783,126.92,127.1752,8689800],["2018-06-22",128.1868,128.4231,126.92,127.9315,6031900],["2018-06-25",127.5345,127.5345,122.4486,123.7721,10086200],["2018-06-26",124.8875,126.4757,124.4149,125.3035,7733900],["2018-06-27",125.7383,126.3528,123.8477,123.8571,7282100],["2018-06-28",123.8382,125.8423,123.5074,125.4831,6576500],["2018-06-29",125.9936,126.8538,125.2089,125.2089,7259000],["2018-07-02",124.7458,125.7762,123.98,125.2562,7554400],["2018-07-03",125.7384,126.1165,124.2353,124.2637,3621600],["2018-07-05",124.9065,126.0409,124.6229,126.0031,4729300],["2018-07-06",126.2772,126.939,125.2563,126.7593,4839800],["2018-07-09",127.5629,128.5365,127.421,128.1111,8960700],["2018-07-10",128.1584,129.8222,127.941,129.2172,6561900],["2018-07-11",129.1605,131.2213,129.1321,130.5974,10648700],["2018-07-12",131.4104,132.299,131.0795,132.2517,11816100],["2018-07-13",132.1477,132.3746,130.0207,131.7979,7865700],["2018-07-16",131.798,131.9208,130.6068,130.8904,4969900],["2018-07-17",130.6257,132.2611,129.9073,132.0059,5412600],["2018-07-18",132.2611,133.4522,131.7507,133.197,7008600],["2018-07-19",133.2443,133.2821,132.2801,132.4691,7937000],["2018-07-20",132.3462,133.7358,132.2705,133.282,7153600],["2018-07-23",132.9701,133.2632,132.0059,132.3746,7723600],["2018-07-24",133.2821,133.7358,131.883,132.3746,8336700],["2018-07-25",132.6676,134.9648,132.2517,134.8419,8376000],["2018-07-26",133.8682,134.9837,131.9019,134.7095,10520800],["2018-07-27",135.2578,135.3146,131.5994,133.0174,7014900],["2018-07-30",132.4691,132.7432,127.9126,129.0186,12812400],["2018-07-31",129.6331,130.4744,128.2151,129.2644,7683300],["2018-08-01",130.2098,131.1551,129.8979,130.6919,7087700],["2018-08-02",129.9356,131.5805,129.5102,131.3253,12300000],["2018-08-03",131.675,132.2139,130.3988,132.1761,4617500],["2018-08-06",132.0153,132.592,131.4481,132.0721,5143000],["2018-08-07",132.3273,132.9985,132.2233,132.6109,10034500],["2018-08-08",132.3273,133.2821,132.1855,132.989,5389500],["2018-08-09",133.0363,133.5184,132.2517,132.3557,5679300],["2018-08-10",132.2328,133.0458,131.6372,132.091,6523500],["2018-08-13",132.8473,133.5185,132.1855,132.5448,4817500],["2018-08-14",132.6298,133.2821,132.2328,133.0647,5888700],["2018-08-15",132.6771,132.9985,131.2496,132.2706,5288400],["2018-08-16",133.5582,133.9558,132.9428,133.1605,5931700],["2018-08-17",133.2836,134.164,133.0848,133.8043,7699600],["2018-08-20",134.0031,134.0599,133.2078,133.4351,4662200],["2018-08-21",133.4919,133.9274,132.3558,132.583,6854300],["2018-08-22",132.4031,133.9937,132.4031,133.6244,4191700],["2018-08-23",133.5013,134.8646,133.2741,134.5333,4426800],["2018-08-24",134.7416,136.692,134.7416,136.5215,5714000],["2018-08-27",137.2695,137.847,137.0044,137.6576,7194900],["2018-08-28",137.8754,138.3866,137.1558,137.4683,4925700],["2018-08-29",137.7144,139.4564,137.6765,139.2008,5192900],["2018-08-30",139.002,139.8446,138.5664,138.9262,7804600],["2018-08-31",138.9262,139.7783,138.699,139.0682,5786600],["2018-09-04",139.1061,139.9866,138.86,139.9298,7638100],["2018-09-05",139.1724,139.9487,134.9593,135.0729,11363400],["2018-09-06",135.66,136.9949,134.9499,136.8055,9589200],["2018-09-07",136.3227,136.7487,135.1487,135.5747,13626200],["2018-09-10",136.4552,136.7487,135.5842,136.4079,5362700],["2018-09-11",135.8209,137.7712,135.6221,137.7428,9895900],["2018-09-12",138.0836,138.9831,137.3452,138.7653,6964100],["2018-09-13",139.3144,140.1854,139.2576,139.7689,5803400],["2018-09-14",140.0339,140.4694,139.5037,139.9676,4928300],["2018-09-17",139.9582,140.0245,138.0647,138.396,7708600],["2018-09-18",138.415,140.2044,138.1783,139.7689,5692100],["2018-09-19",140.3842,140.8955,139.4091,139.57,7432300],["2018-09-20",140.1097,141.5298,139.3618,141.2931,7172700],["2018-09-21",141.9653,142.2588,141.3972,142.06,15628100],["2018-09-24",141.2174,141.6813,139.428,141.17,6706700],["2018-09-25",141.7381,141.9748,141.1606,141.615,4230700],["2018-09-26",142.0126,142.4103,141.1037,141.3215,5852400],["2018-09-27",141.918,142.6186,141.5961,142.0316,5868500],["2018-09-28",141.8328,142.3629,141.5866,142.0979,6035900],["2018-10-01",142.8553,143.4896,142.5902,142.7606,9802100],["2018-10-02",142.808,142.808,141.2269,141.7003,8047500],["2018-10-03",142.6848,142.6848,141.2458,141.4162,7521100],["2018-10-04",141.2363,141.331,138.3203,138.9452,9208900],["2018-10-05",138.8316,139.5606,136.7108,137.6197,7085700],["2018-10-08",137.2883,137.2883,132.7155,134.3345,11637300],["2018-10-09",133.9274,135.66,133.6055,134.7321,10798000],["2018-10-10",134.9783,135.0919,128.0102,128.3037,15450100],["2018-10-11",126.9499,129.9321,125.2173,126.609,15657200],["2018-10-12",131.1061,133.473,130.112,132.6019,12993300],["2018-10-15",132.4504,132.6019,129.9131,129.9226,7953000],["2018-10-16",131.3238,134.5712,131.2954,134.1925,11059500],["2018-10-17",134.7605,135.2528,133.2363,134.8647,9170600],["2018-10-18",134.8742,134.8742,130.6043,131.873,10222600],["2018-10-19",132.4505,134.6185,131.9582,132.6209,8696900],["2018-10-22",133.4635,134.0032,132.0813,133.1511,6099500],["2018-10-23",129.6008,132.583,128.37,131.712,10736100],["2018-10-24",132.2611,132.7156,126.8646,127.1108,13849600],["2018-10-25",128.2374,133.3972,125.4445,133.0375,14985900],["2018-10-26",130.6327,132.422,128.8149,130.4055,12034900],["2018-10-29",132.176,133.9748,125.2268,127.1771,12768200],["2018-10-30",125.9936,127.6789,122.8788,125.6907,15107600],["2018-10-31",127.8019,131.712,127.8019,130.5096,13205300],["2018-11-01",131.5984,133.3688,130.1688,133.331,16024000],["2018-11-02",133.596,133.9179,130.5096,132.3368,17063100],["2018-11-05",132.3558,132.744,130.718,132.3558,6280000],["2018-11-06",132.3558,133.4067,132.2801,133.2931,4732700],["2018-11-07",134.7605,137.1842,134.7416,137.0706,20502100],["2018-11-08",136.9002,137.7144,136.0008,137.4967,5927400],["2018-11-09",136.5215,136.8718,134.7795,136.2659,8339800],["2018-11-12",135.7831,135.9914,131.7594,132.2801,11335100],["2018-11-13",132.8765,134.344,131.6079,132.2801,6287000],["2018-11-14",134.4576,135.0067,131.0398,132.0623,6613900],["2018-11-15",131.6924,134.5947,130.8198,134.5283,8565000],["2018-11-16",133.1814,134.5282,132.7072,132.9538,8628000],["2018-11-19",133.2289,133.3238,127.3296,127.8133,16253000],["2018-11-20",123.5927,127.5951,122.8623,126.4949,12720200],["2018-11-21",127.4338,128.7806,126.7415,127.4908,7416300],["2018-11-23",125.7551,127.3295,125.6602,126.0206,3676000],["2018-11-26",127.6615,129.4826,127.3296,128.9324,9144600],["2018-11-27",128.3064,129.2833,127.2062,128.904,7877900],["2018-11-28",130.0042,134.2438,129.8145,134.092,11265100],["2018-11-29",133.4375,133.447,131.5596,131.9295,8751500],["2018-11-30",131.8441,134.9266,131.4837,134.405,11362800],["2018-12-03",137.5254,138.2082,136.4346,137.5254,11285600],["2018-12-04",135.7518,136.9089,131.3605,131.4932,13988900],["2018-12-06",128.0788,133.8359,126.5992,133.779,16391900],["2018-12-07",133.5608,134.8033,128.9798,130.0421,14007700],["2018-12-10",129.2264,131.1423,127.9081,130.7724,15744300],["2018-12-11",132.7262,132.8305,128.9134,129.7575,12466300],["2018-12-12",132.1192,133.6178,130.6491,130.6965,10387200],["2018-12-13",131.1707,131.958,129.1316,130.4499,8780900],["2018-12-14",128.6953,129.6722,127.614,128.1262,9351200],["2018-12-17",127.2916,127.5002,123.953,124.6264,11796200],["2018-12-18",125.4706,127.2537,125.0059,125.8215,12761900],["2018-12-19",126.0776,128.866,122.8433,124.4936,13819000],["2018-12-20",123.4504,125.205,120.5955,122.1225,18091700],["2018-12-21",120.624,123.6116,116.612,117.8545,25448600],["2018-12-24",115.7869,118.7555,115.3316,115.4549,8617700],["2018-12-26",116.6784,123.5262,116.6595,123.5168,13499500],["2018-12-27",121.3922,125.205,119.998,125.205,10883000],["2018-12-28",126.2198,126.732,122.9761,124.1902,7381300],["2018-12-31",124.892,125.6128,123.5168,125.1386,7976000],["2019-01-02",123.2986,126.8458,122.9192,126.0681,8788000],["2019-01-03",124.4463,124.5126,121.2879,121.525,9428300],["2019-01-04",123.7159,127.652,123.4219,126.7605,11065800],["2019-01-07",127.5192,130.099,127.1303,129.0462,12928000],["2019-01-08",130.8577,131.0664,128.9514,129.7481,9243000],["2019-01-09",131.1708,132.2899,130.5258,131.2751,9987600],["2019-01-10",129.7576,131.664,129.3308,131.5217,12514900],["2019-01-11",130.6491,131.4553,130.3266,130.9431,5860100],["2019-01-14",129.9283,131.0095,129.6058,130.0326,8666700],["2019-01-15",129.8998,130.6207,128.278,130.2602,7594900],["2019-01-16",131.2656,131.7114,130.0042,130.2602,7258000],["2019-01-17",129.9093,130.8009,129.5489,130.2033,5864900],["2019-01-18",131.1802,131.4553,129.5963,131.3604,10263500],["2019-01-22",130.7913,132.3278,129.9188,130.9336,8102300],["2019-01-23",131.6165,131.8157,129.1316,129.9472,5465800],["2019-01-24",130.0421,131.1897,129.4825,130.6017,4924800],["2019-01-25",131.8347,132.6883,130.6017,131.5217,9756300],["2019-01-28",130.4215,130.4215,127.8607,128.9798,9857200],["2019-01-29",129.5489,129.6437,127.1967,128.0409,7457700],["2019-01-30",129.0841,130.7913,128.5245,130.5068,8078100],["2019-01-31",127.4623,128.7332,126.4285,128.0503,20095700],["2019-02-01",128.4108,133.1151,128.2875,132.9254,13248300],["2019-02-04",132.584,134.2248,132.0054,134.2058,11882700],["2019-02-05",134.68,135.581,134.5188,135.1827,8455700],["2019-02-06",134.6421,135.0784,133.779,134.1964,6146900],["2019-02-07",132.7073,133.7885,132.0339,132.9444,10675300],["2019-02-08",131.5407,133.1625,131.3794,133.1435,5950700],["2019-02-11",133.9782,134.9551,133.2099,133.5419,7600100],["2019-02-12",134.4808,135.4388,133.9687,134.6705,6090000],["2019-02-13",135.5242,137.2409,135.5052,136.0933,6885600],["2019-02-14",135.8462,136.3212,135.2951,136.0172,6314000],["2019-02-15",137.3379,137.6799,136.6443,137.6799,6536000],["2019-02-19",137.2144,137.6514,136.8343,137.2334,8406700],["2019-02-20",137.1479,137.6134,136.3593,137.5089,5283100],["2019-02-21",137.1479,137.7939,136.0362,136.8153,8573400],["2019-02-22",137.2143,138.9815,137.2143,138.592,9680800],["2019-02-25",139.5801,139.8556,138.535,138.7725,9731200],["2019-02-26",137.9554,140.0456,137.7844,139.7036,7332500],["2019-02-27",139.1906,140.1312,138.6395,139.8746,9731200],["2019-02-28",139.9127,141.3949,139.8842,140.7298,6250200],["2019-03-01",142.0029,142.4494,140.9767,142.0124,7016800],["2019-03-04",142.5824,142.6964,139.6181,140.5777,6979700],["2019-03-05",140.6157,141.8413,140.4542,140.5682,9678600],["2019-03-06",140.6157,141.1098,140.0647,140.4352,8186400],["2019-03-07",139.9127,140.4352,138.7535,139.5041,8761700],["2019-03-08",138.1834,140.1216,137.2903,139.9981,5168100],["2019-03-11",140.7202,143.4375,140.6347,143.1525,9361500],["2019-03-12",143.466,145.4993,143.3425,144.1596,9465100],["2019-03-13",144.7012,146.3544,144.4542,144.8627,8308900],["2019-03-14",144.9482,146.972,144.7012,146.5064,9364900],["2019-03-15",146.0503,148.9957,145.7083,147.7035,20162000],["2019-03-18",148.1406,148.6061,146.7154,147.2285,9689400],["2019-03-19",148.1691,148.1691,146.4494,146.8769,9236100],["2019-03-20",146.6394,147.1429,145.0907,146.0788,6391400],["2019-03-21",145.6703,148.8626,145.6608,148.0266,7027100],["2019-03-22",147.257,147.9125,145.2238,145.4328,8119800],["2019-03-25",144.7582,146.3734,143.9791,145.3948,7568000],["2019-03-26",146.0978,147.8365,146.0978,147.5515,15594400],["2019-03-27",147.713,148.0836,145.7083,146.5254,12253800],["2019-03-28",147.1999,147.3425,145.9458,146.9529,16902200],["2019-03-29",147.96,148.4921,147.2,148.3971,12164400],["2019-04-01",149.6703,149.8603,148.7392,149.4137,6420100],["2019-04-02",149.7937,150.2593,148.9291,149.9077,6215100],["2019-04-03",150.6393,151.1714,149.9743,150.5538,8209300],["2019-04-04",150.6203,150.7723,148.7201,149.7747,5100200],["2019-04-05",150.1168,150.7153,149.3852,149.7842,4178300],["2019-04-08",149.6892,149.9743,148.5206,149.8792,5604700],["2019-04-09",148.7487,150.1073,148.6632,149.6323,6364100],["2019-04-10",150.1073,150.8579,149.6607,150.6488,3918600],["2019-04-11",151.1714,151.352,149.5848,149.9838,5771400],["2019-04-12",150.7914,151.6749,149.9838,151.6749,6745100],["2019-04-15",151.8555,152.4731,151.2475,152.4351,8142800],["2019-04-16",153.0051,153.0622,151.5895,152.2355,6021400],["2019-04-17",152.8436,153.0337,152.3116,152.4351,4609100],["2019-04-18",152.9006,153.0621,151.0669,152.169,7859400],["2019-04-22",151.2569,152.473,151.1334,152.397,4602600],["2019-04-23",152.9671,153.8032,151.8934,153.5941,6522900],["2019-04-24",153.6797,153.9457,152.6346,153.4327,7376500],["2019-04-25",152.5111,153.5372,150.6394,152.9861,8862500],["2019-04-26",153.2141,154.8958,152.397,154.8008,7525400],["2019-04-29",155.0668,156.2925,154.9623,155.9599,10003600],["2019-04-30",156.7485,157.4326,155.7414,156.226,6432700],["2019-05-01",157.2805,157.4706,154.6298,154.6678,5248100],["2019-05-02",154.0122,154.9433,152.4255,153.0811,6054900],["2019-05-03",154.2023,154.6203,153.1381,153.9552,4317500],["2019-05-06",150.3163,154.5348,150.3068,154.1832,10442400],["2019-05-07",152.9196,153.7082,150.7629,152.2166,6413600],["2019-05-08",151.7985,153.6322,151.561,152.7391,5445900],["2019-05-09",150.9339,151.8745,149.3282,151.8365,6813700],["2019-05-10",150.9339,153.3472,149.4232,152.6916,5192500],["2019-05-13",149.3472,150.8009,148.6156,149.4802,9730000],["2019-05-14",150.2118,153.4612,150.0598,152.2166,9756700],["2019-05-15",151.3709,155.0193,151.1619,154.6678,7547000],["2019-05-16",155.5337,157.5796,154.9723,156.885,9745500],["2019-05-17",155.3815,157.199,155.2958,156.1427,4582500],["2019-05-20",155.4386,156.7613,154.468,155.5528,4747400],["2019-05-21",156.609,156.8755,155.2863,155.9239,9095700],["2019-05-22",155.6764,157.6081,155.5337,156.2854,5416400],["2019-05-23",155.5813,156.2949,153.0311,153.6876,6138000],["2019-05-24",154.8676,155.4957,153.8875,154.763,4105600],["2019-05-28",155.4861,157.7414,155.4195,155.7811,10202300],["2019-05-29",155.391,155.5813,153.6591,154.8486,6456000],["2019-05-30",154.9152,155.5813,154.0969,154.8772,4750600],["2019-05-31",153.1167,154.2777,152.7837,153.5164,5079000],["2019-06-03",153.7162,154.9437,149.1582,150.9186,8034600],["2019-06-04",152.5268,154.5061,150.9662,154.468,6684800],["2019-06-05",155.5813,157.3893,154.8106,157.3798,7769300],["2019-06-06",157.846,159.2924,156.9516,158.8357,13738500],["2019-06-07",159.8634,163.2985,159.673,161.8141,10528800],["2019-06-10",163.5174,163.6886,162.2518,162.5468,7565900],["2019-06-11",163.6221,163.8409,160.263,162.0615,6082900],["2019-06-12",162.1281,163.308,161.481,163.2795,6772000],["2019-06-13",163.8029,163.86,160.5485,161.148,6901400],["2019-06-14",161.5477,162.3755,160.6627,161.443,4999900],["2019-06-17",161.5096,162.1662,160.8435,161.3478,6410200],["2019-06-18",162.385,162.4041,159.4352,161.0814,6969300],["2019-06-19",161.186,162.9084,161.0148,162.4231,6323900],["2019-06-20",164.1549,165.5157,163.4317,165.3253,11474100],["2019-06-21",164.8781,166.3435,164.7734,165.0399,11728200],["2019-06-24",166.1437,166.2674,164.3548,165.43,5554900],["2019-06-25",166.3435,166.4672,162.3279,162.9845,9899900],["2019