{"t":"ACM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2007-05-10",20.1278,20.9768,19.6508,20.1278,20007900.0],["2007-05-11",20.1564,21.3679,20.1564,20.8432,3692100.0],["2007-05-14",20.9863,21.6064,20.8432,21.2725,1652800.0],["2007-05-15",20.8432,21.387,19.7748,20.0324,2002500.0],["2007-05-16",21.4538,22.3218,21.3679,21.883,5229300.0],["2007-05-17",22.2646,22.9419,21.883,21.9498,2501800.0],["2007-05-18",22.1787,22.3695,21.3202,21.9307,1392700.0],["2007-05-21",21.9403,22.7416,21.6541,22.5603,1066200.0],["2007-05-22",22.5603,23.2758,22.1883,22.8465,1476300.0],["2007-05-23",23.1422,23.4665,22.7034,22.7988,888400.0],["2007-05-24",22.8656,22.8942,21.4633,21.988,1107100.0],["2007-05-25",21.8926,22.8846,21.8926,22.4268,400100.0],["2007-05-29",22.9323,22.98,22.0166,22.1692,881000.0],["2007-05-30",21.7113,22.0357,21.6636,21.8353,373400.0],["2007-05-31",21.9403,21.988,21.0245,21.8449,950800.0],["2007-06-01",21.5587,22.1787,21.4633,21.9784,585100.0],["2007-06-04",21.7399,22.6557,21.6732,22.2264,835200.0],["2007-06-05",21.7972,22.4935,21.7495,22.3314,591500.0],["2007-06-06",22.0356,22.3123,21.7495,22.0452,545300.0],["2007-06-07",21.9784,22.2455,21.4919,21.7209,427200.0],["2007-06-08",21.3679,21.4442,21.0531,21.387,764900.0],["2007-06-11",21.4633,21.7018,20.5189,21.6827,547300.0],["2007-06-12",21.1771,21.7495,21.1771,21.5873,337000.0],["2007-06-13",21.6064,22.3409,21.6064,22.2264,887600.0],["2007-06-14",22.6462,23.1327,22.3409,22.6366,1291100.0],["2007-06-15",22.7606,23.6764,22.5126,23.5715,2268700.0],["2007-06-18",23.829,24.802,23.7909,24.802,1625100.0],["2007-06-19",25.1836,25.2313,23.9435,24.3346,1972600.0],["2007-06-20",24.3537,24.9928,23.953,24.1724,1421300.0],["2007-06-21",24.0866,24.1057,23.4856,23.7622,714900.0],["2007-06-22",23.4188,23.5715,23.0659,23.0945,2175000.0],["2007-06-25",23.2281,23.9244,23.0754,23.4665,551400.0],["2007-06-26",23.5524,23.7909,22.5317,22.8274,647100.0],["2007-06-27",22.2741,23.5905,22.2741,23.5238,463400.0],["2007-06-28",23.5238,23.7718,23.209,23.4379,352500.0],["2007-06-29",23.6573,24.3251,23.5238,23.6669,506000.0],["2007-07-02",23.7336,24.306,23.6192,24.2106,441700.0],["2007-07-03",24.3728,24.8974,24.1057,24.5063,366200.0],["2007-07-05",24.6589,25.2313,24.3346,25.1359,409300.0],["2007-07-06",25.1359,25.9277,24.802,25.4889,590900.0],["2007-07-09",25.9467,26.0803,25.403,25.4507,671900.0],["2007-07-10",25.3744,25.899,25.1359,25.279,596100.0],["2007-07-11",25.3744,26.0707,25.2122,25.527,1042300.0],["2007-07-12",25.9944,26.0612,25.3935,25.7083,497200.0],["2007-07-13",25.651,27.0724,25.527,26.872,710900.0],["2007-07-16",26.3378,27.8927,26.3283,26.4809,875800.0],["2007-07-17",26.6908,26.9865,26.4142,26.4523,395400.0],["2007-07-18",26.4523,26.5954,25.775,25.9944,425300.0],["2007-07-19",26.0898,26.977,26.0898,26.5,718700.0],["2007-07-20",26.4428,26.5382,25.9467,25.9944,524200.0],["2007-07-23",26.1375,26.5573,25.8323,26.1184,568900.0],["2007-07-24",25.9944,25.9944,25.1359,25.2885,786600.0],["2007-07-25",25.05,25.756,23.1804,24.4682,965400.0],["2007-07-26",23.9053,24.1915,23.1899,24.077,711900.0],["2007-07-27",23.6287,24.678,23.3998,24.1152,503300.0],["2007-07-30",24.802,25.2599,24.2869,24.8307,668100.0],["2007-07-31",25.4602,25.756,24.6589,24.7543,571800.0],["2007-08-01",24.6589,24.8879,23.209,24.1343,827000.0],["2007-08-02",24.802,25.279,23.6096,25.1836,1399200.0],["2007-08-03",24.8688,26.5286,24.8688,25.756,1451500.0],["2007-08-06",26.1375,26.1757,24.3823,25.2218,1195500.0],["2007-08-07",25.05,25.88,24.9928,25.6224,627200.0],["2007-08-08",25.9944,26.977,24.9737,25.8036,2003900.0],["2007-08-09",25.4793,25.9944,24.5635,24.8783,677300.0],["2007-08-10",24.1534,24.2201,22.6462,23.9435,1249300.0],["2007-08-13",23.9435,24.7066,23.8576,23.9912,398800.0],["2007-08-14",23.9912,24.5636,23.4188,23.6192,631700.0],["2007-08-15",23.6096,24.0389,23.1422,23.6096,786400.0],["2007-08-16",23.1231,23.6382,21.9403,23.2757,1650600.0],["2007-08-17",24.43,24.5635,22.6748,23.3044,849200.0],["2007-08-20",23.3711,23.9912,23.2376,23.8481,493600.0],["2007-08-21",23.4665,25.0882,23.4665,24.9356,612700.0],["2007-08-22",25.5461,25.9277,25.2027,25.8609,869400.0],["2007-08-23",26.1375,26.4905,25.2885,26.0421,500100.0],["2007-08-24",26.0421,26.4714,25.756,26.0994,547000.0],["2007-08-27",25.9944,26.3378,25.6606,25.9277,268600.0],["2007-08-28",25.7178,25.9849,24.8688,24.9833,235900.0],["2007-08-29",25.1741,25.403,24.8116,25.2885,314300.0],["2007-08-30",24.9928,25.7464,24.9451,25.4125,401300.0],["2007-08-31",25.899,26.2329,25.5175,25.6319,720000.0],["2007-09-04",25.8513,26.2329,25.6892,25.756,398600.0],["2007-09-05",25.279,25.7655,25.0882,25.7655,413100.0],["2007-09-06",25.756,25.9563,25.4221,25.756,303400.0],["2007-09-07",25.1359,25.6033,24.5635,25.5556,524100.0],["2007-09-10",25.5175,25.7369,24.6303,25.6224,379000.0],["2007-09-11",25.8227,26.1375,25.7273,26.0517,436500.0],["2007-09-12",26.2329,26.872,25.9944,26.5191,822000.0],["2007-09-13",26.5954,26.8148,26.2806,26.6145,498300.0],["2007-09-14",26.3951,26.7003,26.2425,26.6717,337900.0],["2007-09-17",26.2425,28.1121,26.2425,27.721,1150400.0],["2007-09-18",27.7401,28.8371,27.6638,28.8371,1073500.0],["2007-09-19",29.2282,29.9532,28.8562,29.3904,867900.0],["2007-09-20",29.2855,29.2855,28.4269,28.5605,591000.0],["2007-09-21",28.551,29.9532,28.4269,29.0661,810000.0],["2007-09-24",28.9611,29.171,28.6273,28.799,248800.0],["2007-09-25",28.6177,29.6193,28.4746,29.5716,422200.0],["2007-09-26",29.7147,31.9088,29.7147,31.5177,2926400.0],["2007-09-27",31.5844,34.4748,31.5844,34.284,3798400.0],["2007-09-28",34.1123,34.1123,32.7482,33.3206,1107900.0],["2007-10-01",33.2538,34.9995,33.2347,34.3794,953900.0],["2007-10-02",33.8357,35.9916,33.8357,35.5337,1077100.0],["2007-10-03",34.9136,35.2475,33.8548,34.0455,1505800.0],["2007-10-04",34.0456,34.4844,31