-06-26",163.0892,164.0408,162.5468,162.7752,7129900],["2019-06-27",163.7838,164.0502,162.071,162.9369,5873400],["2019-06-28",163.6316,165.1445,162.2613,165.1445,8442700],["2019-07-01",166.8384,167.0382,164.3738,165.5157,6103200],["2019-07-02",165.6679,166.8288,164.9066,166.7907,5238100],["2019-07-03",167.4759,168.4179,167.2094,168.3037,4066600],["2019-07-05",167.3427,168.456,166.0581,168.1039,5840400],["2019-07-08",167.7614,168.0563,166.9049,167.6567,6720300],["2019-07-09",166.9335,169.2744,166.8098,169.1221,4894300],["2019-07-10",169.9309,171.5296,169.9309,170.6256,5110600],["2019-07-11",171.3964,172.1767,170.7684,171.9864,6986600],["2019-07-12",172.5668,172.5668,170.2545,171.5962,7196700],["2019-07-15",171.8151,172.3004,171.2251,171.8246,4490400],["2019-07-16",171.6342,172.1195,170.0737,170.6256,6800200],["2019-07-17",170.8635,171.482,170.3401,170.4734,3994200],["2019-07-18",169.9785,171.8722,169.931,171.7865,4736300],["2019-07-19",173.0331,173.0331,170.4638,170.559,5327100],["2019-07-22",170.9396,172.2147,170.4638,171.8246,4862100],["2019-07-23",172.1291,172.4907,170.3877,172.1386,7193000],["2019-07-24",172.0339,174.5461,170.5685,174.4509,8169300],["2019-07-25",174.9647,175.0789,172.5192,172.7952,6085800],["2019-07-26",173.5755,174.9172,173.3851,174.7935,5056300],["2019-07-29",174.9837,175.155,173.8799,174.3367,4621800],["2019-07-30",173.6992,174.4985,172.4907,172.7381,5236600],["2019-07-31",172.9855,173.2329,167.533,169.3791,7981200],["2019-08-01",170.5114,173.5659,169.5408,170.4924,8417300],["2019-08-02",169.379,169.6359,166.2293,168.8271,8264600],["2019-08-05",163.6792,165.097,158.8928,160.6817,16858300],["2019-08-06",163.4698,164.5736,161.8902,164.1264,10281300],["2019-08-07",163.1938,167.219,162.09,166.8288,8292800],["2019-08-08",168.8652,171.2346,168.0183,171.187,7602800],["2019-08-09",170.9682,171.3773,169.2363,170.3782,5373700],["2019-08-12",168.8461,169.9975,167.0953,167.7994,7394400],["2019-08-13",165.9439,170.2545,165.7726,169.9595,6667700],["2019-08-14",167.7043,168.6653,164.7734,165.1065,7293500],["2019-08-15",166.0594,168.6895,165.3543,167.9748,6698000],["2019-08-16",169.6234,170.3381,168.8611,169.8426,8312200],["2019-08-19",171.9296,171.9296,169.7378,171.2816,5285000],["2019-08-20",170.9861,172.1297,170.0904,170.8051,3793600],["2019-08-21",172.1868,173.1398,171.758,172.425,3695900],["2019-08-22",173.3876,173.7497,170.2047,171.6151,6659900],["2019-08-23",171.1005,172.0058,166.0404,166.9838,7051900],["2019-08-26",168.1082,169.3089,167.0981,169.2327,7754400],["2019-08-27",169.9284,170.7574,168.6133,169.9855,4022100],["2019-08-28",168.661,170.5668,167.7461,170.2619,4401900],["2019-08-29",171.9105,172.8539,170.8718,172.6442,4679200],["2019-08-30",173.4257,173.6067,171.2148,172.3107,4061200],["2019-09-03",172.0248,172.7205,170.6717,170.767,4644000],["2019-09-04",172.387,173.6258,171.577,173.2161,4154800],["2019-09-05",175.0838,176.942,174.7503,176.0367,6386800],["2019-09-06",176.0462,177.9235,175.8652,176.9992,7990900],["2019-09-09",178.1236,178.2475,171.0624,173.0064,7290500],["2019-09-10",170.9671,171.2434,165.6306,168.0511,15255200],["2019-09-11",169.0517,169.5567,166.2405,166.7456,9113600],["2019-09-12",168.5276,170.9671,168.3655,169.6044,7748800],["2019-09-13",170.2429,170.3572,167.7366,168.9278,6103200],["2019-09-16",167.8796,168.8611,167.2506,167.8224,4253600],["2019-09-17",168.5085,169.8712,166.8027,168.1464,5924700],["2019-09-18",168.7562,168.842,164.6967,167.0409,9542500],["2019-09-19",167.9081,169.0612,167.3459,167.6794,6964500],["2019-09-20",169.0517,169.2708,165.764,165.8688,12820400],["2019-09-23",164.7634,167.0028,164.6586,166.6788,8803500],["2019-09-24",167.8224,168.8611,165.2399,166.2691,10039900],["2019-09-25",165.6211,167.4031,164.2774,167.0314,7797300],["2019-09-26",167.384,168.1463,166.3929,167.384,10419000],["2019-09-27",168.3846,168.5085,164.2488,165.8117,9212600],["2019-09-30",165.9736,167.1934,163.9153,163.9153,16464000],["2019-10-01",164.8778,166.5931,164.6872,166.088,8146200],["2019-10-02",164.5157,164.8016,160.6563,161.8379,10596200],["2019-10-03",161.9141,164.9921,160.6944,164.7348,7242800],["2019-10-04",166.4597,168.2131,166.231,167.6985,6027600],["2019-10-07",166.4406,167.4221,165.6211,166.6693,5248300],["2019-10-08",165.4019,166.4215,163.7914,164.306,5336500],["2019-10-09",165.9165,167.7081,165.4686,166.6503,6277300],["2019-10-10",165.7069,167.6223,165.421,166.6503,4762400],["2019-10-11",168.5466,170.767,168.5276,168.7277,8754400],["2019-10-14",169.0326,170.0141,168.7753,169.0135,7240900],["2019-10-15",169.7473,170.9861,169.1946,170.3381,4400200],["2019-10-16",169.5472,169.8712,167.9748,169.4995,6509000],["2019-10-17",170.4716,170.7574,169.147,169.5663,4887900],["2019-10-18",169.5281,169.814,166.3358,167.4412,6311900],["2019-10-21",167.7175,168.4132,166.3929,168.1273,4898200],["2019-10-22",168.6705,169.4233,162.7432,162.8194,10094700],["2019-10-23",162.9433,164.0678,162.1714,163.2578,7122300],["2019-10-24",165.259,168.5466,165.2399,167.8701,7872600],["2019-10-25",166.6979,170.7193,165.3352,169.4805,10130100],["2019-10-28",170.5096,171.7008,169.9569,171.3768,10086500],["2019-10-29",171.3387,171.5293,169.0231,169.2708,7572800],["2019-10-30",169.4232,170.9765,168.0891,170.8145,5374800],["2019-10-31",170.8146,171.2434,169.6329,170.4429,6830800],["2019-11-01",171.6532,172.7872,171.11,172.4156,7000200],["2019-11-04",173.5115,173.8164,170.3954,170.5288,7154800],["2019-11-05",170.6431,171.11,166.9361,168.0701,7447500],["2019-11-06",168.0701,169.8045,167.851,168.4513,6992500],["2019-11-07",169.004,172.1487,168.5276,170.0332,7227200],["2019-11-08",169.9856,171.0052,169.4329,170.5478,3894100],["2019-11-11",170.0999,171.8724,169.814,171.091,3617300],["2019-11-12",171.4722,172.5394,170.462,171.2816,6118700],["2019-11-13",170.9575,172.3679,169.5281,170.9671,6138300],["2019-11-14",170.8621,171.5971,169.9648,171.578,9811000],["2019-11-15",171.8453,172.4657,170.9385,171.5971,7808800],["2019-11-18",171.4062,172.1221,170.843,171.4921,7173700],["2019-11-19",172.1889,174.6611,172.0075,174.4607,8549900],["2019-11-20",174.0216,174.8902,172.1507,173.4012,6040500],["2019-11-21",172.9334,173.5443,171.1675,171.7116,5112200],["2019-11-22",171.9407,172.2653,170.2416,171.3107,6865600],["2019-11-25",172.1984,173.1052,171.9216,172.7425,5457800],["2019-11-26",173.2102,174.6038,172.9716,174.2507,7079000],["2019-11-27",174.6802,176.1502,173.9738,175.9879,11452700],["2019-11-29",175.5679,176.4461,175.0239,176.1216,3139100],["2019-12-02",175.8639,175.988,171.6925,173.5253,6883200],["2019-12-03",171.7212,173.8593,171.4921,173.6302,4543300],["2019-12-04",174.3557,174.3557,172.2652,172.3893,10650400],["2019-12-05",173.0098,173.7543,171.8834,173.6207,4638600],["2019-12-06",174.432,174.9475,173.0957,173.8879,14526700],["2019-12-09",173.6302,174.9284,173.0575,174.6038,10233100],["2019-12-10",174.2507,174.8234,173.6303,173.9739,8625700],["2019-12-11",174.7471,174.7566,172.9525,173.7352,7138800],["2019-12-12",173.4012,174.9952,172.6089,174.3366,11192100],["2019-12-13",174.203,177.0857,173.7639,176.7229,8558100],["2019-12-16",177.8589,178.3266,177.3243,177.7729,8249900],["2019-12-17",178.0211,178.2884,175.7302,177.0856,10208700],["2019-12-18",177.0857,177.9638,176.4939,176.4939,8968500],["2019-12-19",176.112,178.0974,176.112,178.0592,5854200],["2019-12-20",179.0711,179.6152,177.8302,179.4529,11259500],["2019-12-23",179.5961,179.8443,178.4984,178.5747,5831700],["2019-12-24",178.5938,179.472,178.4125,179.0424,2420900],["2019-12-26",179.3479,180.5793,179.1666,180.5602,5237000],["2019-12-27",181.1138,181.257,179.9015,180.7797,5448600],["2019-12-30",180.7033,180.8656,178.6129,179.2906,4833600],["2019-12-31",178.5557,179.453,178.0593,179.3575,5273000],["2020-01-02",180.4075,182.4502,180.1402,182.4311,8733000],["2020-01-03",179.8443,182.2784,179.3766,180.9802,4899700],["2020-01-06",179.4529,180.6079,178.6511,180.5888,10109500],["2020-01-07",180.9706,181.4575,180.0257,180.1116,4392300],["2020-01-08",180.8752,183.7483,180.2165,183.1947,5712000],["2020-01-09",184.2256,185.1038,183.7674,184.4642,6748000],["2020-01-10",184.7029,185.7242,184.3306,184.9606,6586400],["2020-01-13",185.6001,186.7074,185.4474,186.4496,11290500],["2020-01-14",187.7956,187.996,186.2683,187.1369,6236500],["2020-01-15",188.0438,191.0505,187.3947,190.7165,10831100],["2020-01-16",191.8619,192.3391,190.6973,191.8141,9983700],["2020-01-17",192.5873,195.4414,190.8883,195.3937,12518900],["2020-01-21",194.8496,198.9159,194.5346,197.8659,14861700],["2020-01-22",198.0759,200.5768,197.8659,198.4482,8065000],["2020-01-23",198.4482,198.9254,195.9664,197.1309,8520800],["2020-01-24",197.99,198.5341,194.926,195.68,7812900],["2020-01-27",190.9073,194.0859,190.0483,192.5205,7198900],["2020-01-28",193.1887,194.5727,192.6064,193.6278,7215700],["2020-01-29",195.0119,196.5583,193.3033,195.5464,7041700],["2020-01-30",194.7255,199.0209,194.0764,198.7441,8571900],["2020-01-31",192.3296,194.7064,189.2465,189.9242,16699600],["2020-02-03",190.8501,193.0646,190.7642,191.6805,10885900],["2020-02-04",194.2482,195.6037,193.036,194.3055,10205900],["2020-02-05",196.1573,196.2528,190.8597,193.5896,8672400],["2020-02-06",193.8187,195.3269,193.2746,193.8091,7001200],["2020-02-07",192.7973,194.5632,191.9478,193.5228,5691100],["2020-02-10",192.7878,196.7587,192.6828,196.6251,6239500],["2020-02-11",198.0664,198.2287,194.3819,194.6682,10231900],["2020-02-12",195.68,198.6868,195.68,198.0091,7355800],["2020-02-13",197.512,199.2805,196.9671,198.2576,9495300],["2020-02-14",199.1084,201.4886,198.8407,201.0202,6548800],["2020-02-18",200.7431,202.1769,200.1313,201.8902,7651500],["2020-02-19",203.152,204.7292,202.3872,203.9071,5927500],["2020-02-20",202.7792,204.2704,199.0989,202.1291,8531900],["2020-02-21",200.6474,200.9533,198.2767,199.6055,9231500],["2020-02-24",189.1669,194.7877,185.4579,190.0272,13316800],["2020-02-25",190.0272,191.0787,179.4452,180.0952,18539000],["2020-02-26",181.6246,184.9799,178.7856,178.9576,14214700],["2020-02-27",174.092,178.126,172.0655,172.075,17536600],["2020-02-28",166.1292,174.2928,165.3549,173.7479,22659000],["2020-03-02",178.1069,183.9571,175.0288,183.8519,17434500],["2020-03-03",184.6836,185.4865,176.3671,177.5428,15226400],["2020-03-04",181.9688,185.9168,177.9635,185.7256,10789100],["2020-03-05",182.81,183.46,177.4568,178.7186,10106900],["2020-03-06",175.4494,177.7914,172.0463,176.2333,15183200],["2020-03-09",163.663,171.6544,160.8908,163.5865,20486400],["2020-03-10",171.5588,174.5604,164.3034,174.5509,16119400],["2020-03-11",169.8191,170.8514,162.6975,165.3262,14598200],["2020-03-12",151.5132,164.4181,150.0697,153.0235,27467700],["2020-03-13",161.2827,168.5477,155.0596,168.0793,19948900],["2020-03-16",144.4777,158.023,141.4569,145.3093,23692000],["2020-03-17",148.8844,156.484,142.6709,150.9301,22298000],["2020-03-18",141.9158,144.0379,133.6375,141.9349,22787500],["2020-03-19",140.4436,150.3183,135.2339,145.5387,19362800],["2020-03-20",147.9954,151.2838,139.2487,140.3576,18692100],["2020-03-23",135.1001,137.031,128.0263,129.7565,30344100],["2020-03-24",138.4553,148.4064,137.2508,147.7181,24488300],["2020-03-25",152.2971,160.7665,146.8101,154.6486,20619600],["2020-03-26",154.9354,162.0569,154.6581,161.4356,17062900],["2020-03-27",153.9795,159.7341,151.1786,154.4383,14950700],["2020-03-30",153.9412,158.5583,153.6067,158.2716,15714500],["2020-03-31",159.0936,160.7761,153.4633,154.0177,20613100],["2020-04-01",149.4293,151.1021,144.7453,146.3608,12595200],["2020-04-02",145.8064,151.3698,144.621,150.4521,14051100],["2020-04-03",148.7028,150.7676,143.9614,145.1563,11994700],["2020-04-06",152.9662,163.2041,151.2742,161.9709,16479100],["2020-04-07",169.9242,170.9183,160.69,161.1584,15379000],["2020-04-08",163.4717,168.2418,160.5275,167.2285,11146500],["2020-04-09",168.4999,169.3793,165.2306,166.0336,12231800],["2020-04-13",164.6666,164.724,158.826,161.5408,14043700],["2020-04-14",165.4601,167.6969,163.2997,166.9226,9980500],["2020-04-15",161.2636,161.8945,157.6789,158.6444,12118700],["2020-04-16",159.7437,160.5944,152.7559,155.2604,20308200],["2020-04-17",162.1717,163.4526,157.6789,162.0665,15375800],["2020-04-20",159.954,160.0496,156.0061,156.9811,10505200],["2020-04-21",154.8589,155.4038,152.1345,153.4537,10562100],["2020-04-22",157.4016,160.3076,155.7383,159.2466,14502500],["2020-04-23",160.4797,162.8982,158.8833,159.0458,11411300],["2020-04-24",161.015,161.3114,156.7803,159.9444,8391400],["2020-04-27",161.2158,164.7527,161.1202,164.1887,9903300],["2020-04-28",167.2859,167.2954,162.8695,163.7012,8614400],["2020-04-29",169.0544,174.2163,168.3374,173.7766,12862800],["2020-04-30",173.767,173.8148,169.8286,170.8419,11331600],["2020-05-01",166.7601,171.7213,166.5881,167.8307,10109600],["2020-05-04",165.3262,169.1403,164.1504,168.3852,9386200],["2020-05-05",171.1956,173.117,170.4022,170.5742,13513000],["2020-05-06",171.7978,172.553,170.0389,170.8992,8540500],["2020-05-07",173.7383,176.8259,173.7001,174.6656,9262200],["2020-05-08",176.8737,177.562,175.5259,176.9311,6470100],["2020-05-11",175.7649,176.4818,173.4324,175.4685,8683100],["2020-05-12",175.4685,175.8796,171.4632,171.5588,8219700],["2020-05-13",170.9173,173.3972,167.6042,169.5672,13377100],["2020-05-14",168.4661,173.359,166.4361,173.2153,9695100],["2020-05-15",172.3344,176.3177,171.2716,175.6953,10785900],["2020-05-18",180.0137,184.6385,179.5062,183.2501,11802200],["2020-05-19",183.0203,186.2376,181.1915,181.3159,7446800],["2020-05-20",184.8013,186.7068,184.2364,185.6248,9545600],["2020-05-21",185.28,185.3949,181.9479,182.5224,11338100],["2020-05-22",182.8862,183.2405,181.1914,182.7522,5807600],["2020-05-26",187.4824,187.9324,184.5715,185.012,9662200],["2020-05-27",186.0556,186.0556,180.5116,184.629,7650300],["2020-05-28",185.3184,189.8666,184.5236,186.0078,8352200],["2020-05-29",186.2376,188.3825,185.0694,186.9462,10211900],["2020-06-01",186.4386,187.5589,185.2992,186.0939,6011300],["2020-06-02",187.6164,189.1293,186.6398,188.0186,8462100],["2020-06-03",189.5889,189.723,187.2621,188.5069,8879400],["2020-06-04",187.6547,188.1143,184.9162,185.4141,7829800],["2020-06-05",187.8654,191.2837,187.176,191.1305,8561200],["2020-06-08",191.1018,191.4656,188.7559,191.1209,7628100],["2020-06-09",189.9336,193.103,189.8187,190.623,6892300],["2020-06-10",191.4082,193.5913,190.4986,191.9636,8405300],["2020-06-11",186.8504,188.0186,180.7319,180.8564,11974600],["2020-06-12",185.9599,186.7164,179.8701,184.0928,11706300],["2020-06-15",179.0562,184.3034,178.2998,183.614,6752700],["2020-06-16",188.4973,189.9527,183.6523,184.6864,11057200],["2020-06-17",185.4333,187.0706,184.8588,185.3375,5968900],["2020-06-18",184.4183,185.9982,183.9491,185.6727,5803200],["2020-06-19",188.5261,188.7272,183.2406,184.0353,11483300],["2020-06-22",183.8343,188.0186,183.164,186.6781,6674500],["2020-06-23",187.9133,191.6476,187.5016,189.5602,9866800],["2020-06-24",188.6506,189.091,182.5895,183.2789,9453100],["2020-06-25",182.9821,185.9887,181.833,185.7397,9936600],["