.8611,32.3476,1860300.0],["2007-10-05",33.0535,33.7021,31.7752,33.2633,869000.0],["2007-10-08",33.1107,34.0551,32.338,32.815,534900.0],["2007-10-09",33.3873,33.9406,32.4143,33.8071,502800.0],["2007-10-10",33.7212,35.6672,33.3015,34.885,652400.0],["2007-10-11",34.9995,36.4876,34.1505,34.4653,1006500.0],["2007-10-12",33.8738,35.4287,33.8738,34.6561,289300.0],["2007-10-15",34.5893,35.2952,34.0169,34.9804,401400.0],["2007-10-16",34.8468,34.9327,33.4732,33.9406,626900.0],["2007-10-17",34.6751,35.0567,34.2459,35.0567,397100.0],["2007-10-18",33.6449,34.3413,32.9199,33.5495,1017700.0],["2007-10-19",33.3587,33.3873,31.9755,32.1282,985700.0],["2007-10-22",31.4795,31.6035,30.3348,30.8881,1306300.0],["2007-10-23",31.2983,32.7673,31.2696,32.443,667900.0],["2007-10-24",32.5002,32.5002,31.3173,31.6226,468400.0],["2007-10-25",31.5081,32.3857,30.7641,31.7657,423300.0],["2007-10-26",31.8706,32.9962,31.8611,32.2617,438200.0],["2007-10-29",32.3666,33.2824,32.3476,33.1966,446700.0],["2007-10-30",33.187,33.9597,33.0058,33.2347,331800.0],["2007-10-31",33.292,33.3874,31.9565,32.214,660500.0],["2007-11-01",31.7848,31.9374,30.3729,30.7164,529100.0],["2007-11-02",31.3173,31.4509,29.3332,30.2776,618800.0],["2007-11-05",29.3904,31.1647,29.3904,30.6687,618100.0],["2007-11-06",31.0788,31.3078,29.5716,31.1361,1039600.0],["2007-11-07",30.5065,31.0121,30.2489,30.7927,416100.0],["2007-11-08",30.7927,31.1456,28.3792,29.7338,969900.0],["2007-11-09",28.9802,29.4476,27.8927,28.7227,656400.0],["2007-11-12",28.6177,29.0947,27.3872,27.5016,784800.0],["2007-11-13",28.0931,28.3029,27.2822,27.9977,805500.0],["2007-11-14",28.4651,29.524,28.074,28.6463,550000.0],["2007-11-15",28.4746,28.6177,27.9023,28.1885,363200.0],["2007-11-16",28.9707,28.9707,28.2457,28.6273,1009100.0],["2007-11-19",28.5319,28.694,27.6638,28.2648,572700.0],["2007-11-20",28.7131,28.9039,27.9023,28.4651,541700.0],["2007-11-21",28.3602,29.0279,28.1885,28.5891,352000.0],["2007-11-23",29.0184,29.1615,28.5891,28.9611,158800.0],["2007-11-26",28.9611,29.8769,28.8944,29.5621,551400.0],["2007-11-27",28.675,29.2378,24.8593,25.8895,3028500.0],["2007-11-28",25.9086,26.6908,24.3728,26.2806,1394800.0],["2007-11-29",26.004,26.3665,25.4221,25.5652,663600.0],["2007-11-30",25.756,26.2329,25.1836,25.3648,796000.0],["2007-12-03",25.3744,25.3935,24.4014,25.2504,646900.0],["2007-12-04",25.5556,26.5954,25.5556,26.1757,1234000.0],["2007-12-05",26.7099,27.4158,26.7099,27.0438,408700.0],["2007-12-06",27.0438,27.7878,27.0438,27.6638,961300.0],["2007-12-07",27.8832,28.0454,27.3872,27.7306,570900.0],["2007-12-10",27.8069,28.0168,27.225,27.7687,387600.0],["2007-12-11",27.7497,28.1408,26.5573,26.7957,436500.0],["2007-12-12",27.1487,27.6924,26.4714,27.0151,401400.0],["2007-12-13",26.8339,27.3013,26.3474,27.1773,311500.0],["2007-12-14",27.0438,27.4826,26.7003,26.7385,418700.0],["2007-12-17",26.6145,26.624,25.756,25.8513,593600.0],["2007-12-18",26.1184,26.1375,25.2599,25.899,724200.0],["2007-12-19",25.899,26.5,25.7655,26.2138,264000.0],["2007-12-20",26.4714,26.7957,25.6224,26.7957,362800.0],["2007-12-21",27.1868,27.3109,26.3951,26.9293,780300.0],["2007-12-24",26.8148,27.6638,26.6336,27.5207,166500.0],["2007-12-26",27.473,27.7973,27.225,27.7306,319000.0],["2007-12-27",27.6256,28.2362,26.8243,27.0151,404400.0],["2007-12-28",27.0151,28.1503,26.7862,28.0549,439000.0],["2007-12-31",27.9786,28.1408,26.853,27.2536,472500.0],["2008-01-02",27.0914,27.6066,26.0994,26.2234,546500.0],["2008-01-03",26.3665,26.853,25.6415,25.7369,539000.0],["2008-01-04",25.3267,25.3935,24.3823,24.5731,546200.0],["2008-01-07",24.3823,24.5635,22.9991,23.7813,1352200.0],["2008-01-08",23.5238,24.43,23.5238,23.8576,1122600.0],["2008-01-09",23.5238,24.5349,23.457,24.4872,627500.0],["2008-01-10",24.6494,24.802,23.8767,24.5635,422600.0],["2008-01-11",24.3346,24.7734,23.953,24.2964,294600.0],["2008-01-14",24.5063,24.6303,23.6096,24.0484,450300.0],["2008-01-15",23.8767,24.0389,23.4093,23.7146,736200.0],["2008-01-16",23.6573,23.8958,22.6271,23.5333,754900.0],["2008-01-17",23.581,23.8481,22.8942,23.0277,814900.0],["2008-01-18",23.1613,23.5715,22.7606,23.0563,723600.0],["2008-01-22",20.8432,22.8942,19.0403,22.7988,812800.0],["2008-01-23",22.2169,23.457,21.5587,23.3807,937500.0],["2008-01-24",23.4188,24.5636,22.5889,22.6748,804200.0],["2008-01-25",22.9228,23.0945,21.4442,21.9498,715300.0],["2008-01-28",21.5682,23.0277,21.3202,22.7988,352900.0],["2008-01-29",22.4172,23.7146,21.9975,23.3425,646200.0],["2008-01-30",23.2185,23.5905,22.4745,22.6175,431300.0],["2008-01-31",22.2932,23.7718,22.0738,23.4284,512600.0],["2008-02-01",23.5715,24.3251,23.5715,24.1438,566100.0],["2008-02-04",24.0294,24.8116,23.6859,24.6971,681900.0],["2008-02-05",24.554,24.554,22.9896,23.4379,469500.0],["2008-02-06",23.581,24.5158,23.581,23.7241,429900.0],["2008-02-07",23.5428,24.2678,23.2376,23.8481,385900.0],["2008-02-08",23.8481,25.031,23.8481,24.2869,455400.0],["2008-02-11",24.3346,25.0214,23.8767,24.7066,454400.0],["2008-02-12",25.279,26.3951,25.05,25.5842,1046100.0],["2008-02-13",25.8895,27.349,25.7273,26.9293,938700.0],["2008-02-14",27.2536,27.2536,26.5477,26.6431,591200.0],["2008-02-15",26.4428,27.3108,26.2329,27.0724,575200.0],["2008-02-19",27.3681,27.5207,26.7194,26.9388,447900.0],["2008-02-20",26.8053,27.1868,26.5191,27.0914,496300.0],["2008-02-21",27.0914,28.0931,26.9484,27.6733,1805800.0],["2008-02-22",27.5302,28.2266,27.3395,28.1408,1139500.0],["2008-02-25",28.0168,28.6177,27.9977,28.57,1461200.0],["2008-02-26",28.1503,28.694,27.9786,28.4556,1021900.0],["2008-02-27",27.7115,28.1789,24.8497,25.8227,2029600.0],["2008-02-28",25.8227,25.899,24.9451,25.756,1059900.0],["2008-02-29",25.403,25.756,24.5349,24.7257,696300.0],["2008-03-03",24.6971,25.3458,24.182,25.2504,606800.0],["2008-03-04",25.0691,25.5175,24.8974,25.2981,461600.0],["2008-03-05",25