2020-06-26",184.8971,185.8834,181.0479,181.2298,11836000],["2020-06-29",181.8425,183.3171,179.3434,183.2501,8020400],["2020-06-30",183.3555,185.5195,182.082,184.9641,9040100],["2020-07-01",185.6152,187.0515,184.4758,185.5482,6394100],["2020-07-02",187.6739,189.5123,186.7164,187.3579,6299300],["2020-07-06",190.2879,190.7188,187.3675,189.3591,7292200],["2020-07-07",188.4495,190.4507,185.5769,185.9503,7660100],["2020-07-08",186.793,187.2143,184.9162,186.7834,8368000],["2020-07-09",186.7164,187.1856,181.8809,184.0449,8548200],["2020-07-10",183.5086,184.629,181.3925,184.3704,7674200],["2020-07-13",185.3854,186.8983,180.684,180.9904,8564100],["2020-07-14",181.4499,185.2513,179.2285,185.1172,8003900],["2020-07-15",186.9366,189.3687,186.2376,188.2005,7681100],["2020-07-16",187.0323,187.3962,184.3417,185.2801,5064000],["2020-07-17",186.5536,187.2621,184.9162,186.8025,6395000],["2020-07-20",186.4674,191.006,185.4428,190.0389,6985300],["2020-07-21",191.504,191.6667,187.3675,188.1335,7218700],["2020-07-22",188.1335,190.5464,187.9132,190.4124,6823400],["2020-07-23",190.0102,192.4136,188.0856,189.0431,6106700],["2020-07-24",187.3579,189.091,185.7876,186.86,7160300],["2020-07-27",186.8696,189.407,185.9504,188.5452,5604700],["2020-07-28",189.2921,190.9007,188.3537,188.3824,6897300],["2020-07-29",184.8875,190.4411,184.8492,190.1443,9471300],["2020-07-30",186.9079,188.2101,183.9587,185.8163,10499400],["2020-07-31",186.161,186.4195,181.3926,182.3118,14180800],["2020-08-03",183.6523,185.1269,182.1299,182.5895,11405200],["2020-08-04",183.0108,184.7439,182.0054,184.1215,8204000],["2020-08-05",185.3376,189.7613,184.8971,187.7697,8876800],["2020-08-06",187.6547,190.4699,186.5153,190.3262,7480300],["2020-08-07",189.1963,189.5698,187.0036,188.0186,5654000],["2020-08-10",188.0186,189.8857,187.0323,188.4303,5525400],["2020-08-11",189.4166,194.2712,187.9994,189.3687,11549600],["2020-08-12",190.5464,191.7242,189.8187,190.2975,5432500],["2020-08-13",189.0412,191.7359,188.9453,189.4728,7014800],["2020-08-14",188.9261,189.9427,187.737,188.5713,5014400],["2020-08-17",189.2043,192.2346,188.6385,191.2469,6256200],["2020-08-18",191.7743,191.8894,188.744,190.8441,6519900],["2020-08-19",190.7578,194.5169,190.7386,192.7429,9467600],["2020-08-20",191.6976,196.0513,191.4099,195.7732,8849200],["2020-08-21",196.1088,196.7226,194.9964,195.754,9998300],["2020-08-24",196.5979,197.9788,196.2718,197.9404,6159600],["2020-08-25",198.6884,199.657,197.1061,199.5611,5828300],["2020-08-26",199.5611,202.1503,198.7939,201.6324,7035200],["2020-08-27",202.5435,203.4737,200.4721,202.3709,8619600],["2020-08-28",203.301,207.2903,202.553,206.8588,7349800],["2020-08-31",206.6958,207.0985,202.8791,203.2914,9326900],["2020-09-01",203.5025,205.1136,202.4572,204.5957,5642900],["2020-09-02",205.3437,208.4316,204.9985,207.5972,9863800],["2020-09-03",206.1109,206.1109,198.5926,200.3858,11310200],["2020-09-04",199.9351,201.8626,191.9373,196.2623,13243600],["2020-09-08",192.5415,193.9511,191.0359,191.9085,14186900],["2020-09-09",195.965,197.8254,193.6635,195.6869,7532600],["2020-09-10",196.454,198.5062,192.225,193.2703,7243000],["2020-09-11",193.3086,194.1046,190.7482,192.4455,7439000],["2020-09-14",195.006,197.9405,194.8046,196.5691,11730500],["2020-09-15",198.2665,199.6666,196.3677,196.9623,6328600],["2020-09-16",198.2569,199.2254,196.5403,196.7129,6135000],["2020-09-17",194.5266,197.1445,193.7114,196.8473,7474900],["2020-09-18",197.039,197.2788,193.4429,194.2964,9084100],["2020-09-21",191.7072,192.9922,186.7109,189.3481,9656000],["2020-09-22",189.9619,192.4744,188.7248,192.3305,7543100],["2020-09-23",192.5606,192.8387,186.5863,187.3534,6310600],["2020-09-24",187.1424,189.559,185.2053,187.4973,9865300],["2020-09-25",187.0178,190.0098,185.5698,189.1563,5496100],["2020-09-28",192.3976,193.4429,191.6304,192.1003,5565300],["2020-09-29",192.3496,194.0758,191.1893,191.2564,5513500],["2020-09-30",192.6086,194.2292,190.729,191.7647,9157600],["2020-10-01",193.9128,196.7801,193.3662,195.006,7234600],["2020-10-02",191.7935,194.5074,191.2181,193.1936,6019700],["2020-10-05",194.3923,195.2937,192.8004,195.1882,6090500],["2020-10-06",195.7348,196.6842,191.5153,192.225,5841100],["2020-10-07",193.7114,194.469,191.7839,194.1621,6713400],["2020-10-08",195.6293,195.917,193.932,194.6512,3955600],["2020-10-09",195.6294,198.583,195.3225,198.161,5562900],["2020-10-12",198.4487,199.4365,197.2884,197.9309,6622700],["2020-10-13",195.0348,196.7897,194.6992,195.9362,5621700],["2020-10-14",196.3102,196.5596,192.8771,193.9032,5320000],["2020-10-15",192.762,196.3006,189.492,191.3619,8885500],["2020-10-16",191.7839,194.3347,191.2277,192.0428,6385900],["2020-10-19",192.6086,192.8195,188.4371,188.8878,7449600],["2020-10-20",189.444,191.4674,188.6384,189.5878,7427000],["2020-10-21",189.7125,192.1962,189.7125,190.2879,6067200],["2020-10-22",191.1605,191.5729,187.7274,189.866,4908200],["2020-10-23",191.5537,191.6784,187.9768,189.8851,5877200],["2020-10-26",187.9575,188.3603,182.8942,185.1478,12608700],["2020-10-27",185.0807,185.752,181.4558,182.2613,8690400],["2020-10-28",176.4308,177.1213,171.9812,173.4484,17809500],["2020-10-29",175.491,179.3269,171.9812,177.2843,16820900],["2020-10-30",175.165,176.661,171.8757,174.254,10252900],["2020-11-02",176.939,179.2502,176.3445,177.1596,8057100],["2020-11-03",179.1638,181.7531,177.5624,180.6119,6467900],["2020-11-04",184.9752,188.8015,183.671,186.0109,8102700],["2020-11-05",190.2207,192.7428,189.1946,189.5303,7132100],["2020-11-06",189.2522,191.4866,187.411,190.3263,6180500],["2020-11-09",205.8807,208.7192,203.5696,203.9532,17916900],["2020-11-10",203.2435,205.2765,201.9106,204.5573,7943600],["2020-11-11",203.4641,205.4875,202.9846,203.9724,5337200],["2020-11-12",203.0599,204.126,198.9398,200.0154,7302500],["2020-11-13",201.6001,202.9159,199.0935,202.1476,6377500],["2020-11-16",206.0757,206.5751,203.4442,204.2797,12083200],["2020-11-17",202.2244,203.6938,201.2064,202.3685,7268800],["2020-11-18",201.4177,202.7911,199.4488,199.6025,6977900],["2020-11-19",199.0358,200.4668,197.3935,199.3528,5657200],["2020-11-20",198.9302,199.8714,195.7416,195.8088,9653500],["2020-11-23",196.5964,200.7262,196.5964,199.9194,6101900],["2020-11-24",202.5029,205.3554,201.1103,201.3792,10110800],["2020-11-25",201.3696,203.5594,200.6013,202.5413,6772900],["2020-11-27",203.6074,203.6362,200.5437,202.647,3512900],["2020-11-30",201.2448,202.2052,198.4212,202.0227,7725500],["2020-12-01",203.7323,205.2113,202.6854,202.8391,8047900],["2020-12-02",202.647,203.0311,200.2267,201.8594,9728900],["2020-12-03",201.4753,202.7526,199.3912,199.8138,9203300],["2020-12-04",201.4369,204.2989,200.2555,204.2605,5720100],["2020-12-07",203.5786,206.0084,203.4153,204.2316,10624500],["2020-12-08",201.6386,204.6927,201.5809,204.3469,8646200],["2020-12-09",204.7887,205.048,200.6782,201.2832,6251100],["2020-12-10",200.2556,201.0143,199.0455,199.3912,10492000],["2020-12-11",197.2302,198.6997,196.4043,198.0754,9227600],["2020-12-14",199.6217,202.9351,198.7765,199.0454,11967700],["2020-12-15",200.2843,201.1487,197.9986,200.1115,9796100],["2020-12-16",200.2267,200.851,198.9398,200.0251,7504400],["2020-12-17",200.7261,203.3961,200.5821,202.8198,6517200],["2020-12-18",202.6662,203.5882,201.5617,202.9447,13298200],["2020-12-21",200.025,201.4945,196.6828,200.7357,7576700],["2020-12-22",200.1403,200.1499,197.4608,197.6913,7396200],["2020-12-23",199.1223,199.1223,196.9902,197.1727,6523100],["2020-12-24",198.4596,200.5533,198.4212,200.438,3367900],["2020-12-28",201.5425,205.0096,200.6781,204.2124,5816200],["2020-12-29",206.1141,206.7191,205.0864,205.8836,6093400],["2020-12-30",207.4491,211.6653,207.1129,209.7156,8875100],["2020-12-31",209.754,211.1178,207.6411,210.071,5922200],["2021-01-04",211.5308,211.5308,205.7587,209.1394,10318300],["2021-01-05",207.7468,209.8116,205.1825,206.018,6869700],["2021-01-06",205.3361,207.6123,203.6746,204.2029,7206200],["2021-01-07",203.7995,206.6999,203.7995,205.3457,10967900],["2021-01-08",205.6915,207.5643,204.3277,206.9208,6513000],["2021-01-11",205.4898,206.3542,204.0684,204.4622,7353100],["2021-01-12",203.9339,204.3661,199.2567,200.5917,9331600],["2021-01-13",201.1199,202.647,200.3708,201.0623,6688500],["2021-01-14",202.234,202.8487,193.744,193.8688,12887500],["2021-01-15",193.5615,195.2134,192.4954,193.6095,8755000],["2021-01-19",195.0117,196.0874,192.1497,193.6768,9772000],["2021-01-20",194.9925,198.9878,194.2242,197.8545,12675700],["2021-01-21",197.8929,198.9686,196.6444,197.019,6513500],["2021-01-22",195.9145,197.2015,193.8112,194.0225,7316200],["2021-01-25",192.409,193.6575,188.0007,193.0236,19282400],["2021-01-26",193.7728,195.4343,193.0141,194.0129,9605300],["2021-01-27",189.8159,191.7943,186.2815,187.2516,13772400],["2021-01-28",192.0824,194.0033,190.3249,190.3729,11041300],["2021-01-29",189.9887,195.0117,185.1771,185.5997,21503000],["2021-02-01",187.4148,191.3237,187.2996,190.5074,12970700],["2021-02-02",192.8988,196.2603,192.0825,194.5891,11305100],["2021-02-03",195.0309,195.4535,193.0237,193.3886,13458600],["2021-02-04",195.1942,201.3792,195.0597,200.9663,14534800],["2021-02-05",201.6674,201.8115,200.3996,200.5053,10284000],["2021-02-08",201.6866,202.3108,197.7585,198.6997,8637100],["2021-02-09",197.6145,199.4104,195.636,198.3444,7619400],["2021-02-10",199.7369,199.7369,197.7873,198.2675,8467600],["2021-02-11",199.4314,203.5291,199.2967,202.6346,8411100],["2021-02-12",201.384,203.0866,199.768,201.9612,6911000],["2021-02-16",202.6346,203.0097,199.4507,199.9797,9652700],["2021-02-17",197.4402,200.3452,197.2479,199.6045,8373200],["2021-02-18",198.0366,201.7111,197.1517,201.3745,7328600],["2021-02-19",201.3648,201.5476,195.9974,196.9304,15011500],["2021-02-22",195.7954,202.625,195.3722,200.3837,8337700],["2021-02-23",199.4987,205.7607,198.6811,204.0293,10571700],["2021-02-24",204.2698,212.1285,203.2405,211.0704,12039000],["2021-02-25",210.9358,212.0516,204.4814,205.6068,11404300],["2021-02-26",205.8954,207.0112,202.7115,204.2986,11730000],["2021-03-01",206.7804,209.5025,206.6072,208.3771,6982000],["2021-03-02",208.6945,209.6276,206.6361,207.5499,6155200],["2021-03-03",206.9535,208.9158,204.7507,206.6649,6484600],["2021-03-04",207.7423,208.7523,200.7204,203.4426,10658900],["2021-03-05",205.5875,207.8673,201.6438,207.2036,7582000],["2021-03-08",208.7138,217.5152,207.5883,211.8784,14750400],["2021-03-09",213.6003,216.4283,211.8015,211.965,9228600],["2021-03-10",212.3113,215.6491,211.0416,214.6679,7822900],["2021-03-11",215.9762,219.5352,215.2836,217.5345,10053400],["2021-03-12",216.6976,217.9096,214.9084,215.8126,8172400],["2021-03-15",215.6875,218.4386,213.2924,214.7641,9306100],["2021-03-16",215.1874,216.9861,213.8311,216.1397,8949300],["2021-03-17",216.4763,217.621,213.3116,214.5237,8675600],["2021-03-18",212.9942,214.0427,211.2147,212.2536,9321800],["2021-03-19",210.7723,211.7823,198.9986,199.0178,32209700],["2021-03-22",198.6811,204.2024,198.3733,200.0759,11371600],["2021-03-23",201.0859,201.9612,199.5949,200.2202,8820700],["2021-03-24",200.7973,203.0963,200.0085,200.1432,10101600],["2021-03-25",199.7585,200.8647,197.9405,200.047,8390800],["2021-03-26",200.3164,205.5588,199.7873,205.3952,7399900],["2021-03-29",204.3563,207.0881,203.077,206.3378,7792300],["2021-03-30",204.895,205.9916,203.3559,203.8273,5498000],["2021-03-31",204.4526,205.9531,203.4907,203.6638,13180000],["2021-04-01",205.6357,209.4448,204.2121,208.5983,6138400],["2021-04-05",210.2721,212.1093,209.0312,210.6953,10440500],["2021-04-06",209.3294,211.0416,207.1362,210.3201,7828100],["2021-04-07",210.7722,212.6191,210.3105,210.9165,5614300],["2021-04-08",211.5899,214.3313,209.8007,212.2921,11042000],["2021-04-09",212.5806,214.1197,211.1474,214.0427,5724900],["2021-04-12",211.8496,213.4559,210.8684,213.0327,6315200],["2021-04-13",212.5806,213.177,211.8304,212.5999,4764000],["2021-04-14",212.5806,214.6006,211.6861,213.5233,4972600],["2021-04-15",215.3605,218.958,215.3317,217.6595,8698100],["2021-04-16",218.5156,219.1216,217.1593,217.7845,6829400],["2021-04-19",217.1497,218.9099,216.5052,217.1881,6541600],["2021-04-20",216.2166,216.7938,213.3694,214.7738,5799100],["2021-04-21",214.8026,219.1889,214.3794,218.7849,9490600],["2021-04-22",218.6406,222.1323,218.2463,218.9004,7303000],["2021-04-23",219.9007,222.9884,219.035,221.2378,5345200],["2021-04-26",221.9784,224.0753,220.776,221.5648,5650000],["2021-04-27",222.2285,222.3536,220.2662,221.1512,6642100],["2021-04-28",222.1516,227.2689,221.8822,224.5563,10111400],["2021-04-29",226.2685,228.452,224.2677,227.8364,7411400],["2021-04-30",226.3551,226.9418,223.4405,224.6621,10260200],["2021-05-03",225.1334,226.7591,222.5748,223.7483,8174400],["2021-05-04",222.7768,223.5367,221.459,223.1904,5884500],["2021-05-05",224.9411,224.9411,219.9488,220.4778,6523200],["2021-05-06",220.8819,222.7576,219.9488,222.5075,6124100],["2021-05-07",223.4886,224.3351,221.9207,223.277,4528700],["2021-05-10",222.7768,223.1616,216.5822,217.3613,9627400],["2021-05-11",215.2162,217.7941,213.581,216.8899,7633300],["2021-05-12",215.1104,216.4282,211.9169,212.2247,7721300],["2021-05-13",213.3807,216.6463,212.7834,215.5289,6650100],["2021-05-14",217.5325,219.1605,216.6655,218.6114,4777200],["2021-05-17",217.8793,218.8233,217.0509,218.1298,5534200],["2021-05-18",220.0082,220.7692,217.1568,217.2917,6900000],["2021-05-19",214.5848,216.5981,213.6504,216.3477,9311900],["2021-05-20",217.1665,219.2472,216.9738,218.1298,7478600],["2021-05-21",218.5536,220.8944,218.2357,218.4477,5603900],["2021-05-24",219.5844,221.6651,219.2761,220.9041,4040100],["2021-05-25",221.4627,221.7421,220.0371,220.6151,4689100],["2021-05-26",219.6807,220.933,218.072,218.7366,4295600],["2021-05-27",219.4013,220.0371,218.0623,218.5343,5969600],["2021-05-28",219.2375,221.01,218.8137,218.9582,5779700],["2021-06-01",221.0197,221.6362,217.9756,218.3128,5091500],["2021-06-02",220.8078,224.555,220.3839,221.2316,9081100],["2021-06-03",220.5958,221.9348,219.4109,219.7385,6382400],["2021-06-04",220.933,222.2334,220.3357,221.694,5085700],["2021-06-07",224.3046,226.0674,221.6362,222.8307,5421300],["2021-06-08",223.6302,224.3045,221.7132,223.5339,4170600],["2021-06-09",223.9674,226.2312,223.6013,223.7844,4659000],["2021-06-10",224.5453,225.6628,223.6109,225.3641,4452500],["2021-06-11",225.788,226.7994,225.1329,226.3371,5378300],["2021-06-14",226.0866,226.5876,223.0715,225.4894,5805800],["2021-06-15",225.8362,226.1829,224.0829,224.4297,7093800],["2021-06-16",225.0462,225.5857,219.6325,221.1738,8905400],["2021-06-17",220.7981,224.7765,220.7981,223.6302,6876700],["2021-06-18",221.9926,223.6591,220.8077,221.9541,8840000],["2021-06-21",222.9559,226.3853,221.9445,225.7206,7298400],["2021-06-22",225.7013,227.4256,224.6802,227.2715,8858400],["2021-06-23",226.8091,227.2619,225.3545,226.0674,6814700],["2021-06-24",228.3022,229.5063,226.7706,227.5701,4611500],["2021-06-25",227.7242,229.7279,227.6471,228.6104,7825200],["2021-06-28",229.2655,229.6219,223.3509,225.499,9301700],["2021-06-29",225.9614,227.8398,225.5568,227.2908,11897700],["2021-06-30",226.4816,227.7242,225.2389,225.2389,7797100],["2021-07-01",225.6049,227.5797,225.4604,226.5201,5329600],["2021-07-02",227.1751,230.0169,227.1655,229.8724,4383700],["2021-07-06",230.7104,231.7797,228.5045,230.8068,8048700],["2021-07-07",231.4426,232.1939,229.5545,231.1921,4366100],["2021-07-08",228.2733,228.3696,225.9421,227.9265,6388000],["2021-07-09",229.9976,230.6623,228.7068,229.7182,5615900],["2021-07-12",228.8609,229.7568,228.5623,229.1403,7010700],["2021-07-13",229.5063,233.5811,229.5063,233.4559,8079200],["2021-07-14",234.2939,237.7522,233.9086,236.9623,8693400],["2021-07-15",236.3072,239.6692,236.3072,239.4283,10135100],["2021-07-16",240.8155,241.2682,238.4361,239.0141,8674500],["2021-07-19",235.0357,235.4788,230.1325,231.5871,11474600],["2021-07-20",231.8086,235.2476,230.7201,233.793,7072300],["2021-07-21",234.3614,237.8389,233.4077,234.7178,11241400],["2021-07-22",234.8334,236.3458,234.2265,235.1802,10293600],["2021-07-23",237.704,240.8347,237.704,239.8811,6766000],["2021-07-26",240.0641,241.1719,238.6095,241.0659,4879000],["2021-07-27",240.0448,243.3971,239.1104,241.721,7038300],["2021-07-28",240.8733,242.2701,236.8852,237.8774,9036500],["2021-07-29",239.0045,241.1912,238.0316,238.8215,7495300],["2021-07-30",238.1375,239.3417,236.9719,237.3476,5804700],["2021-08-02",237.2032,238.7348,229.622,230.9802,9989500],["2021-08-03",231.799,232.5311,225.4412,228.3889,9839000],["2021-08-04",228.3022,228.8321,226.4238,227.9843,8171800],["2021-08-05",227.9266,231.433,227.7531,231.3944,5337500],["2021-08-06",231.1921,233.6967,231.0572,232.5407,4509700],["2021-08-09",232.8779,233.2921,229.3137,231.1921,5226900],["2021-08-10",231.6834,232.483,226.9151,229.333,7185700],["2021-08-11",229.3426,229.6123,225.971,226.4334,7375700],["2021-08-12",225.6135,225.8257,222.8451,223.5878,9867000],["2021-08-13",223.7904,225.0154,223.2116,224.4174,5445400],["2021-08-16",223.993,227.1472,222.0541,227.0315,7575900],["2021-08-17",226.6842,227.3305,224.9672,226.2309,6850500],["2021-08-18",225.6424,226.0572,223.2791,223.4335,4996500],["2021-08-19",220.9351,224.2051,220.8,223.3756,5761300],["2021-08-20",223.665,223.9447,222.1506,223.173,5522200],["2021-08-23",224.4656,226.3466,223.7904,225.8547,6342000],["2021-08-24",226.7228,227.8321,225.6713,225.9511,5081800],["2021-08-25",226.6842,226.6842,223.8675,224.3595,5277100],["2021-08-26",223.9158,224.3981,222.0058,222.3627,5889100],["2021-08-27",222.8451,224.8032,222.083,224.456,6369000],["2021-08-30",224.456,225.4013,221.784,223.0477,6448000],["2021-08-31",222.7389,223.636,220.5686,220.993,9405100],["2021-09-01",220.993,222.6135,220.6747,221.9769,8177600],["2021-09-02",222.2759,222.3917,214.1057,216.2471,19708800],["2021-09-03",216.0735,219.2567,215.4465,217.1442,11532000],["2021-09-07",218.7165,219.9319,217.8676,218.2631,9662600],["2021-09-08",219.3339,222.0734,219.0059,220.9833,10652600],["2021-09-09",221.1956,221.8612,219.0638,219.44,5853000],["2021-09-10",221.7165,221.8997,216.8645,216.9513,6715400],["2021-09-13",217.5493,219.1602,215.5044,216.6812,6808100],["2021-09-14",217.0381,217.8194,214.4143,215.1378,6575700],["2021-09-15",214.6458,216.8837,213.5269,215.8902,6535800],["2021-09-16",215.9384,217.231,214.8677,216.3918,5928500],["2021-09-17",214.5783,215.7841,211.5398,213.9031,13787400],["2021-09-20",209.2826,212.6973,208.6556,212.2632,8822600],["2021-09-21",212.9385,214.3082,211.2311,212.379,7033600],["2021-09-22",213.5654,216.1699,213.2761,214.8677,6005900],["2021-09-23",217.0381,220.6071,216.4207,220.2309,7952700],["2021-09-24",220.829,223.7422,220.53,223.3949,6461200],["2021-09-27",223.5203,225.0733,220.6747,221.4753,6881100],["2021-09-28",220.7711,220.7711,216.0734,217.5782,6951400],["2021-09-29",218.7744,220.9158,218.0895,218.6586,6432700],["2021-09-30",219.5268,220.6939,214.7519,214.8677,7128500],["2021-10-01",216.2375,223.366,215.5622,222.3049,7925400],["2021-10-04",221.8611,222.1794,212.9963,216.7776,10283400],["2021-10-05",217.5011,219.3339,215.9963,216.3436,5814000],["2021-10-06",214.1828,218.6007,213.4208,218.4946,5420900],["2021-10-07",220.8097,222.9801,220.4046,222.3917,6561900],["2021-10-08",222.8258,224.4946,222.0348,222.1216,3735200],["2021-10-11",221.8708,222.1699,216.9127,217.1442,5620200],["2021-10-12",217.5783,218.2149,215.0317,216.1217,5448200],["2021-10-13",215.2343,217.8676,210.8935,214.588,9076000],["2021-10-14",216.1892,217.6651,215.1667,217.2117,5590500],["2021-10-15",219.1795,222.9126,218.7069,222.8161,6355100],["2021-10-18",222.0348,224.5235,220.067,222.4881,5580200],["2021-10-19",223.7421,225.3723,222.5171,225.2566,4409700],["2021-10-20",225.1987,225.5267,223.1248,223.2309,5401800],["2021-10-21",222.5364,222.6618,218.2921,222.0926,5982200],["2021-10-22",222.1409,224.5814,220.6168,223.0477,3788000],["2021-10-25",225.1891,226.5492,224.0701,225.6039,4938700],["2021-10-26",227.1954,228.5748,223.1441,223.6167,7814500],["2021-10-27",216.7969,216.7969,208.0286,208.1443,22958100],["2021-10-28",211.4916,212.2054,201.6139,202.4146,23199400],["2021-10-29",201.8068,206.109,201.1605,204.2762,14329800],["2021-11-01",205.9354,207.6331,203.9675,204.9418,13210300],["2021-11-02",205.6171,205.8003,200.466,201.7393,14688700],["2021-11-03",202.2698,202.7135,199.4146,200.7361,11486700],["2021-11-04",201.7586,204.8454,200.5142,201.392,11368200],["2021-11-05",204.4499,209.9289,203.8807,209.0028,14273600],["2021-11-08",210.6427,213.768,210.4304,212.6877,13500100],["2021-11-09",211.916,212.6105,205.3855,205.8389,11535000],["2021-11-10",206.3559,209.6414,206.1433,208.2982,10063600],["2021-11-11",209.1775,209.4771,203.0801,203.3313,13546900],["2021-11-12",204.375,206.3849,204.3073,204.9451,7660500],["2021-11-15",206.4235,209.1098,204.6745,205.148,9596900],["2021-11-16",205.0127,208.3852,204.5296,207.931,8719600],["2021-11-17",199.0119,200.3261,192.7406,198.1519,38379600],["2021-11-18",199.5434,200.8672,194.4896,196.4802,18292200],["2021-11-19",195.2337,196.6445,193.1174,194.0934,18032600],["2021-11-22",193.2624,194.9051,188.0443,188.9913,21185800],["2021-11-23",190.3344,192.2187,187.8317,191.8032,14742700],["2021-11-24",191.494,197.0793,190.9819,196.4029,12026800],["2021-11-26",186.8074,192.4796,186.0633,190.9915,10987600],["2021-11-29",194.2287,194.4703,188.7787,189.6773,14633500],["2021-11-30",188.6917,191.0012,186.073,187.2422,16023000],["2021-12-01",189.4261,190.1798,183.6959,183.7539,13204900],["2021-12-02",185.5319,192.7212,185.3869,191.61,13976300],["2021-12-03",191.5906,191.7839,187.5031,189.7063,10660500],["2021-12-06",192.0738,197.3402,191.0785,195.8521,10722100],["2021-12-07",199.0602,200.9349,198.9539,200.384,11897200],["2021-12-08",200.6643,202.423,198.78,201.9495,11749200],["2021-12-09",201.4953,205.0513,200.1908,204.2686,10176800],["2021-12-10",204.7615,207.0323,203.7565,206.2109,8882700],["2021-12-13",205.2929,206.1336,202.9061,203.9111,8844300],["2021-12-14",203.6309,206.182,201.4277,202.9062,9832300],["2021-12-15",202.3457,205.3316,200.8576,205.1576,10892500],["2021-12-16",208.0372,208.9842,204.4812,207.1482,8548400],["2021-12-17",205.6312,206.0274,200.7899,204.7422,11578400],["2021-12-20",202.0461,202.7032,199.8913,201.7079,9434400],["2021-12-21",203.515,208.878,203.2734,208.1243,6993700],["2021-12-22",206.6458,211.5643,206.6458,210.6174,6003400],["2021-12-23",211.0812,211.1585,209.3225,209.3225,4798200],["2021-12-27",210.3467,210.7719,207.6411,210.2984,4818400],["2021-12-28",208.733,212.3277,208.3175,210.7043,4279800],["2021-12-29",210.424,211.5643,210.0085,210.8202,3223100],["2021-12-30",210.627,211.7672,209.8346,210.5303,3812800],["2021-12-31",209.506,210.6366,208.2305,209.4094,4723300],["2022-01-03",210.1921,214.5792,209.6993,213.9704,7694500],["2022-01-04",214.5212,219.1498,214.3376,214.9657,10629300],["2022-01-05",215.1397,217.6811,212.5113,212.5886,9594600],["2022-01-06",210.4627,214.4342,210.2211,212.347,7877500],["2022-01-07",209.9892,212.7818,208.3754,209.651,10702100],["2022-01-10",206.7714,206.984,199.5434,204.8291,11978600],["2022-01-11",204.2977,207.7087,201.7079,207.1579,8803100],["2022-01-12",207.2546,210.2502,206.6072,208.4432,6923300],["2022-01-13",209.5447,213.0525,207.4285,207.7571,8867700],["2022-01-14",206.955,210.8976,206.5105,207.4382,8838100],["2022-01-18",208.6074,209.6027,207.1096,208.4432,9099300],["2022-01-19",205.8244,210.8782,204.9644,207.4478,9399800],["2022-01-20",207.4865,212.2021,206.7328,207.129,8532700],["2022-01-21",208.2015,208.3368,198.8863,198.9926,16200200],["2022-01-24",195.3689,195.8907,189.0589,195.05,16054000],["2022-01-25",192.8952,198.4611,190.3538,195.195,12125500],["2022-01-26",197.3982,203.7565,196.8087,198.9346,10817600],["2022-01-27",202.4423,203.8531,198.9153,199.2052,12009800],["2022-01-28",213.2071,220.4351,208.82,220.3191,26425300],["2022-01-31",217.9516,218.7536,214.5695,218.5507,12380600],["2022-02-01",219.2561,226.7064,218.7923,224.5322,12247200],["2022-02-02",223.5079,227.9046,222.2614,227.4891,10590500],["2022-02-03",225.1893,225.6241,222.7832,223.7398,9968000],["2022-02-04",220.8022,222.4643,217.3718,220.696,10848100],["2022-02-07",220.3191,222.1744,218.3961,219.5074,5984500],["2022-02-08",218.6377,220.8022,217.1785,220.2611,7542000],["2022-02-09",222.3774,225.2956,222.3677,223.0924,7772800],["2022-02-10",220.7066,222.5649,217.648,218.3449,6794600],["2022-02-11",219.9516,221.7422,216.3608,217.4738,7535200],["2022-02-14",216.1188,219.9613,215.6542,218.103,8280800],["2022-02-15",219.971,221.9261,217.6868,220.5033,9461700],["2022-02-16",220.1936,222.4971,218.3546,221.4712,9561300],["2022-02-17",221.0647,221.4615,216.9705,217.3964,8131200],["2022-02-18",217.3867,218.4901,214.7154,215.5381,8121200],["2022-02-22",213.9217,217.135,212.857,214.2121,9928800],["2022-02-23",215.6832,217.077,208.5015,209.0145,8669900],["2022-02-24",196.8386,210.8632,194.9802,210.3212,13463400],["2022-02-25",210.3115,213.5926,207.3692,212.2279,8463600],["2022-02-28",209.0629,211.6278,206.3916,209.1791,8409400],["2022-03-01",207.5917,208.2402,200.623,202.2587,9317800],["2022-03-02",200.2552,203.7783,199.568,201.7844,8865700],["2022-03-03",203.788,204.7074,199.9261,200.5746,8610000],["2022-03-04",198.4162,199.7422,190.5376,193.8574,10912300],["2022-03-07",193.4219,193.751,183.9464,184.5755,13412400],["2022-03-08",183.9076,190.1117,180.6749,185.553,11070900],["2022-03-09",190.1892,194.0608,188.9697,193.3445,8457600],["2022-03-10",190.5763,193.5187,189.9956,191.612,7061600],["2022-03-11",194.3027,194.3898,190.1505,190.3925,5432100],["2022-03-14",192.0475,197.8645,191.7959,193.8962,7994700],["2022-03-15",195.5996,199.7809,194.9318,199.5196,8277700],["2022-03-16",203.2556,206.8077,200.3519,205.0655,9232300],["2022-03-17",203.1879,206.6819,202.0167,206.5948,6668500],["2022-03-18",204.9011,212.2183,203.5363,212.0731,14620800],["2022-03-21",209.392,211.0568,207.6595,210.0695,6101500],["2022-03-22",210.8438,212.5183,210.205,211.4536,6259900],["2022-03-23",208.3854,210.3115,207.3207,207.7853,6008000],["2022-03-24",208.0854,210.6696,207.1271,210.3308,5487000],["2022-03-25",211.4052,211.8988,208.7629,211.4149,5051400],["2022-03-28",211.4826,213.883,210.5244,213.6797,4316800],["2022-03-29",217.619,221.4615,216.5931,220.7937,8032500],["2022-03-30",218.5869,218.8967,215.5768,216.7576,7084000],["2022-03-31",216.7189,218.6644,213.3604,214.6476,10759500],["2022-04-01",215.9155,219.3515,215.0928,219.0902,6559600],["2022-04-04",218.5095,221.8777,217.7352,220.4259,8521200],["2022-04-05",219.5451,221.6357,218.0739,218.8289,4658000],["2022-04-06",215.6252,215.7123,211.5988,211.9763,7430000],["2022-04-07",211.2987,211.6568,206.8174,209.2081,6995100],["2022-04-08",207.9111,212.3634,206.2367,210.0114,5438600],["2022-04-11",208.337,210.3212,206.5561,207.8531,6942700],["2022-04-12",209.5469,210.0211,203.9331,204.6106,7446600],["2022-04-13",203.6718,206.982,200.5165,206.4206,8052900],["2022-04-14",207.3885,209.0145,205.7044,205.956,8191600],["2022-04-18",204.872,208.8984,204.7268,206.3238,4744400],["2022-04-19",206.2561,209.5566,205.6173,208.7726,5028800],["2022-04-20",211.6375,213.7281,210.4083,210.7954,7178300],["2022-04-21",212.4602,216.7286,208.4338,209.4985,8850300],["2022-04-22",209.2952,209.6049,201.2714,201.4844,6201100],["2022-04-25",199.7229,203.7686,198.7356,203.2072,6839400],["2022-04-26",200.3326,201.8619,194.6415,194.6415,8155300],["2022-04-27",210.3889,214.6767,206.2077,207.2336,15955800],["2022-04-28",213.3216,217.7061,212.2279,213.5733,10799100],["2022-04-29",211.5988,214.0959,205.5302,206.2851,7965000],["2022-05-02",204.9688,205.3269,200.3133,204.7365,8803700],["2022-05-03",206.7497,206.7497,199.6454,201.8619,6616900],["2022-05-04",202.6265,207.9015,198.7356,207.6305,7191100],["2022-05-05",205.4527,207.6885,196.5482,198.6485,7749600],["2022-05-06",197.2064,199.1131,193.7897,196.3062,8825300],["2022-05-09",193.6252,194.3027,185.9111,186.8016,10314100],["2022-05-10",190.3925,191.3991,184.8368,187.363,11016500],["2022-05-11",187.2759,191.9508,185.253,190.4021,9427300],["2022-05-12",188.6421,190.1258,184.2007,188.099,9308600],["2022-05-13",191.0373,194.4702,190.5524,193.1998,6684500],["2022-05-16",191.3476,193.8883,189.9512,191.8228,5161300],["2022-05-17",196.7103,198.6012,194.092,197.8254,7265600],["2022-05-18",196.6812,199.2413,193.1029,193.9368,8748200],["2022-05-19",190.407,194.3538,187.459,191.3961,9012400],["2022-05-20",193.6265,195.5563,188.1475,193.0059,6966600],["2022-05-23",194.7999,201.6656,194.6932,201.2777,12187400],["2022-05-24",197.7381,198.4751,193.0058,196.4969,7458500],["2022-05-25",194.5187,198.7467,194.4023,197.6703,5457200],["2022-05-26",198.9018,203.3917,198.4752,202.2377,9212300],["2022-05-27",203.6438,206.7761,203.2947,206.4367,4897200],["2022-05-31",204.0123,207.8622,202.7808,205.7482,9586400],["2022-06-01",205.6318,207.6294,202.4995,203.5759,5246100],["2022-06-02",205.4767,208.735,204.6912,208.541,5337200],["2022-06-03",206.5045,207.7264,204.8754,206.2136,4352500],["2022-06-06",208.9288,210.9944,205.6705,206.4948,3965100],["2022-06-07",204.7299,208.4634,204.342,208.0076,4493300],["2022-06-08",207.29,209.0453,206.3882,207.0379,3646300],["2022-06-09",206.1554,207.2415,199.7843,199.8715,5138600],["2022-06-10",195.5466,197.263,193.1513,193.4713,5162500],["2022-06-13",187.1487,189.9609,185.2965,186.4408,7119200],["2022-06-14",186.8869,188.4578,185.9462,187.6626,6441200],["2022-06-15",190.0482,192.8119,186.4117,190.2227,6490000],["2022-06-16",185.6165,186.0626,181.8539,183.3279,9887200],["2022-06-17",181.2721,185.5195,180.283,184.2589,15089300],["2022-06-21",189.7864,190.7755,187.8663,188.5063,6241600],["2022-06-22",185.4614,190.4458,185.248,187.9536,5138500],["2022-06-23",190.2033,191.4834,187.5947,190.6882,4752800],["2022-06-24",191.7452,199.4158,191.5319,199.2897,7754800],["2022-06-27",199.5225,200.8219,196.4775,197.3988,6121200],["2022-06-28",197.8254,200.531,191.5222,192.1234,4354200],["2022-06-29",191.3476,194.5671,191.3476,193.4617,4324600],["2022-06-30",189.4566,192.8313