.2981,25.6033,24.9928,25.4507,447900.0],["2008-03-06",25.3744,25.7083,24.4109,24.4682,725000.0],["2008-03-07",24.1629,24.7543,23.6192,24.2106,446700.0],["2008-03-10",24.2487,24.2774,22.9514,23.1136,547500.0],["2008-03-11",23.7718,24.1343,23.3711,23.934,533600.0],["2008-03-12",23.9435,24.2201,23.2757,23.6859,519800.0],["2008-03-13",23.3902,24.2774,23.0182,24.1438,373600.0],["2008-03-14",24.306,24.6399,22.8369,23.1422,684500.0],["2008-03-17",22.1978,23.2376,21.2534,21.9975,768800.0],["2008-03-18",22.608,23.5333,22.4172,23.4475,826200.0],["2008-03-19",23.3521,23.9626,22.5317,22.5317,743400.0],["2008-03-20",22.8846,23.2757,22.1787,22.7034,1150700.0],["2008-03-24",22.5985,23.8481,22.5317,23.6573,698800.0],["2008-03-25",23.8481,23.9149,23.0373,23.8004,676200.0],["2008-03-26",23.5524,23.8481,23.2376,23.5524,434700.0],["2008-03-27",23.4188,25.2599,23.4188,24.6017,1622100.0],["2008-03-28",24.4109,25.5366,24.4109,24.678,1219600.0],["2008-03-31",24.6017,25.1836,24.4968,24.8116,375200.0],["2008-04-01",25.3171,25.7464,25.0024,25.5652,683700.0],["2008-04-02",25.7178,26.4619,25.4698,26.2329,1054300.0],["2008-04-03",25.9944,26.7957,25.7178,26.4619,515000.0],["2008-04-04",26.2329,26.9293,26.1757,26.4332,552600.0],["2008-04-07",26.2997,26.5954,25.5556,25.6796,445900.0],["2008-04-08",25.527,25.527,24.3918,25.0882,1251500.0],["2008-04-09",25.1645,25.4125,24.5254,24.7257,557600.0],["2008-04-10",24.9928,25.4412,24.6589,25.3553,582900.0],["2008-04-11",25.0977,25.0977,24.2297,24.3728,441400.0],["2008-04-14",24.3155,24.6971,23.457,24.1438,591700.0],["2008-04-15",24.1438,24.4491,23.829,24.3441,303300.0],["2008-04-16",24.7925,25.5842,24.6971,25.527,359000.0],["2008-04-17",25.2695,25.6892,24.7543,25.5747,439800.0],["2008-04-18",26.004,26.7099,25.8132,26.2806,686300.0],["2008-04-21",25.9658,26.5191,25.4412,26.4046,445200.0],["2008-04-22",25.756,25.8513,25.279,25.775,336000.0],["2008-04-23",25.9086,26.004,25.1741,25.4602,278400.0],["2008-04-24",25.6987,26.2615,25.0977,26.0898,263500.0],["2008-04-25",26.2901,26.2901,25.3839,25.8513,232700.0],["2008-04-28",25.8895,26.0421,25.155,25.6415,371600.0],["2008-04-29",25.3648,25.9563,25.2218,25.6129,399900.0],["2008-04-30",25.7464,26.7003,25.6606,26.1948,587800.0],["2008-05-01",26.2043,27.1391,26.0517,27.101,946500.0],["2008-05-02",27.3681,27.9023,27.1105,27.5589,672200.0],["2008-05-05",27.4539,27.8927,27.2918,27.4253,413300.0],["2008-05-06",27.3108,27.721,27.2059,27.5589,513700.0],["2008-05-07",27.6638,27.8927,27.3013,27.5684,717800.0],["2008-05-08",28.2362,28.6082,27.826,28.3792,1997300.0],["2008-05-09",28.322,28.5986,28.1121,28.2266,648300.0],["2008-05-12",28.3697,28.57,28.1408,28.4269,1239100.0],["2008-05-13",28.6177,28.8085,28.2743,28.5796,1556400.0],["2008-05-14",28.446,28.6177,28.0454,28.4746,1048100.0],["2008-05-15",28.4174,28.6177,28.2839,28.5128,714900.0],["2008-05-16",28.6082,28.8944,28.3315,28.8085,2779200.0],["2008