,187.0129,190.9306,7045200],["2022-07-01",190.8337,193.7526,188.8166,193.1513,4131800],["2022-07-05",190.2906,194.4992,188.2639,194.4701,4110200],["2022-07-06",193.9465,196.3805,192.6568,195.0326,4111200],["2022-07-07",196.4096,197.2727,193.9853,196.6618,4650700],["2022-07-08",196.1963,197.9224,194.3926,197.4085,3621800],["2022-07-11",195.886,200.4825,195.886,198.8533,5353600],["2022-07-12",197.0981,201.8207,196.623,198.6206,6779500],["2022-07-13",194.3635,199.3479,193.4616,197.9709,7597300],["2022-07-14",193.9465,199.8425,191.9876,199.6776,5605500],["2022-07-15",203.0329,205.3021,200.9092,203.6826,7245700],["2022-07-18",205.0984,206.4658,200.3855,200.9383,4648900],["2022-07-19",201.9177,207.6295,201.6074,207.1931,4927100],["2022-07-20",205.5833,207.6488,204.8172,206.9118,4460300],["2022-07-21",206.6984,210.3349,206.2912,209.6464,4801300],["2022-07-22",211.3338,211.4696,205.6996,207.2318,5071500],["2022-07-25",208.0852,208.2985,205.2148,207.7846,4357200],["2022-07-26",207.3773,208.6379,205.3408,206.0585,6141000],["2022-07-27",204.3905,210.2865,195.1102,204.0996,17432200],["2022-07-28",204.2645,206.2815,201.6268,204.953,7477100],["2022-07-29",205.5833,207.6779,203.4789,205.6899,6059700],["2022-08-01",202.1408,207.5131,201.2777,204.9627,8028400],["2022-08-02",201.5104,202.5189,197.7575,200.017,9939400],["2022-08-03",201.6947,203.9638,200.6183,202.1698,9520100],["2022-08-04",204.1578,208.3761,202.2377,207.0088,6789700],["2022-08-05",204.3323,209.4137,204.1287,209.3361,5553700],["2022-08-08",208.7155,210.0732,205.6318,206.8633,4063400],["2022-08-09",205.5833,206.9894,203.4014,203.8959,4596800],["2022-08-10",208.3276,208.3373,204.9142,205.6803,5746400],["2022-08-11",207.2006,207.4046,204.5776,205.0537,6639600],["2022-08-12",206.9189,207.1326,204.1017,205.2966,6443700],["2022-08-15",204.364,210.5521,204.364,210.2412,5290600],["2022-08-16",208.4247,211.3973,206.0737,210.9407,6564400],["2022-08-17",208.8618,210.0081,206.676,208.3955,4902500],["2022-08-18",207.764,209.8332,206.3651,209.1046,4516400],["2022-08-19",207.9972,209.0852,206.3263,206.744,4178800],["2022-08-22",203.9462,205.2188,202.2559,202.6542,5139500],["2022-08-23",202.0616,203.3245,200.6336,200.8959,3525500],["2022-08-24",200.7307,202.4016,199.8078,200.7696,4230800],["2022-08-25",201.469,203.9171,200.6044,203.8296,4495000],["2022-08-26",203.7811,204.2571,196.9129,197.0975,5060200],["2022-08-29",195.5043,198.137,194.8923,196.5535,4476200],["2022-08-30",198.0981,198.5741,194.494,195.6306,3918200],["2022-08-31",195.2615,197.3695,192.9688,193.0368,6559000],["2022-09-01",193.0466,194.7077,191.0454,194.4163,5608300],["2022-09-02",196.6603,196.6992,191.2299,192.114,4508100],["2022-09-06",192.25,194.3289,190.7928,192.9689,4547800],["2022-09-07",193.0368,195.3975,191.5894,194.698,4098300],["2022-09-08",191.7642,195.3683,191.3368,194.9797,4377600],["2022-09-09",196.3009,200.5073,195.6015,199.3416,4885600],["2022-09-12",200.6044,201.2747,199.0987,200.7307,3812300],["2022-09-13",196.2815,197.6609,193.1923,193.9694,5217900],["2022-09-14",194.29,195.1449,192.4054,193.7169,4632800],["2022-09-15",192.4345,194.5911,188.9762,189.7922,6099300],["2022-09-16",184.7892,188.2865,182.8463,187.7813,9398200],["2022-09-19",186.1201,188.4516,185.2653,187.6162,8133600],["2022-09-20",185.6441,187.519,184.8572,186.5864,5292500],["2022-09-21",187.0333,187.5773,181.6612,181.6806,6705900],["2022-09-22",181.0297,181.8652,179.388,180.4857,6604700],["2022-09-23",178.2319,179.3103,177.0273,178.708,10755800],["2022-09-26",177.8142,179.2326,174.7639,175.4342,9914600],["2022-09-27",177.2994,179.5726,171.9661,172.7918,9799600],["2022-09-28",172.1992,174.9581,169.8386,174.0644,9751000],["2022-09-29",173.7244,177.0371,173.6273,174.9193,9105200],["2022-09-30",174.9193,177.6976,172.5295,172.5781,9472300],["2022-10-03",174.2198,178.1251,173.0638,176.4639,8842300],["2022-10-04",179.7669,180.8938,177.8434,180.3497,7081400],["2022-10-05",178.1056,183.4292,177.1536,182.312,6119900],["2022-10-06",181.3211,182.6812,179.9611,180.2914,5163000],["2022-10-07",178.2125,179.3394,176.7359,178.5817,5610300],["2022-10-10",178.8731,179.5046,175.7353,176.9788,4743800],["2022-10-11",175.2204,176.4542,173.1027,174.0255,6294500],["2022-10-12",173.977,175.4342,173.1318,173.1513,4884300],["2022-10-13",170.0038,180.0777,169.6152,179.388,8426400],["2022-10-14",181.4571,181.7875,176.8719,177.4062,6449400],["2022-10-17",180.6897,183.1864,177.6297,179.9611,13952100],["2022-10-18",184.0801,184.7601,180.4372,181.8263,5209200],["2022-10-19",180.1943,182.2829,179.4851,181.088,4927000],["2022-10-20",181.1366,185.5275,181.1074,181.8749,5706700],["2022-10-21",180.4954,185.4984,179.7669,184.935,7582500],["2022-10-24",185.9452,187.6161,183.7012,185.2652,7299200],["2022-10-25",185.4207,189.6562,185.275,188.8305,11907200],["2022-10-26",190.9676,200.4781,190.8899,197.5249,15450000],["2022-10-27",197.5152,200.4296,195.8346,198.4575,7946700],["2022-10-28",199.1473,205.4811,197.5055,203.3633,8455600],["2022-10-31",202.9554,203.6354,200.313,201.2456,8674100],["2022-11-01",202.9456,203.9754,199.4678,201.0222,5919500],["2022-11-02",199.8855,201.0901,194.8534,195.2128,6985600],["2022-11-03",192.6191,193.1728,188.6362,189.1899,8236200],["2022-11-04",191.3757,195.6986,189.7631,191.3562,9680100],["2022-11-07",192.658,194.7175,191.5408,194.3872,7821300],["2022-11-08",195.9026,198.2924,194.0375,196.0192,6943700],["2022-11-09",195.4058,196.0192,188.2302,188.8144,7320200],["2022-11-10",197.7328,200.3323,194.7438,200.1474,8048900],["2022-11-11",200.566,200.9847,196.8176,199.5924,9601000],["2022-11-14",198.132,203.6524,197.8496,201.4033,5796100],["2022-11-15",204.4508,208.0921,202.0362,204.4508,7316100],["2022-11-16",203.0779,205.327,202.7274,204.5968,6125300],["2022-11-17",202.4743,205.7067,201.8512,205.4244,5385600],["2022-11-18",207.5469,208.5205,204.2074,205.2394,8028500],["2022-11-21",204.7526,204.996,200.4589,200.8776,10450900],["2022-11-22",202.0654,204.9278,199.9332,204.7818,5273100],["2022-11-23",204.4605,207.2159,204.3826,206.1449,3807300],["2022-11-25",206.1254,208.355,205.8138,208.1505,1993500],["2022-11-28",206.6609,208.8126,205.0934,205.6873,10229400],["2022-11-29",203.8276,204.6065,201.8804,203.5453,8986900],["2022-11-30",202.7274,211.2758,202.523,211.2758,13918100],["2022-12-01",211.2758,212.8823,209.6207,211.2758,11261500],["2022-12-02",210.0393,212.7168,208.5887,211.9184,5132800],["2022-12-05",209.9614,211.1882,207.43,208.0434,9006300],["2022-12-06",206.4078,206.5343,202.1628,203.5648,5986000],["2022-12-07",203.2922,203.5064,199.719,202.3283,7923800],["2022-12-08",203.9834,204.7526,202.2698,203.5842,4896500],["2022-12-09",202.4257,204.9668,202.0459,203.1948,4928400],["2022-12-12",204.4605,209.1533,203.9445,208.9294,5941700],["2022-12-13",213.7488,214.1772,207.0114,207.4203,14585000],["2022-12-14",207.2353,210.5748,206.0475,207.6929,7001700],["2022-12-15",204.071,206.2325,201.3644,202.4256,10831800],["2022-12-16",202.0167,202.9027,199.8845,201.4325,12472900],["2022-12-19",201.1794,201.9972,198.5701,199.4171,4893600],["2022-12-20",198.502,201.0821,198.1807,199.9429,5024900],["2022-12-21",201.121,202.4743,200.1571,201.3546,4086900],["2022-12-22",200.3226,201.1989,196.7981,199.6508,5690300],["2022-12-23",198.7454,200.7997,198.1514,200.4005,3246000],["2022-12-27",200.4881,201.4228,199.2029,200.8483,2904900],["2022-12-28",201.2281,203.0293,199.3977,199.5827,3139200],["2022-12-29",200.5173,203.0293,200.0792,202.5717,3675500],["2022-12-30",200.8678,202.5522,200.2739,202.2796,4159400],["2023-01-03",203.7595,206.729,200.7218,201.9194,4202800],["2023-01-04",204.0905,207.5761,204.0905,207.0016,6606200],["2023-01-05",208.1603,208.5108,204.9084,205.5412,5246000],["2023-01-06",208.355,212.3858,207.469,212.0061,6829700],["2023-01-09",213.2913,216.3484,212.5903,212.8337,6294500],["2023-01-10",213.2133,216.5236,212.4247,215.2579,10857000],["2023-01-11",215.4527,216.3192,213.9046,216.2413,5408200],["2023-01-12",216.2413,217.9062,214.7906,217.7212,4264400],["2023-01-13",216.0563,217.8575,214.333,217.176,4283200],["2023-01-17",216.5139,218.4806,216.5042,217.1176,6101100],["2023-01-18",218.1691,219.0551,213.6515,213.6709,6558000],["2023-01-19",212.3468,215.6766,211.7627,214.5959,4853100],["2023-01-20",215.3066,218.5098,214.5959,218.393,5211000],["2023-01-23",218.6754,220.2332,217.2636,218.2664,5501500],["2023-01-24",216.1634,223.9329,210.9156,217.9841,5274900],["2023-01-25",215.774,219.0356,215.3358,218.9675,4729600],["2023-01-26",220.0384,221.0899,217.7699,218.7825,7043400],["2023-01-27",221.9857,226.698,221.2554,225.3349,11382600],["2023-01-30",224.1276,224.3418,221.9175,223.0567,5677400],["2023-01-31",222.7743,224.7118,222.4238,224.1374,11294200],["2023-02-01",223.3196,226.5228,221.791,224.8092,5792700],["2023-02-02",227.7885,228.1195,222.346,223.5046,7190000],["2023-02-03",222.6575,224.7702,221.6352,224.0595,5243600],["2023-02-06",222.6672,224.1861,222.0246,223.3877,3402400],["2023-02-07",222.0052,226.0068,221.937,225.2181,4042600],["2023-02-08",224.2639,225.7438,223.9232,224.1276,4978600],["2023-02-09",226.7226,226.7908,223.5228,223.7374,5238400],["2023-02-10",223.357,224.2837,220.6255,221.6401,4509700],["2023-02-13",221.3279,224.2057,220.7328,223.2789,4946700],["2023-02-14",223.0741,225.7568,221.6108,223.7764,4829400],["2023-02-15",222.0205,223.4643,221.2498,223.3179,4407300],["2023-02-16",220.5377,222.7716,220.1475,220.3036,3865900],["2023-02-17",218.6939,219.2695,216.3137,218.0891,4520200],["2023-02-21",214.7723,216.9965,214.6065,215.2211,7276100],["2023-02-22",215.0162,216.3234,214.0797,214.6358,4621800],["2023-02-23",216.1381,216.6551,213.5724,215.7186,5533800],["2023-02-24",213.1334,214.8503,212.1384,214.1772,4414400],["2023-02-27",215.3284,216.021,213.9724,214.9577,4255300],["2023-02-28",214.6162,216.3429,214.1285,214.5577,5385400],["2023-03-01",214.0895,214.8796,211.1336,213.0164,4792700],["2023-03-02",212.5579,214.226,211.7775,213.6992,5539300],["2023-03-03",214.8113,218.5379,214.5187,218.294,6055400],["2023-03-06",218.4501,221.8547,218.216,221.2011,5737600],["2023-03-07",221.201,221.8156,217.6209,217.7086,4386800],["2023-03-08",216.5283,217.4745,215.7674,216.7527,4194900],["2023-03-09",215.9819,218.8793,214.2845,214.626,5066700],["2023-03-10",213.67,213.7578,210.2068,210.8507,6638900],["2023-03-13",209.3777,212.5189,207.2998,209.2216,6810800],["2023-03-14",212.6652,214.4894,210.7531,213.309,7985600],["2023-03-15",209.163,211.6019,208.4411,211.0751,8372200],["2023-03-16",209.9044,212.2555,203.6513,212.1286,13674600],["2023-03-17",209.6118,213.309,209.6118,212.0701,18801200],["2023-03-20",211.6897,215.1528,211.5336,212.8115,9817400],["2023-03-21",215.9234,217.0648,213.3285,216.5185,8971400],["2023-03-22",217.055,219.3963,214.5382,214.6552,6700600],["2023-03-23",215.0455,219.7378,214.8699,217.1429,6427700],["2023-03-24",215.2698,215.9137,212.9091,215.6308,4791500],["2023-03-27",217.1429,218.5964,215.9722,216.382,7210900],["2023-03-28",217.3672,217.8648,213.2993,214.9382,6418400],["2023-03-29",216.8502,218.0794,215.5137,217.8355,4483000],["2023-03-30",218.4403,218.7525,215.7967,216.9185,5383900],["2023-03-31",218.1281,220.3133,217.8257,219.9426,9509000],["2023-04-03",219.7183,223.5521,218.6354,223.396,6421500],["2023-04-04",223.396,224.4203,221.2791,222.0888,5254700],["2023-04-05",221.2303,222.879,221.006,222.5863,4813600],["2023-04-06",220.6255,221.1815,219.1817,220.4597,4285200],["2023-04-10",220.0402,220.9377,218.8305,220.8889,4952200],["2023-04-11",221.4449,223.5326,220.6645,222.8594,4513300],["2023-04-12",224.3032,225.9226,221.7668,222.2351,4373000],["2023-04-13",223.8447,227.142,223.2009,226.9957,7615500],["2023-04-14",227.2883,229.2394,226.5567,228.2931,9781300],["2023-04-17",228.2931,228.3224,225.2885,227.7663,4865000],["2023-04-18",228.0297,228.5955,226.0201,227.8834,4796200],["2023-04-19",228.2736,228.3322,226.1763,226.8786,3833900],["2023-04-20",226.7713,228.9272,225.8348,228.8589,4925700],["2023-04-21",229.2492,229.8052,227.6688,228.3224,6771500],["2023-04-24",228.498,229.3955,225.8446,227.064,9124100],["2023-04-25",227.3176,229.2687,223.8155,223.9716,6076500],["2023-04-26",225.5617,227.0737,221.1718,222.5668,8400400],["2023-04-27",223.0741,224.0106,221.0645,223.4057,7128200],["2023-04-28",223.0546,227.8542,222.479,227.0347,11627900],["2023-05-01",227.1713,228.8492,225.8446,226.8201,4571100],["2023-05-02",226.2738,226.6835,220.6743,221.4254,5244000],["2023-05-03",221.4254,223.0741,220.3914,220.4499,4093300],["2023-05-04",219.3378,220.5279,218.0111,220.0792,5648700],["2023-05-05",222.7522,226.6543,221.7278,226.108,6237500],["2023-05-08",225.591,227.7371,225.591,226.547,2938400],["2023-05-09",225.4251,228.3614,225.1715,227.5517,4352100],["2023-05-10",228.5663,229.0638,223.2984,225.6105,5245000],["2023-05-11",225.542,226.2947,223.118,225.7962,3818000],["2023-05-12",226.7638,227.4773,224.633,226.1578,3432700],["2023-05-15",225.9721,227.5751,225.3466,227.5555,2843200],["2023-05-16",227.3112,227.839,224.4473,225.2683,4289700],["2023-05-17",227.4774,228.6112,225.3466,227.3992,4990100],["2023-05-18",227.1548,228.8653,225.9135,228.3277,6621900],["2023-05-19",228.7187,229.051,226.7052,228.0443,5399400],["2023-05-22",228.0442,228.5916,225.9623,226.0601,3987800],["2023-05-23",224.0954,224.3105,218.6121,219.5113,8537200],["2023-05-24",217.5271,218.0647,215.064,217.2339,6730800],["2023-05-25",217.4294,219.6188,215.5136,218.3384,6827600],["2023-05-26",218.7685,221.1045,218.2993,219.9316,5067300],["2023-05-30",219.9316,220.3812,214.7903,216.6377,6916000],["2023-05-31",214.9956,216.5301,211.2618,216.0414,20460600],["2023-06-01",217.703,221.5932,217.4098,221.388,7003600],["2023-06-02",223.6458,225.0729,222.2872,223.6263,5897100],["2023-06-05",222.7661,223.1766,220.2248,221.6519,4858900],["2023-06-06",221.5737,224.0759,221.0556,223.0692,6020100],["2023-06-07",221.8767,222.4143,216.0317,220.1857,8517200],["2023-06-08",220.0098,220.0587,217.3903,218.0158,6248200],["2023-06-09",218.5925,220.0977,217.7324,218.5143,6385000],["2023-06-12",219.3451,221.3391,218.5827,221.0654,8621100],["2023-06-13",220.5278,222.0233,217.6053,218.3579,6868700],["2023-06-14",218.6903,220.3812,217.5564,218.397,9160700],["2023-06-15",217.0091,221.9842,216.3737,221.0654,12534000],["2023-06-16",221.3391,224.6135,220.9774,223.7436,13628900],["2023-06-20",221.8767,224.3887,221.0752,221.3586,12312300],["2023-06-21",221.0165,223.4699,219.9023,222.121,7032100],["2023-06-22",221.2511,223.7631,220.4105,223.2353,6275500],["2023-06-23",222.0917,224.7894,221.2805,224.3691,5424400],["2023-06-26",224.2616,224.9067,221.0947,221.1925,5165400],["2023-06-27",222.3458,223.4503,221.4075,222.209,4628500],["2023-06-28",222.3654,222.9127,220.9188,222.815,5324500],["2023-06-29",223.6263,229.4029,223.4406,229.0315,7118900],["2023-06-30",230.9374,232.902,230.6246,232.1201,6879400],["2023-07-03",231.651,233.0194,230.0969,232.5991,3087400],["2023-07-05",229.1194,234.5832,228.7089,234.0457,7601200],["2023-07-06",232.8923,234.1923,231.348,233.4885,6441800],["2023-07-07",231.3871,233.0585,230.8006,231.1134,5729500],["2023-07-10",231.6607,233.7036,231.1622,232.7848,4858900],["2023-07-11",233.4201,235.2674,232.7457,235.1208,3856500],["2023-07-12",236.0983,238.4441,235.7855,236.7434,6116000],["2023-07-13",238.2878,238.7569,237.6622,237.8186,5819600],["2023-07-14",239.2065,239.2163,236.499,237.6719,4941200],["2023-07-17",237.6231,239.8321,237.5156,238.4832,4328100],["2023-07-18",237.6133,237.6915,232.3156,235.3359,7674000],["2023-07-19",235.805,237.1148,234.7005,235.9712,4835500],["2023-07-20",235.7171,236.1569,233.6743,234.2119,4695000],["2023-07-21",234.3291,234.9254,233.3419,233.8502,5427400],["2023-07-24",234.2705,235.8344,232.8141,235.3065,6010000],["2023-07-25",234.6028,235.3652,233.1758,233.3028,4997500],["2023-07-26",226.1969,233.4592,222.5413,231.7487,7551400],["2023-07-27",232.0615,233.2735,227.7022,229.1487,8160100],["2023-07-28",229.2856,230.5563,228.4352,230.4292,6794800],["2023-07-31",230.6736,233.0389,230.6736,232.3645,4799600],["2023-08-01",231.7878,235.2968,231.651,234.3682,4627300],["2023-08-02",233.2442,233.4006,231.4457,232.1983,4868200],["2023-08-03",230.6736,233.6547,229.9405,233.3713,5033800],["2023-08-04",232.6284,236.4502,232.472,233.5961,5169700],["2023-08-07",233.8208,236.714,233.8111,236.0591,5649800],["2023-08-08",234.9938,235.9126,232.0322,233.8893,5080600],["2023-08-09",235.072,236.5088,234.0848,234.3487,4055000],["2023-08-10",235.6315,238.8925,235.1125,235.1811,4778000],["2023-08-11",235.0244,235.7294,233.4771,235.0635,3607100],["2023-08-14",235.7295,238.2854,235.279,237.8643,4351100],["2023-08-15",236.9927,237.639,234.3879,234.8579,3770100],["2023-08-16",231.6263,236.0722,231.1269,234.3291,3218600],["2023-08-17",235.0244,235.3965,231.5871,232.4489,4177600],["2023-08-18",230.696,234.0941,230.4218,233.2323,4344800],["2023-08-21",234.4172,235.5434,232.8308,234.4956,3573600],["2023-08-22",235.0243,236.4247,233.7219,235.5825,3848400],["2023-08-23",236.317,237.5117,235.7295,237.2767,4947700],["2023-08-24",237.2277,238.5106,234.3976,234.5054,4570700],["2023-08-25",236.3758,238.3637,235.23,237.5411,3541500],["2023-08-28",237.972,240.146,237.5705,238.775,3741500],["2023-08-29",238.4518,240.7335,238.3539,240.2537,3975600],["2023-08-30",241.3113,243.0838,240.949,241.1252,4573300],["2023-08-31",240.4985,242.8781,240.3614,240.5866,5532600],["2023-09-01",242.3395,243.7105,241.654,242.9662,4112900],["2023-09-05",243.2013,243.5342,240.1166,240.2537,4459600],["2023-09-06",240.332,241.5463,239.1471,241.0567,4520300],["2023-09-07",240.4104,242.271,240.0285,242.0164,4007900],["2023-09-08",242.6529,242.9956,241.3309,242.1632,3309100],["2023-09-11",242.2024,243.2111,241.1644,242.0947,2995800],["2023-09-12",241.8205,242.6235,240.9098,242.173,3499600],["2023-09-13",242.0261,244.8758,241.4973,242.692,5657000],["2023-09-14",239.9207,240.4495,233.8003,236.4933,12000000],["2023-09-15",236.885,239.0394,235.0537,236.0722,13077900],["2023-09-18",235.9449,240.1459,235.7784,239.5878,4771600],["2023-09-19",239.9207,240.0382,236.4541,238.5106,4709000],["2023-09-20",238.5791,239.4605,236.6597,236.8458,5756600],["2023-09-21",235.7784,235.7882,231.3717,231.7047,6881500],["2023-09-22",231.8418,232.8602,230.0105,230.2064,5935500],["2023-09-25",230.5002,230.5883,227.3959,228.522,5921600],["2023-09-26",227.1217,227.8463,224.84,224.8889,6193200],["2023-09-27",225.4863,225.8976,223.1948,224.742,6006700],["2023-09-28",225.8878,227.719,224.9086,226.8573,4203900],["2023-09-29",228.0128,228.1989,224.8889,225.2415,6045200],["2023-10-02",224.4874,226.5733,224.0272,226.4754,5175200],["2023-10-03",225.692,226.9454,223.0577,224.0664,5585700],["2023-10-04",224.7225,226.8965,224.1349,226.4264,5430900],["2023-10-05",225.6332,229.3348,225.4471,228.6395,6126200],["2023-10-06",228.3359,231.685,227.9247,230.1672,6401300],["2023-10-09",227.9736,230.2945,226.8964,229.5796,5372200],["2023-10-10",230.0301,233.2813,229.423,231.6949,4644000],["2023-10-11",232.6252,233.5653,230.0203,230.7939,4760900],["2023-10-12",231.8026,232.8014,230.0203,231.8711,4472800],["2023-10-13",231.4892,233.7023,231.3325,232.7427,4966800],["2023-10-16",234.0451,235.7197,233.389,235.093,6227300],["2023-10-17",234.6621,236.4737,233.3498,236.1995,4527600],["2023-10-18",234.9852,235.8372,232.0768,232.5468,9528300],["2023-10-19",232.5468,232.9875,228.571,228.9627,5927400],["2023-10-20",229.2761,230.8821,227.817,228.5416,5748300],["2023-10-23",226.5635,229.5992,226.4851,226.7299,5071700],["2023-10-24",228.0618,231.6263,228.0618,229.7853,6844100],["2023-10-25",227.435,233.5359,226.4949,231.9397,10365300],["2023-10-26",229.707,230.7254,225.5842,226.4852,6414500],["2023-10-27",226.3774,226.5929,223.3025,224.5168,5540900],["2023-10-30",227.3763,228.5416,225.2611,228.2478,5170300],["2023-10-31",228.7277,230.8331,228.1597,230.226,4828400],["2023-11-01",231.2444,234.0843,230.7939,233.6338,4996200],["2023-11-02",234.9362,238.207,234.2409,238.207,6286700],["2023-11-03",240.0382,240.2341,237.2375,238.5498,5029800],["2023-11-06",238.9414,239.7053,237.5803,238.442,5254100],["2023-11-07",238.3637,239.9893,238.3343,239.6955,4219700],["2023-11-08",238.9497,240.1862,238.2725,239.3618,5117500],["2023-11-09",239.774,239.9212,236.4767,237.1342,4866600],["2023-11-10",239.4305,240.6965,237.458,240.6768,4094400],["2023-11-13",240.4315,241.0988,239.5581,240.1077,4088500],["2023-11-14",241.5797,243.3069,241.0007,242.3353,14092000],["2023-11-15",242.2078,243.6111,240.7652,243.4835,13258900],["2023-11-16",243.9545,244.7985,242.6592,243.9349,7051600],["2023-11-17",244.7985,245.5738,244.0233,244.9065,7238200],["2023-11-20",244.9555,246.2509,241.0203,245.3088,8604200],["2023-11-21",245.3677,248.616,245.3677,247.5267,7213700],["2023-11-22",248.2823,249.7936,247.9487,248.9889,5701400],["2023-11-24",249.4501,249.9506,248.773,249.5581,1640900],["2023-11-27",249.5581,250.2254,247.8113,249.4011,5478900],["2023-11-28",249.1165,249.4109,246.9182,248.2234,5234900],["2023-11-29",249.1851,251.2951,248.7926,249.4894,4955100],["2023-11-30",249.509,251.982,248.4491,251.8937,6874700],["2023-12-01",251.0203,252.1194,249.1655,251.668,3939400],["2023-12-04",251.1381,252.5905,249.6072,249.6955,5247500],["2023-12-05",249.4501,250.0684,247.4383,249.8623,4199100],["2023-12-06",251.0301,252.0409,248.8024,249.5483,3874000],["2023-12-07",250.1371,251.3638,248.773,251.0497,3589300],["2023-12-08",250.245,251.2656,249.1361,250.9712,3732300],["2023-12-11",250.245,252.826,250.245,251.7367,6479300],["2023-12-12",252.5021,254.877,251.6189,254.72,5946600],["2023-12-13",254.3177,257.5856,253.8663,257.4875,4859900],["2023-12-14",258.2823,258.3412,251.6189,253.9055,8168700],["2023-12-15",249.7642,253.5522,249.7053,253.2185,13374000],["2023-12-18",253.876,254.7494,253.14,253.5522,6041100],["2023-12-19",253.7877,255.4854,252.404,255.1419,8731200],["2023-12-20",255.6425,255.9565,252.2863,252.3157,7240900],["2023-12-21",252.7082,255.142,252.247,254.7004,6246700],["2023-12-22",255.1518,256.3392,253.405,253.611,5111500],["2023-12-26",253.7092,254.8966,253.7092,254.3275,2085100],["2023-12-27",254.4158,254.9261,253.4933,254.1017,4034700],["2023-12-28",253.719,256.1037,253.719,255.5443,3020500],["2023-12-29",255.7112,256.5846,254.828,255.4953,4074900],["2024-01-02",254.769,255.2401,252.8652,254.0428,5471000],["2024-01-03",253.7288,254.033,252.0703,253.1695,4148300],["2024-01-04",253.2578,256.1724,253.1891,254.769,3843000],["2024-01-05",255.9172,256.5845,253.9251,254.8476,3748400],["2024-01-08",256.0742,257.7229,255.1027,257.6444,4659000],["2024-01-09",257.1145,258.7043,256.2705,258.4197,7055800],["2024-01-10",260.0292,260.4217,257.9585,259.6268,4355800],["2024-01-11",260.51,261.2264,257.507,259.1066,5599000],["2024-01-12",260.1861,260.5983,258.7926,259.244,4656100],["2024-01-16",258.6061,260.7062,257.458,260.2941,6196400],["2024-01-17",259.4894,262.1194,259.46,261.6582,5118700],["2024-01-18",262.8849,263.7681,261.4521,263.14,6694300],["2024-01-19",263.1792,266.0938,262.0703,265.8485,7226500],["2024-01-22",267.1635,267.2715,265.3186,266.1429,5984300],["2024-01-23",266.4864,266.8004,264.8769,266.2018,5883000],["2024-01-24",267.4874,267.772,266.0252,266.5846,5021700],["2024-01-25",266.879,267.6935,265.7504,267.5266,6894900],["2024-01-26",260.981,265.8191,260.6474,262.9437,8586500],["2024-01-29",261.9918,269.9408,261.7367,268.5571,6574500],["2024-01-30",269.4697,273.4442,269.0772,271.982,6549000],["2024-01-31",271.9526,274.769,268.086,268.1646,6139300],["2024-02-01",268.2921,272.0213,268.2627,271.8839,7065000],["2024-02-02",272.4334,273.3068,270.5394,272.0114,4848700],["2024-02-05",272.2274,272.8162,269.9997,270.4413,4899100],["2024-02-06",269.6758,271.717,268.9202,271.5993,4400000],["2024-02-07",274.1704,274.3274,271.8936,274.1802,4785900],["2024-02-08",274.839,274.9569,270.6506,271.1422,5833400],["2024-02-09",270.3753,272.5186,269.4806,271.7812,4618300],["2024-02-12",271.7813,272.0173,269.6281,270.4442,3676200],["2024-02-13",269.1464,273.3249,268.173,271.1717,5493800],["2024-02-14",271.8206,272.9709,270.0902,272.8922,4218400],["2024-02-15",272.9807,276.3924,272.8923,276.2548,4834800],["2024-02-16",276.2351,276.3924,273.197,273.8754,6630700],["2024-02-20",269.9525,272.1843,268.7432,270.5227,6157200],["2024-02-21",270.0115,272.3122,268.93,272.1057,4770100],["2024-02-22",274.485,279.283,274.2884,278.9782,5100200],["2024-02-23",279.9318,281.1411,278.7323,278.8307,5107700],["2024-02-26",278.2801,280.5513,277.9065,279.3714,3856900],["2024-02-27",279.3911,279.3911,276.8054,278.408,4145200],["2024-02-28",277.3559,281.3182,277.3363,280.8266,4358800],["2024-02-29",280.6987,280.856,277.4345,277.8868,6633700],["2024-03-01",278.4374,280.1186,277.3657,278.398,3955700],["2024-03-04",278.0539,278.2407,273.4527,275.8123,5920300],["2024-03-05",275.5567,276.2646,273.0102,274.6816,6227900],["2024-03-06",275.2912,277.2576,274.6128,275.714,4535200],["2024-03-07",276.1564,276.4416,271.5158,273.5805,5668500],["2024-03-08",274.308,276.9332,274.1409,275.3306,3928800],["2024-03-11",274.7504,276.0482,273.315,275.8418,4614000],["2024-03-12",276.5792,279.6959,275.5764,279.1454,7988700],["2024-03-13",279.8728,281.2886,279.047,280.3448,5783800],["2024-03-14",284.1005,284.1792,279.7647,281.5934,5484500],["2024-03-15",278.7815,280.8266,277.8869,278.2801,9845000],["2024-03-18",279.0961,281.4165,278.4866,280.2563,4095600],["2024-03-19",281.8392,283.2157,280.4529,282.5176,6595200],["2024-03-20",282.8028,284.9953,281.8982,284.4152,6105000],["2024-03-21",285.0936,286.067,283.0584,285.4869,5057600],["2024-03-22",285.1231,285.6048,278.1327,278.4964,8744100],["2024-03-25",278.2506,278.7323,275.3305,276.4808,8519200],["2024-03-26",279.3518,279.3518,273.728,275.8811,8752400],["2024-03-27",275.5371,276.5202,272.3221,274.3277,5190700],["2024-03-28",273.8066,275.0946,272.4597,274.3867,5844400],["2024-04-01",275.6451,276.1663,272.1352,273.6001,5084000],["2024-04-02",273.3248,274.6325,272.322,273.7574,6912300],["2024-04-03",275.7631,275.7631,271.909,272.3023,4536600],["2024-04-04",273.6788,274.3867,268.9595,269.3921,4018600],["2024-04-05",271.4568,273.2855,270.4048,272.4793,4392100],["2024-04-08",271.6043,273.3052,270.5228,273.0889,5542400],["2024-04-09",272.9611,273.3249,268.7236,272.0664,7313900],["2024-04-10",270.7883,272.1647,269.5101,269.8641,5276000],["2024-04-11",269.3921,271.8304,267.6027,271.0439,8102300],["2024-04-12",270.916,272.3417,269.4511,271.3192,9038400],["2024-04-15",273.2167,273.2364,265.7937,266.7179,10267500],["2024-04-16",265.9903,269.52,265.6266,266.7867,8237100],["2024-04-17",268.7039,269.3922,266.9342,268.1042,5940900],["2024-04-18",267.9862,268.5564,265.3218,266.8064,8231800],["2024-04-19",266.9047,267.4258,263.7782,265.2431,7905400],["2024-04-22",266.3934,269.1562,264.8302,267.7502,6463700],["2024-04-23",269.402,270.2672,268.1238,269.5003,6438000],["2024-04-24",277.8181,278.2408,269.8739,270.395,8807200],["2024-04-25",268.3795,271.5748,265.9412,270.5327,8064600],["2024-04-26",270.3851,272.1155,269.225,269.9034,6840600],["2024-04-29",267.7404,269.8542,266.5311,267.2685,4128600],["2024-04-30",265.9805,267.5044,264.0633,264.0928,6376400],["2024-05-01",263.6406,266.3541,262.2248,262.8245,6119900],["2024-05-02",264.8203,264.9383,262.1657,263.1096,5061700],["2024-05-03",264.4762,264.9186,262.0182,263.9748,3862000],["2024-05-06",265.1153,268.1926,265.0366,268.0845,3958700],["2024-05-07",269.1168,273.2069,268.2418,271.8108,6377100],["2024-05-08",273.1282,273.8656,270.2967,272.5285,9029700],["2024-05-09",272.145,274.1016,271.7517,273.8558,8948800],["2024-05-10",274.8487,276.3039,274.544,276.0187,8986400],["2024-05-13",276.7267,277.4051,274.4064,274.6915,10528400],["2024-05-14",274.7406,275.2814,269.6576,273.0692,18526100],["2024-05-15",272.4891,276.9921,272.4105,276.766,21288400],["2024-05-16",277.5146,278.145,275.0718,275.6431,10341500],["2024-05-17",275.8499,276.697,273.9292,275.8992,6177800],["2024-05-20",275.0324,276.0666,274.008,274.3626,5460900],["2024-05-21",273.8307,274.2542,270.7575,271.8115,6578200],["2024-05-22",271.3977,273.9095,270.9939,271.447,4202500],["2024-05-23",271.1121,273.2791,268.9353,270.1173,6115900],["2024-05-24",270.8855,271.1121,269.2504,270.3733,4339700],["2024-05-28",270.1173,270.3438,266.1773,266.916,6212100],["2024-05-29",264.9657,267.0736,264.2368,264.8278,5469700],["2024-05-30",264.6702,267.5661,264.286,267.2311,4901900],["2024-05-31",267.3691,268.6693,264.9755,268.3738,8910000],["2024-06-03",268.9944,269.0338,264.0398,266.325,4838800],["2024-06-04",265.5862,268.8958,265.271,268.3344,4188500],["2024-06-05",269.4277,270.8067,267.9403,270.3831,5368700],["2024-06-06",270.6786,272.9934,269.9694,272.8851,4862400],["2024-06-07",273.5451,276.1258,272.7078,274.4907,4515600],["2024-06-10",273.9686,274.3823,269.28,270.9151,5213800],["2024-06-11",270.4226,270.7378,268.1374,270.5506,6244600],["2024-06-12",272.6191,273.4367,265.8522,266.2659,7536600],["2024-06-13",266.2659,267.7828,265.2809,267.1229,7361200],["2024-06-14",266.0492,267.4774,265.2316,266.6008,8537300],["2024-06-17",264.9657,267.7532,264.9657,267.1031,9258200],["2024-06-18",267.2312,269.7922,267.2312,269.5164,6707500],["2024-06-20",269.0928,273.8701,269.0042,272.6684,10164400],["2024-06-21",273.0132,273.3777,270.462,271.0924,14594700],["2024-06-24",271.1909,276.1849,271.1416,272.1562,24149600],["2024-06-25",272.6979,273.7617,269.4277,269.4277,18325800],["2024-06-26",268.8171,270.3438,267.6745,269.4967,12172000],["2024-06-27",264.483,266.5318,262.5032,262.5918,10529100],["2024-06-28",263.1927,264.5717,257.3319,258.5336,13957300],["2024-07-01",259.8339,261.7841,257.3812,259.2921,7955800],["2024-07-02",259.292,264.2072,258.4646,264.2072,8697800],["2024-07-03",265.0346,265.7044,264.1284,264.9558,5017800],["2024-07-05",264.9656,266.4924,264.217,266.3052,7986400],["2024-07-08",266.1969,267.3691,261.9811,262.4047,8561100],["2024-07-09",262.9957,263.5374,259.9619,261.4591,6431300],["2024-07-10",255.2338,259.5284,254.633,259.0556,