-05-19",29.4286,30.1917,28.9421,29.8769,2491100.0],["2008-05-20",29.7147,30.5256,29.5049,30.4683,2389800.0],["2008-05-21",30.4493,30.6496,29.5717,29.7147,1358700.0],["2008-05-22",29.7529,30.0105,29.4572,29.6003,1151300.0],["2008-05-23",29.5144,29.5526,28.2171,28.9993,809400.0],["2008-05-27",28.9802,29.2378,28.3792,29.2092,710400.0],["2008-05-28",29.2092,29.5621,28.9325,29.5335,535600.0],["2008-05-29",29.4953,29.6957,28.8467,29.6957,739400.0],["2008-05-30",29.6766,31.0407,29.3904,30.7259,2549400.0],["2008-06-02",30.8213,30.8213,29.9055,30.2299,834200.0],["2008-06-03",30.5542,30.5923,29.9246,30.1726,675500.0],["2008-06-04",30.1154,30.2299,29.4763,30.1249,655700.0],["2008-06-05",30.2203,30.7927,30.0105,30.7641,651500.0],["2008-06-06",30.5447,30.6591,29.8101,30.1822,590200.0],["2008-06-09",30.2299,30.7259,29.7147,30.0486,460300.0],["2008-06-10",29.772,30.0009,29.3523,29.8292,568100.0],["2008-06-11",29.8101,29.8101,28.9707,29.2664,641000.0],["2008-06-12",29.2473,30.1631,29.2473,29.9532,712700.0],["2008-06-13",30.2012,31.2792,30.2012,31.2792,978100.0],["2008-06-16",31.365,32.6242,30.9071,32.4334,1287000.0],["2008-06-17",32.5384,32.9104,32.0614,32.5574,1396500.0],["2008-06-18",32.3953,32.3953,30.7259,31.0216,945600.0],["2008-06-19",31.0979,31.0979,29.419,30.3348,1058100.0],["2008-06-20",30.144,30.4874,29.4763,29.6193,764200.0],["2008-06-23",29.7434,29.9341,29.1138,29.6384,376600.0],["2008-06-24",29.6193,30.497,29.2378,30.1249,648700.0],["2008-06-25",30.3729,30.5924,29.6098,30.4779,547900.0],["2008-06-26",30.1631,30.3634,28.8562,29.9914,1374400.0],["2008-06-27",30.02,31.7561,29.9914,31.6035,7203700.0],["2008-06-30",32.3762,32.3762,30.8022,31.0312,983500.0],["2008-07-01",30.621,31.7847,30.3062,31.6512,1051800.0],["2008-07-02",31.5272,31.8611,30.4683,30.6305,1180300.0],["2008-07-03",30.6305,30.7641,29.4667,29.6575,639900.0],["2008-07-07",29.6575,29.8197,28.0549,28.5128,1086800.0],["2008-07-08",28.2839,29.171,27.6066,29.171,966200.0],["2008-07-09",29.1138,30.9167,28.799,28.799,831500.0],["2008-07-10",28.8562,29.0279,28.0549,28.6177,870000.0],["2008-07-11",28.1312,29.0184,27.6256,28.3792,773800.0],["2008-07-14",28.9134,29.047,28.0358,28.5605,834500.0],["2008-07-15",28.1312,28.5891,27.5684,28.1312,444400.0],["2008-07-16",28.3125,28.5605,27.6543,28.5605,499400.0],["2008-07-17",28.4842,28.9898,27.7401,28.0072,424800.0],["2008-07-18",28.1503,28.1789,27.473,27.7973,795800.0],["2008-07-21",27.6733,28.3125,27.349,28.2075,484200.0],["2008-07-22",28.1503,28.1503,27.5303,27.9595,418800.0],["2008-07-23",27.6066,28.2839,27.6066,27.9691,490200.0],["2008-07-24",27.845,27.9881,26.3188,26.624,1141100.0],["2008-07-25",26.5668,27.5207,26.4905,26.8053,1028000.0],["2008-07-28",26.9865,27.101,26.3283,26.4332,291900.0],["2008-07-29",26.3474,26.977,26.1661,26.5954,593100.0],["2008-07-30",26.4809,27.6829,26.4523,27.5684,534600.0],["2008-07-31",26.7862,27.6543,26.7862,27