9635500],["2024-07-11",258.1987,259.6762,256.8492,258.6124,8803600],["2024-07-12",260.3755,263.3897,259.7058,261.7545,6627800],["2024-07-15",261.6856,265.202,261.2719,264.4239,6845200],["2024-07-16",264.4929,266.1575,263.3601,265.2119,7869900],["2024-07-17",264.414,268.817,264.217,268.6102,5324700],["2024-07-18",268.2063,269.5164,264.5323,265.1134,5550800],["2024-07-19",266.2659,266.8864,260.346,261.4788,6839900],["2024-07-22",263.2222,264.3747,261.0453,263.695,5313600],["2024-07-23",263.5177,263.6852,259.9028,260.8188,8109200],["2024-07-24",252.2296,253.3426,249.3337,250.3581,13065900],["2024-07-25",251.5598,254.3473,248.9101,249.9345,8573300],["2024-07-26",251.7568,257.2827,251.7568,255.5687,7062200],["2024-07-29",256.4159,258.77,254.702,257.6767,6068100],["2024-07-30",259.2822,260.3362,257.0955,259.1542,5941800],["2024-07-31",260.5726,262.3653,260.287,261.6857,7642500],["2024-08-01",262.3357,262.9957,260.218,261.9417,7269700],["2024-08-02",259.8732,263.9413,258.9375,262.582,7017900],["2024-08-05",257.5289,258.9769,250.693,252.594,9631300],["2024-08-06",252.6531,256.5833,251.9341,254.3867,21586800],["2024-08-07",255.7658,258.1002,252.466,252.6729,12908600],["2024-08-08",254.2587,256.5439,254.0519,255.9332,8223700],["2024-08-09",255.7951,258.1144,255.6371,256.3774,7228100],["2024-08-12",257.1077,258.1933,255.8641,256.5056,26769400],["2024-08-13",256.7425,258.2723,255.8937,256.7425,12005700],["2024-08-14",257.4729,258.0947,255.3706,257.7394,8552300],["2024-08-15",259.4172,263.9079,259.4172,263.3256,7397800],["2024-08-16",263.375,264.9443,261.934,263.8981,5111100],["2024-08-19",263.9376,264.816,261.7761,263.0,6555900],["2024-08-20",263.5231,264.5495,262.319,264.5495,6803600],["2024-08-21",265.0628,265.7635,263.908,264.7075,6639700],["2024-08-22",265.4378,265.9905,263.0987,264.4508,4425200],["2024-08-23",265.2009,265.7043,261.8551,263.9573,3697400],["2024-08-26",264.2337,266.8492,264.1843,264.7173,4612200],["2024-08-27",265.0232,267.4216,264.4015,267.1946,6594100],["2024-08-28",267.6289,268.4382,264.1843,265.6845,5455100],["2024-08-29",267.4513,272.396,266.9282,270.7478,5565100],["2024-08-30",271.4189,273.3829,270.6885,272.771,6296100],["2024-09-03",272.771,278.4165,272.771,274.9128,7278300],["2024-09-04",275.0806,277.9823,275.0707,276.8374,6107500],["2024-09-05",277.3407,277.8342,273.7975,274.9917,6447400],["2024-09-06",274.1528,276.6301,273.8172,275.732,7187700],["2024-09-09",278.4166,283.233,277.9823,281.8907,10933900],["2024-09-10",282.2065,282.6704,279.8772,281.6242,5314400],["2024-09-11",281.3084,281.4564,274.6759,280.2622,6281800],["2024-09-12",280.3017,282.2757,277.8047,281.6539,4160800],["2024-09-13",282.7592,284.9799,281.8315,283.608,4987600],["2024-09-16",284.2989,287.1118,283.993,286.6973,4458900],["2024-09-17",287.1118,289.2536,286.3025,287.7632,5135700],["2024-09-18",288.0395,288.2172,284.3778,284.7233,5890000],["2024-09-19",287.2994,287.6843,279.1864,281.5255,10382100],["2024-09-20",281.7821,283.2626,279.5614,281.0616,27810900],["2024-09-23",281.1899,285.1181,280.9136,284.8714,6505600],["2024-09-24",276.5314,277.3408,269.1587,269.2278,13690200],["2024-09-25",270.6194,270.6786,264.737,266.1188,11671300],["2024-09-26",266.9775,269.6818,266.484,268.152,9552500],["2024-09-27",269.6028,274.3601,269.2278,271.5867,6509600],["2024-09-30",271.4189,272.0999,269.6423,271.3695,5969900],["2024-10-01",273.3632,275.426,270.7872,273.985,5781600],["2024-10-02",272.9684,274.0245,271.784,273.3928,4741600],["2024-10-03",273.0672,274.0739,272.248,273.2547,3036700],["2024-10-04",273.7383,274.8141,271.5176,274.3107,4259300],["2024-10-07",273.985,274.0047,269.6818,270.2246,4339300],["2024-10-08",271.1327,272.5046,270.4418,271.3794,4370900],["2024-10-09",271.4189,273.8764,270.8464,273.3237,4115800],["2024-10-10",273.1757,274.0541,271.7643,273.8567,4063900],["2024-10-11",272.4453,275.1694,271.7841,274.2219,4746300],["2024-10-14",275.4457,277.7059,274.3699,277.0249,3996600],["2024-10-15",277.3408,278.9594,275.199,275.653,5807000],["2024-10-16",274.9917,283.8548,274.7252,283.7758,9442700],["2024-10-17",284.8122,287.1414,283.8647,286.6085,8815800],["2024-10-18",286.1446,287.25,284.3285,286.8355,5350900],["2024-10-21",285.8288,286.6578,282.6013,283.1146,6313100],["2024-10-22",281.338,282.7987,279.8378,281.0814,5736500],["2024-10-23",282.3151,282.3349,279.8378,280.0648,5249300],["2024-10-24",278.7127,279.9266,278.0612,279.5318,4679900],["2024-10-25",280.3016,281.3774,277.1236,278.0612,4464600],["2024-10-28",278.3672,280.9334,277.8639,280.4892,4306200],["2024-10-29",280.5682,281.9796,277.6862,278.2093,7534800],["2024-10-30",288.5331,291.9283,284.5753,286.3815,9606800],["2024-10-31",288.2864,292.481,285.8485,286.0755,7950200],["2024-11-01",284.7332,288.8587,283.4501,286.9539,5470700],["2024-11-04",287.7533,289.3325,286.9736,288.0494,4281600],["2024-11-05",287.9113,290.9413,287.7829,289.4707,3753700],["2024-11-06",302.331,304.9761,298.8766,303.397,10320500],["2024-11-07",303.4956,303.6239,300.4557,301.8177,6237300],["2024-11-08",302.8936,307.0981,301.7092,303.8608,6240600],["2024-11-11",306.0519,308.3713,305.2722,306.8711,4674100],["2024-11-12",305.5955,307.0886,304.6758,306.3965,4616400],["2024-11-13",306.0405,307.4842,304.4089,306.0306,4046400],["2024-11-14",305.8526,307.8204,304.399,304.8143,4415800],["2024-11-15",304.132,307.2568,303.242,306.1888,5106300],["2024-11-18",306.0306,308.9279,305.2593,308.6807,4585600],["2024-11-19",306.5448,308.75,305.0714,308.3742,4885500],["2024-11-20",308.3841,308.8093,302.807,303.9639,6349900],["2024-11-21",303.8749,307.4545,303.2321,306.4459,5757100],["2024-11-22",304.5374,308.1171,304.4682,306.4657,5919200],["2024-11-25",308.384,310.164,306.4063,309.6992,14189300],["2024-11-26",310.698,310.9946,308.0676,308.3445,7071500],["2024-11-27",307.3062,312.8438,306.0405,311.1924,5204300],["2024-11-29",310.787,312.7251,310.2036,311.5681,3853300],["2024-12-02",313.3679,313.8821,310.2134,313.1207,5597500],["2024-12-03",313.5656,313.7832,309.2839,309.5212,5009900],["2024-12-04",308.9378,309.363,305.3581,306.4459,5981800],["2024-12-05",306.525,307.6226,305.3878,305.635,5200100],["2024-12-06",305.4274,309.0762,305.3581,307.5435,4302700],["2024-12-09",308.3544,309.5213,304.2111,304.8637,5785300],["2024-12-10",303.9342,309.4916,303.2223,308.8983,4539500],["2024-12-11",309.5509,312.0329,307.7413,310.2926,4321800],["2024-12-12",311.3111,312.0329,309.9365,310.7276,3218500],["2024-12-13",312.3098,313.4173,310.8364,311.2319,4682200],["2024-12-16",311.232,314.0205,310.5991,312.3692,6562500],["2024-12-17",312.2999,315.2862,311.6275,314.7523,8843900],["2024-12-18",314.95,318.0352,306.1097,306.3272,10479200],["2024-12-19",308.3543,313.3382,307.7611,311.3704,8317100],["2024-12-20",310.075,316.4334,308.7994,314.1689,24387000],["2024-12-23",312.1318,314.426,309.8575,313.6844,7984600],["2024-12-24",314.6237,317.9562,313.7436,317.0761,2684100],["2024-12-26",316.2059,317.8672,315.8993,317.3332,2856000],["2024-12-27",315.7115,317.9166,314.0206,315.1083,3489200],["2024-12-30",311.1726,313.5755,309.7388,311.7956,3478500],["2024-12-31",312.5966,314.1195,311.677,312.5175,3963800],["2025-01-02",314.2381,316.1169,308.9279,310.8957,5369500],["2025-01-03",310.6782,312.3988,308.5324,311.4001,4271300],["2025-01-06",311.499,311.8747,308.5917,309.5509,6567300],["2025-01-07",309.4026,311.677,307.8501,308.1962,4958600],["2025-01-08",307.5336,310.5398,306.7524,309.1158,5161600],["2025-01-10",307.7314,308.3742,302.5795,304.2803,6660100],["2025-01-13",301.6005,303.4991,300.4535,303.4991,9568400],["2025-01-14",305.3087,306.703,304.0924,305.6449,5107600],["2025-01-15",310.1838,313.6547,309.6399,312.7548,5222000],["2025-01-16",312.2307,315.6225,312.2307,313.714,4606700],["2025-01-17",313.9613,317.0168,313.18,316.0576,5805800],["2025-01-21",316.7399,320.9623,316.4333,320.0229,5653000],["2025-01-22",321.1501,322.1093,318.7868,319.9536,5026500],["2025-01-23",320.1515,324.8485,319.9636,324.5518,5297100],["2025-01-24",324.3639,327.3997,324.1562,326.5196,4327500],["2025-01-27",326.3218,331.7506,324.3936,330.8112,6636500],["2025-01-28",330.9399,334.0646,329.1797,330.752,5999600],["2025-01-29",330.7717,333.3526,330.7717,332.1364,5087300],["2025-01-30",335.7259,340.6009,335.2216,339.2264,8081300],["2025-01-31",342.6083,347.335,337.9014,337.9904,8624100],["2025-02-03",336.2104,342.1435,335.4588,341.9655,8004500],["2025-02-04",340.7592,342.1534,338.7221,341.303,5532600],["2025-02-05",342.1435,345.5848,341.4019,345.5452,4939100],["2025-02-06",345.8814,346.7417,342.7369,343.6071,4294500],["2025-02-07",344.1213,346.8406,343.3401,344.1411,4261200],["2025-02-10",344.8135,347.9778,343.8246,347.3153,6067000],["2025-02-11",344.9974,348.7812,342.9669,347.3945,5154800],["2025-02-12",345.8493,348.4939,344.1951,348.1572,6760100],["2025-02-13",349.7717,352.7036,347.4044,352.2579,4279200],["2025-02-14",351.0693,352.0598,349.8708,350.4552,5720300],["2025-02-18",350.3364,353.3574,349.0586,353.3475,5822000],["2025-02-19",352.6442,353.7635,350.8217,351.8617,4152300],["2025-02-20",351.8617,352.7532,345.7502,347.1667,5697000],["2025-02-21",347.1667,349.9699,344.1852,345.2253,6924100],["2025-02-24",345.4531,347.4738,344.0664,346.5427,5055900],["2025-02-25",348.0384,349.2468,342.7193,348.7515,6191900],["2025-02-26",346.6813,348.4939,345.6809,347.3053,5960600],["2025-02-27",348.5633,356.8936,348.3454,352.3669,7298100],["2025-02-28",351.3467,360.5486,350.3562,359.2708,15857300],["2025-03-03",359.558,363.0645,356.1308,358.3892,9099600],["2025-03-04",356.6955,356.8539,347.0775,348.8902,8955800],["2025-03-05",347.5034,350.7523,345.6314,349.3359,8244200],["2025-03-06",342.6796,345.5621,337.1625,340.8967,8611100],["2025-03-07",337.6379,343.1056,335.9243,342.0457,6358700],["2025-03-10",336.7167,341.7387,334.4385,338.2421,8204300],["2025-03-11",335.2012,336.3898,326.4549,328.9907,9776100],["2025-03-12",332.7844,332.9726,325.9894,329.6841,6295400],["2025-03-13",327.8516,333.0122,324.5928,325.4347,7915300],["2025-03-14",324.1074,329.6147,323.2853,328.6539,7810600],["2025-03-17",326.9007,332.923,326.6332,331.3778,6149400],["2025-03-18",332.1108,332.6159,329.1491,331.5957,7778300],["2025-03-19",333.6065,337.7964,331.3283,336.6474,5614900],["2025-03-20",335.7856,338.9949,334.4583,336.2809,5432700],["2025-03-21",334.1711,336.2115,332.3386,332.4773,17279700],["2025-03-24",335.4389,341.9466,334.4484,340.6094,5675100],["2025-03-25",341.2929,342.2537,337.4398,341.3523,3931200],["2025-03-26",342.7093,344.0862,339.7477,340.9165,6187100],["2025-03-27",340.7382,347.5134,340.0647,346.5427,7254800],["2025-03-28",345.879,348.2859,338.3708,339.5991,5687600],["2025-03-31",336.1323,348.5237,331.3184,347.1369,9950800],["2025-04-01",347.1171,347.127,339.3218,343.0659,7473300],["2025-04-02",340.1835,344.8984,339.7972,343.0461,5682500],["2025-04-03",330.734,341.4712,327.8615,336.1719,8792900],["2025-04-04",326.871,331.4769,309.1605,310.1609,13201700],["2025-04-07",299.2058,319.1251,296.1649,309.3586,12163400],["2025-04-08",319.1845,323.1862,301.0481,305.347,9569300],["2025-04-09",302.742,330.8628,302.742,329.2779,11361800],["2025-04-10",324.9097,327.0294,310.2996,321.532,8709800],["2025-04-11",321.3538,333.7848,319.4817,330.2387,6804500],["2025-04-14",333.2202,336.3898,329.9812,332.0019,5011800],["2025-04-15",333.5272,336.1719,331.8235,332.6259,4386200],["2025-04-16",331.8235,334.0225,325.7417,328.1883,5850600],["2025-04-17",327.9309,331.15,325.3258,326.4847,5655900],["2025-04-21",325.8805,326.029,313.6476,317.0648,6362300],["2025-04-22",320.7891,329.4067,319.3331,328.2577,5435500],["2025-04-23",334.0423,338.0143,330.0406,331.1995,8906000],["2025-04-24",330.1199,333.5768,328.1091,332.5268,8055200],["2025-04-25",331.5858,333.1805,329.0204,331.9919,4452800],["2025-04-28",333.5867,336.1224,331.8433,334.3098,5422900],["2025-04-29",335.2904,339.0246,333.2697,338.2817,5519500],["2025-04-30",331.2689,343.2343,330.0802,342.224,9526700],["2025-05-01",342.3032,342.4419,336.895,339.2029,5849900],["2025-05-02",343.9276,346.7704,342.8381,344.304,6113700],["2025-05-05",343.7098,347.7214,342.8381,345.3343,3865300],["2025-05-06",343.1154,346.3346,342.4815,344.4031,3438500],["2025-05-07",345.3937,347.8204,343.9178,346.5327,5454000],["2025-05-08",348.6624,351.9608,347.6224,347.9393,4156400],["2025-05-09",348.4939,350.4453,347.345,349.1972,3086600],["2025-05-12",355.7346,358.4586,347.8006,352.4758,7985400],["2025-05-13",352.7338,356.0576,351.8012,353.349,5406200],["2025-05-14",353.8748,355.6011,352.4262,353.6664,6207600],["2025-05-15",354.0931,360.8795,353.8847,359.4607,5826100],["2025-05-16",360.1056,363.3202,358.0617,362.2586,5838100],["2025-05-19",360.175,366.257,359.4805,365.0168,5081500],["2025-05-20",364.8978,365.3641,361.832,363.9651,5281400],["2025-05-21",360.8695,363.1217,355.2737,355.492,6125500],["2025-05-22",354.9563,357.1787,353.7657,355.1646,4936600],["2025-05-23",350.9777,353.2101,349.4597,350.7694,5345900],["2025-05-27",352.6247,357.1787,351.702,356.4842,6316000],["2025-05-28",356.5239,358.0816,355.2341,356.9109,3299000],["2025-05-29",357.526,360.1949,355.9088,359.5599,4590400],["2025-05-30",358.5181,364.1635,358.5181,362.328,8726900],["2025-06-02",359.927,362.5959,357.139,362.457,3845700],["2025-06-03",361.7228,364.0048,358.667,362.9928,5221300],["2025-06-04",363.8361,366.763,363.4392,365.116,4202300],["2025-06-05",367.1004,368.0925,363.0622,363.8957,6881900],["2025-06-06",366.1181,368.0925,364.6695,367.3186,5008500],["2025-06-09",366.892,366.892,359.2126,363.7865,4999900],["2025-06-10",364.1239,368.5291,363.8064,367.7949,4109300],["2025-06-11",367.1003,372.5672,366.4852,370.3844,5562700],["2025-06-12",369.3129,371.2377,366.6539,368.4894,4874000],["2025-06-13",358.6769,360.1651,342.2963,350.0847,14181700],["2025-06-16",353.6962,357.397,351.5531,352.6941,7234700],["2025-06-17",350.7197,356.7819,350.5511,355.0356,5559600],["2025-06-18",355.0456,355.6706,335.3908,337.7125,15008600],["2025-06-20",336.2937,337.3354,332.2953,335.9167,19332100],["2025-06-23",334.855,341.6017,332.9997,341.0561,7553300],["2025-06-24",348.7652,351.7814,345.1934,348.8743,10172000],["2025-06-25",347.7036,348.537,342.5543,342.5543,6836300],["2025-06-26",341.0858,344.1913,339.3496,343.3182,8829500],["2025-06-27",343.8738,349.2513,342.9511,345.878,6601900],["2025-06-30",346.6122,352.8231,346.3244,352.2675,7080100],["2025-07-01",351.0472,354.2022,348.666,352.6842,6653400],["2025-07-02",351.8211,353.5672,347.2571,351.444,5131400],["2025-07-03",351.8111,356.1866,350.8388,356.0476,3702800],["2025-07-07",356.1072,356.8414,351.7119,353.8451,5138000],["2025-07-08",353.8847,355.4722,350.4816,351.7714,6966800],["2025-07-09",352.2873,354.9563,350.9777,354.9563,7297100],["2025-07-10",354.0335,354.8174,350.6801,353.091,6121300],["2025-07-11",349.7474,351.0372,341.691,345.2033,7580200],["2025-07-14",344.6676,349.2117,342.3062,347.7532,5598900],["2025-07-15",345.3918,347.4654,344.0425,344.3004,4891700],["2025-07-16",344.5683,347.9219,343.09,347.1579,5544200],["2025