.1582,647600.0],["2008-08-01",27.0151,27.5684,26.6336,26.9007,609500.0],["2008-08-04",26.8339,27.0819,25.899,26.2997,993700.0],["2008-08-05",26.2806,27.1773,26.2329,26.7671,580000.0],["2008-08-06",26.7671,27.9881,26.7576,27.4921,619300.0],["2008-08-07",28.1121,29.2473,27.9595,28.4842,1228000.0],["2008-08-08",28.3315,29.5716,28.3315,29.2569,672600.0],["2008-08-11",29.1615,29.4858,28.6463,29.1042,542100.0],["2008-08-12",29.1328,29.9532,28.7513,29.9151,674200.0],["2008-08-13",29.8578,30.5351,29.4667,30.3062,453400.0],["2008-08-14",29.9818,30.869,29.8674,30.64,557000.0],["2008-08-15",30.8118,30.9071,30.1822,30.3825,612000.0],["2008-08-18",30.5256,30.7736,30.0868,30.2394,375500.0],["2008-08-19",30.1631,30.3157,29.5907,29.9532,359400.0],["2008-08-20",30.0677,30.3443,29.6003,30.3443,356300.0],["2008-08-21",30.1154,30.5065,29.6098,30.2299,416000.0],["2008-08-22",30.1535,30.4302,29.8674,30.3348,335400.0],["2008-08-25",30.0009,30.144,28.7322,29.0947,639600.0],["2008-08-26",29.2378,29.6861,28.923,29.5621,428800.0],["2008-08-27",29.5621,30.144,29.2759,29.8006,395400.0],["2008-08-28",29.8292,29.8578,29.3523,29.7911,424000.0],["2008-08-29",29.8483,30.6877,29.7338,30.4874,484900.0],["2008-09-02",30.9167,30.9167,29.1042,29.4572,527100.0],["2008-09-03",29.2473,29.7911,27.826,28.1885,885600.0],["2008-09-04",27.8546,28.2171,26.4046,26.5382,833200.0],["2008-09-05",26.4428,26.9865,26.0612,26.7385,878500.0],["2008-09-08",28.5319,28.6177,26.2138,26.6813,1088100.0],["2008-09-09",26.4428,26.5096,22.7034,22.961,1763400.0],["2008-09-10",23.1422,25.0977,22.856,24.4109,1203800.0],["2008-09-11",23.953,23.9912,23.1708,23.5905,1041600.0],["2008-09-12",23.4856,24.678,23.2567,24.5063,721200.0],["2008-09-15",23.5047,23.6382,23.0277,23.4093,1206300.0],["2008-09-16",22.9037,23.7718,22.5603,23.5047,1138800.0],["2008-09-17",23.2376,23.5238,22.1883,22.6366,1196000.0],["2008-09-18",22.8369,24.3632,22.3409,23.9626,1584000.0],["2008-09-19",24.802,26.4714,24.4395,26.0231,901900.0],["2008-09-22",25.6033,26.3283,24.7543,25.1454,665600.0],["2008-09-23",25.279,25.279,23.7146,23.9817,425300.0],["2008-09-24",23.9244,24.0675,23.4761,23.7336,468600.0],["2008-09-25",23.7527,23.7527,22.9133,23.5428,672400.0],["2008-09-26",23.0659,23.4856,22.7034,23.333,512000.0],["2008-09-29",22.1787,22.9514,21.139,22.1501,1372400.0],["2008-09-30",22.4268,23.3139,21.6922,23.3139,633100.0],["2008-10-01",22.7892,22.9705,21.3393,22.1597,763500.0],["2008-10-02",21.9403,22.0261,19.3933,19.5268,810700.0],["2008-10-03",19.7748,20.4998,18.8782,18.8782,943700.0],["2008-10-06",18.6206,18.6206,16.0736,17.6953,1455800.0],["2008-10-07",17.6953,18.7637,17.5045,18.239,1504300.0],["2008-10-08",17.5904,18.363,16.894,17.3423,1648200.0],["2008-10-09",17.7716,17.9338,16.0164,16.417,1081500.0],["2008-10-10",15.4631,15.921,13.9654,15.6157,1439500.0],["2008-10-13",16.4075,17.7334,15.7016,17.7334,253900.0],["2008-10-14",18.4107,18