-07-17",347.2571,348.6163,345.749,347.0686,4747100],["2025-07-18",346.761,346.761,344.4393,346.3145,4927600],["2025-07-21",346.3244,350.8785,345.6696,348.1897,5216300],["2025-07-22",348.3484,351.7019,347.4555,349.1024,4614200],["2025-07-23",350.2336,352.9918,348.4576,352.5056,4385600],["2025-07-24",352.0393,354.3808,351.0868,351.196,5887200],["2025-07-25",351.2258,354.8471,350.2435,354.2419,3915400],["2025-07-28",353.5871,355.5119,351.95,352.6842,3921000],["2025-07-29",353.4978,355.5119,348.0607,348.537,7402300],["2025-07-30",348.9438,353.8252,344.5088,348.1599,12129700],["2025-07-31",346.1955,350.055,342.3856,342.7626,8641700],["2025-08-01",341.4034,343.4571,335.4504,336.6906,8658700],["2025-08-04",339.0221,341.6811,337.3355,339.4686,7335300],["2025-08-05",339.4686,339.7762,332.9203,334.7856,7295600],["2025-08-06",335.6488,338.7542,332.8013,337.0775,5944100],["2025-08-07",338.7542,339.4686,326.124,329.4874,8797100],["2025-08-08",331.0649,334.736,330.1224,334.1407,6073900],["2025-08-11",334.0911,335.2122,331.8885,333.2675,5715800],["2025-08-12",333.1583,336.5872,332.7706,334.6889,5682800],["2025-08-13",334.9275,341.3879,334.7287,340.4635,5693400],["2025-08-14",340.8511,343.972,339.5889,343.3856,6224000],["2025-08-15",344.141,346.2381,340.7716,342.3718,4946600],["2025-08-18",341.7456,343.6241,338.8732,340.6523,3999600],["2025-08-19",340.4734,344.2304,339.8075,340.3641,4457200],["2025-08-20",341.3083,345.3237,340.7617,341.8351,5834400],["2025-08-21",340.8014,342.4215,337.6507,341.5966,6073600],["2025-08-22",343.1172,349.0608,343.1172,347.9079,4973200],["2025-08-25",347.4805,348.5837,345.3833,346.6953,8019800],["2025-08-26",346.5661,351.2474,345.3336,349.0409,5876200],["2025-08-27",348.5738,351.2772,347.7091,348.216,5531100],["2025-08-28",348.4645,348.9018,346.4767,347.729,4987100],["2025-08-29",348.3253,350.4821,346.8742,349.6373,3671900],["2025-09-02",347.1823,348.0371,343.972,347.9377,4940300],["2025-09-03",347.2121,348.7527,345.1448,348.7328,4176400],["2025-09-04",348.5937,350.4821,347.0233,348.8521,4324000],["2025-09-05",349.2397,350.4722,338.1278,341.1294,5448300],["2025-09-08",340.2548,342.2823,338.9229,340.215,4711600],["2025-09-09",339.6087,344.2105,339.2112,341.8947,4646200],["2025-09-10",340.5231,340.5231,334.3907,336.0605,6557900],["2025-09-11",336.6668,341.4375,335.812,341.3978,5157600],["2025-09-12",339.1416,341.0996,337.1041,337.3625,3518300],["2025-09-15",338.5353,340.6225,336.3288,336.9848,4367500],["2025-09-16",334.1919,338.4658,331.4388,337.9589,5527700],["2025-09-17",337.8694,344.0913,337.4519,344.0913,5763500],["2025-09-18",342.6302,343.1669,336.1201,336.1201,7526600],["2025-09-19",338.3763,340.6026,336.1897,339.5292,13674300],["2025-09-22",336.9451,342.7594,336.5972,342.2625,5621800],["2025-09-23",342.4911,343.157,335.5735,336.637,10142700],["2025-09-24",337.0643,337.8296,335.8617,336.6171,5207400],["2025-09-25",336.2891,338.1278,332.4725,332.8899,5398700],["2025-09-26",335.1759,337.4321,334.182,335.3151,9619200],["2025-09-29",335.325,338.5651,333.5061,338.088,7217800],["2025-09-30",337.7501,343.5048,336.4481,339.3006,8164400],["2025-10-01",338.2371,347.232,338.2371,345.7113,8381000],["2025-10-02",344.1111,345.0653,341.4673,343.8428,5198000],["2025-10-03",344.0018,351.0089,343.8925,347.7091,5199700],["2025-10-06",347.8781,348.9813,342.2526,347.1525,4735600],["2025-10-07",347.9277,352.2811,347.9277,350.2734,5044600],["2025-10-08",351.6251,352.8377,348.9614,349.2198,3927500],["2025-10-09",349.3292,350.7206,343.475,344.9261,4434800],["2025-10-10",345.5126,348.2657,341.1592,341.5568,6296200],["2025-10-13",341.6263,345.5424,338.6546,341.2089,4030700],["2025-10-14",338.9229,347.8781,338.1477,346.258,5731000],["2025-10-15",346.258,347.9476,341.9047,343.5844,3778200],["2025-10-16",342.8986,343.5844,332.1346,333.3571,6241500],["2025-10-17",335.7126,341.358,334.9473,339.8075,6267100],["2025-10-20",339.8174,342.8588,336.8755,342.3122,4665000],["2025-10-21",341.03,347.5203,340.9108,345.0951,4121800],["2025-10-22",345.7014,346.0493,342.4016,343.2563,5074400],["2025-10-23",344.0913,345.0355,342.3619,343.8527,7217200],["2025-10-24",346.0791,346.9537,343.2166,345.2641,3576700],["2025-10-27",346.8742,347.391,342.9085,345.7014,5400300],["2025-10-28",346.4568,347.7588,344.3895,344.787,7445400],["2025-10-29",343.8925,348.8422,336.9351,339.2012,8361700],["2025-10-30",340.1355,347.5898,339.7081,342.9284,6411800],["2025-10-31",339.9964,340.9108,336.1102,338.6645,7301600],["2025-11-03",338.9229,339.1316,332.7806,334.8479,5538000],["2025-11-04",334.4305,338.2471,332.214,338.2272,5920200],["2025-11-05",338.0582,340.0261,334.3112,337.9688,4984600],["2025-11-06",336.5276,336.5872,331.6773,334.9075,8507900],["2025-11-07",334.679,336.2295,332.8104,333.9733,5318400],["2025-11-10",334.5994,336.6171,332.2836,332.8104,5295800],["2025-11-11",333.4564,337.0246,331.1705,336.8556,4453300],["2025-11-12",336.8556,342.8408,336.0091,337.483,6389600],["2025-11-13",337.6423,340.0523,334.2165,334.6945,4961700],["2025-11-14",334.5053,334.6945,327.6736,328.6595,6422300],["2025-11-17",329.7948,331.9857,323.5905,324.4071,6494800],["2025-11-18",323.1623,323.6602,316.6891,319.856,9170400],["2025-11-19",320.1946,323.232,318.5514,322.7838,7066700],["2025-11-20",322.7838,327.0462,321.8079,322.4353,6510300],["2025-11-21",324.0387,329.7152,322.9532,326.628,8930000],["2025-11-24",327.8827,329.3666,324.6561,327.9425,9337100],["2025-11-25",327.5441,334.6746,327.5441,333.1509,5854300],["2025-11-26",333.1509,334.3261,331.687,332.414,4309900],["2025-11-28",332.0555,333.6389,330.6314,333.0613,4586200],["2025-12-01",331.5675,331.926,328.779,329.028,7082300],["2025-12-02",330.0836,331.4281,325.8611,328.2612,8201900],["2025-12-03",328.2512,330.9799,327.9923,328.2512,6296700],["2025-12-04",329.9143,331.0098,322.9432,325.7516,6277500],["2025-12-05",325.4827,332.7326,325.0544,329.8745,5266600],["2025-12-08",328.5201,329.9741,323.3714,325.4926,6059400],["2025-12-09",325.2636,326.8769,323.7299,325.154,4325400],["2025-12-10",325.2935,327.4047,323.959,324.3872,5467500],["2025-12-11",331.2289,345.8882,328.6993,344.2052,12953600],["2025-12-12",346.5654,348.3978,344.5438,346.3961,6942300],["2025-12-15",346.3961,347.0136,342.4126,345.46,7004600],["2025-12-16",344.5737,346.187,342.3031,343.6873,7269300],["2025-12-17",344.1255,346.3563,342.2632,342.9902,7263500],["2025-12-18",343.7471,346.0973,342.8508,344.5836,6805000],["2025-12-19",344.6234,348.4675,344.6234,347.8102,18623900],["2025-12-22",348.5571,351.983,348.1488,350.6385,5043500],["2025-12-23",350.5489,354.9109,350.5489,351.9232,3703200],["2025-12-24",351.9232,354.5225,351.5548,353.676,2023600],["2025-12-26",353.6361,355.2594,352.2518,353.5365,2017000],["2025-12-29",354.0245,355.0802,352.3415,353.1482,3989900],["2025-12-30",352.5407,353.4071,351.2062,352.1622,3366500],["2025-12-31",352.1921,353.7357,349.2443,349.2642,3503200],["2026-01-02",348.4277,348.607,342.0641,345.0517,5403800],["2026-01-05",343.0798,356.0661,342.6317,352.3415,7592200],["2026-01-06",352.222,357.1416,350.5489,356.086,6775400],["2026-01-07",355.6777,356.803,353.0486,354.4129,6333900],["2026-01-08",353.5366,354.881,348.0592,350.778,6357600],["2026-01-09",350.7083,353.2378,347.7206,348.3281,4902900],["2026-01-12",341.3669,345.0815,335.9294,341.7852,13281300],["2026-01-13",335.6107,336.1286,322.495,326.5284,20383500],["2026-01-14",327.3051,328.54,322.6046,327.813,9388400],["2026-01-15",327.9723,330.3226,325.0245,326.3989,8587700],["2026-01-16",325.4329,327.8927,324.0586,326.9466,8341600],["2026-01-20",320.9016,326.9665,320.2344,324.4768,8279900],["2026-01-21",325.0843,327.3151,321.6685,323.9391,8974600],["2026-01-22",325.1142,327.0363,322.6644,325.0146,6938700],["2026-01-23",324.5167,326.4487,323.2818,324.8354,5667900],["2026-01-26",326.6478,330.6313,323.6901,327.1358,7540200],["2026-01-27",327.1259,327.574,323.5706,323.9192,6365800],["2026-01-28",325.3831,327.0363,323.5407,325.6321,8106000],["2026-01-29",328.6396,331.9857,322.1764,330.4322,10214200],["2026-01-30",330.8504,331.6272,320.2742,320.5033,11199100],["2026-02-02",323.4909,333.3103,322.7739,332.4638,8502400],["2026-02-03",330.2828,334.4058,327.5143,327.574,9081200],["2026-02-04",325.7615,329.9442,323.0826,328.5898,8472300],["2026-02-05",331.6272,336.1983,327.4645,327.7732,8339000],["2026-02-06",330.4123,333.7485,325.7516,330.2131,7798800],["2026-02-09",329.3965,331.448,322.2859,324.2378,8513400],["2026-02-10",324.0382,329.1975,323.8786,327.4911,5801800],["2026-02-11",326.2437,330.3551,325.7447,328.5588,8264300],["2026-02-12",328.2096,331.5527,323.3297,323.5093,9392600],["2026-02-13",323.16,325.8046,312.1728,313.4302,11653900],["2026-02-17",313.7596,320.7151,313.7596,318.839,8591700],["2026-02-18",318.839,321.6133,316.0648,319.6374,7091900],["2026-02-19",316.8331,319.5376,315.0768,318.2702,5967600],["2026-02-20",317.4519,321.6831,317.1625,320.286,6831100],["2026-02-23",318.38,319.8569,304.0796,305.8859,13048000],["2026-02-24",304.868,308.6302,302.453,306.5844,9120200],["2026-02-25",307.9117,313.2905,307.6123,312.3425,7624200],["2026-02-26",313.8294,318.7592,313.2905,316.0448,8725500],["2026-02-27",313.8094,319.5675,311.3046,319.4777,12412900],["2026-03-02",314.8473,321.9326,313.9491,319.8469,6674900],["2026-03-03",315.1567,321.3738,313.6997,320.1663,5474300],["2026-03-04",320.775,325.096,319.1384,319.807,5257900],["2026-03-05",318.6693,322.1322,314.1188,319.1384,8267200],["2026-03-06",315.3961,317.0328,311.6539,316.7034,6439700],["2026-03-09",312.8115,315.7454,309.5083,315.3163,8381500],["2026-03-10",314.7774,316.4739,310.8057,313.7795,5271300],["2026-03-11",312.6019,314.4281,307.752,308.3208,6376700],["2026-03-12",307.5025,310.3067,305.3869,305.8659,7514900],["2026-03-13",306.9537,309.708,305.7861,306.5046,4814100],["2026-03-16",307.2131,310.4863,306.7441,309.4684,6401200],["2026-03-17",310.6759,312.0431,306.7441,307.8218,6872200],["2026-03-18",306.774,307.3029,297.8825,298.4014,7191700],["2026-03-19",297.4234,301.8442,296.4155,299.0899,6826400],["2026-03-20",299.2297,302.2933,298.3914,300.996,14398100],["2026-03-23",304.5686,307.2131,302.2235,303.8102,7824500],["2026-03-24",301.3752,305.4069,299.9981,303.1316,5375900],["2026-03-25",304.848,307.8518,301.5449,304.2792,6280900],["2026-03-26",303.5308,307.2331,302.3732,304.8979,7652700],["2026-03-27",303.6904,303.9598,293.7111,294.9086,9974400],["2026-03-30",298.112,300.0579,295.2779,298.9203,9330300],["2026-03-31",300.9761,302.7124,295.9764,301.6147,10246900],["2026-04-01",304.4189,304.4189,293.282,297.8925,7707600],["2026-04-02",297.1839,301.8442,295.2379,300.1777,4376000],["2026-04-06",300.1178,303.7902,298.8405,302.7025,5501000],["2026-04-07",301.8143,304.3491,300.497,301.9241,4413900],["2026-04-08",307.0934,310.4364,307.0634,308.3208,6879300],["2026-04-09",307.3628,308.9395,302.9619,307.6522,4811500],["2026-04-10",308.0713,308.3607,302.8821,303.7303,5190000],["2026-04-13",303.3012,309.1092,301.7145,308.7499,6787200],["2026-04-14",307.8318,311.4743,306.8539,310.7258,5571000],["2026-04-15",312.3525,316.0748,310.8755,315.2564,4831400],["2026-04-16",315.6955,317.3421,313.9192,314.4481,5695800],["2026-04-17",315.945,318.7791,314.5279,316.3641,8082300],["2026-04-20",315.7454,316.893,311.7038,313.2905,5506800],["2026-04-21",313.3604,316.2344,308.1811,309.2988,6806900],["2026-04-22",310.3666,310.7158,307.4227,310.646,5666600],["2026-04-23",309.8576,311.5541,304.379,308.241,7275000],["2026-04-24",306.4647,309.3387,303.87,308.7799,5616900],["2026-04-27",306.8738,310.177,305.4268,309.0094,6261500],["2026-04-28",311.5541,313.3105,308.1013,308.6601,8839900],["2026-04-29",335.7041,341.2725,333.0995,334.1672,16658600],["2026-04-30",331.4329,331.8121,327.4013,329.1576,11241100],["2026-05-01",332.1914,335.1552,327.2516,327.3514,6726100],["2026-05-04",327.3214,329.1077,324.7268,326.1738,6712400],["2026-05-05",324.4374,324.9064,318.9887,321.3638,5893200],["2026-05-06",323.0802,323.9085,317.3421,318.1404,7808400],["2026-05-07",318.8789,323.0203,318.8789,320.6153,7186100],["2026-05-08",320.3259,320.4058,315.5059,318.1305,5950200],["2026-05-11",318.4398,324.5072,317.3521,323.19,9586200],["2026-05-12",324.32,328.91,324.2,326.42,6235200],["2026-05-13",323.79,325.42,319.8,320.31,7950400],["2026-05-14",321.37,323.33,320.25,322.52,5277400],["2026-05-15",324.0,329.01,323.84,325.75,6054500],["2026-05-18",324.43,333.43,323.77,332.64,5305800],["2026-05-19",333.33,335.17,329.49,329.91,12858100],["2026-05-20",330.09,331.66,326.82,330.75,9422500],["2026-05-21",329.84,332.52,327.24,331.12,7034500],["2026-05-22",330.52,333.43,328.82,328.88,7462100],["2026-05-26",326.46,328.5,324.51,326.48,8705100],["2026-05-27",325.83,331.46,325.66,327.61,5917400],["2026-05-28",326.01,327.08,320.9,324.95,8105400],["2026-05-29",325.5,331.67,325.35,326.36,14104500],["2026-06-01",327.26,327.86,318.68,322.77,10079300],["2026-06-02",322.51,323.5,313.39,317.32,10125300],["2026-06-03",317.65,317.65,309.0,312.4,8992800],["2026-06-04",316.79,324.76,316.7,320.18,6981700],["2026-06-05",322.4,325.98,320.97,323.57,7176300],["2026-06-08",321.35,323.92,318.43,319.67,5582000],["2026-06-09",318.66,325.49,317.0,325.05,6340400],["2026-06-10",326.62,326.9,320.18,322.96,5793100],["2026-06-11",322.0,323.71,317.96,319.05,5958900],["2026-06-12",321.76,325.93,319.8,322.39,5543200],["2026-06-15",323.36,326.44,322.75,323.82,6803000],["2026-06-16",325.69,333.29,324.38,333.12,9248400],["2026-06-17",333.5,336.82,329.97,330.38,6895200],["2026-06-18",331.0,332.33,327.0,327.24,14716700],["2026-06-22",328.33,333.0,325.86,326.6,15132400],["2026-06-23",328.82,331.28,328.09,328.48,11113400],["2026-06-24",329.0,334.8,327.22,332.23,8197200],["2026-06-25",332.56,339.94,330.07,330.52,7050200],["2026-06-26",332.24,339.72,331.44,336.23,16717400],["2026-06-29",338.27,345.81,338.27,341.65,11710900],["2026-06-30",341.76,344.29,339.08,343.09,7957900],["2026-07-01",344.56,353.36,340.98,351.08,13025900],["2026-07-02",352.51,362.13,352.51,362.13,9814800],["2026-07-06",363.0,365.02,348.85,357.25,11623800],["2026-07-07",348.39,356.08,346.92,352.2,7332500],["2026-07-08",350.3,351.6,345.69,347.53,10215200],["2026-07-09",345.3,348.5,344.42,348.2,6606300],["2026-07-10",350.63,351.17,345.33,348.97,4702800],["2026-07-13",351.73,359.49,351.05,357.75,9964600],["2026-07-14",355.77,359.94,353.68,356.02,6632400],["2026-07-15",354.0,360.43,349.12,355.14,8850000],["2026-07-16",358.04,365.14,357.11,365.14,9073200],["2026-07-17",363.57,364.63,357.0,358.56,7400400],["2026-07-20",357.1,363.0,356.43,360.57,7616800],["2026-07-21",356.99,359.12,354.69,355.82,6027300],["2026-07-22",356.57,357.53,352.27,353.42,4622200],["2026-07-23",352.05,352.05,348.5,351.6,4183300],["2026-07-24",353.47,355.84,351.05,355.74,4482800],["2026-07-27",359.35,363.66,358.25,362.53,6631100],["2026-07-28",365.06,371.16,362.73,366.59,11061900],["2026-07-29",357.0,373.97,355.48,368.73,11289900],["2026-07-30",365.0,367.0,360.75,366.27,8391400],["2026-07-31",363.76,366.88,360.1,366.13,7824000]]}