.6015,17.2565,18.0673,999300.0],["2008-10-15",17.5141,17.6094,15.3868,15.6253,691100.0],["2008-10-16",15.7874,16.7032,14.9289,16.7032,622600.0],["2008-10-17",16.4933,17.8098,16.0068,16.9131,510000.0],["2008-10-20",17.3042,18.363,17.0085,18.363,772500.0],["2008-10-21",18.344,18.7828,17.6476,17.8861,680100.0],["2008-10-22",17.4091,17.5713,15.8256,16.398,552400.0],["2008-10-23",16.417,16.6746,14.4901,14.9766,930800.0],["2008-10-24",14.0131,15.1292,13.7651,14.6809,657000.0],["2008-10-27",14.223,15.2246,14.223,14.5187,517600.0],["2008-10-28",14.6904,15.673,14.2421,15.6062,707100.0],["2008-10-29",15.3296,17.1516,15.2532,16.5792,851400.0],["2008-10-30",16.8654,17.1706,15.921,17.0752,443700.0],["2008-10-31",17.142,17.2469,16.0259,16.8177,632800.0],["2008-11-03",17.0371,17.1611,16.2549,16.8463,317900.0],["2008-11-04",17.0943,18.5824,17.0943,18.4966,591100.0],["2008-11-05",18.1341,18.3344,16.4552,16.5124,412200.0],["2008-11-06",16.522,16.6937,15.5203,15.568,384900.0],["2008-11-07",15.6825,16.1022,15.2819,16.1022,489600.0],["2008-11-10",16.4838,17.3328,16.2549,16.5124,570300.0],["2008-11-11",16.3026,16.9322,16.1213,16.7891,578100.0],["2008-11-12",16.7986,18.2676,16.2835,17.9147,1310000.0],["2008-11-13",18.239,20.7574,17.1802,20.5189,1959300.0],["2008-11-14",20.309,20.309,18.6015,18.8972,947200.0],["2008-11-17",18.8877,19.441,18.0864,18.4489,558600.0],["2008-11-18",18.6301,19.3551,18.1055,18.6969,695700.0],["2008-11-19",18.9259,20.3186,18.7923,19.813,1284100.0],["2008-11-20",19.4124,20.8242,18.6111,19.5364,1087600.0],["2008-11-21",20.4521,20.5952,18.8495,20.1278,1212200.0],["2008-11-24",20.2709,24.2964,20.2709,23.5142,2177800.0],["2008-11-25",23.3711,25.7178,22.2932,25.5366,2326400.0],["2008-11-26",25.2504,25.9467,24.4491,25.5461,1492300.0],["2008-11-28",25.155,25.3935,24.6399,25.2695,621800.0],["2008-12-01",25.0882,25.0882,22.7034,22.8369,1260000.0],["2008-12-02",23.5047,24.8593,23.3139,24.4395,1202800.0],["2008-12-03",23.6382,25.279,23.1422,24.9833,992200.0],["2008-12-04",24.9928,25.6701,23.8099,24.1247,1242200.0],["2008-12-05",23.5238,26.4142,22.8179,26.3188,1934300.0],["2008-12-08",27.3299,29.6193,25.5652,29.0947,3495500.0],["2008-12-09",29.2759,29.2759,27.6638,28.0454,1783000.0],["2008-12-10",28.6177,28.9039,27.4253,27.8832,1720000.0],["2008-12-11",27.473,28.6177,26.9674,27.3299,1254800.0],["2008-12-12",26.4332,27.3681,25.7941,27.3681,1202800.0],["2008-12-15",27.4826,28.0358,24.6494,24.7448,1747500.0],["2008-12-16",25.3076,27.8832,25.3076,27.7115,1499200.0],["2008-12-17",27.1964,30.2489,26.8911,28.6177,2583300.0],["2008-12-18",29.1615,29.3236,26.8148,28.1503,1254100.0],["2008-12-19",28.4842,28.4842,26.9961,27.8546,1146200.0],["2008-12-22",27.5589,28.0072,26.4905,26.8243,1032000.0],["2008-12-23",26.6431,28.1885,26.0994,27.3967,952800.0],["2008-12-24",27.7783,27.7878,26.7099,27.4062,367500.0],["2008-12-26",28.3888,28.9707,27.5207,28.7417,933800.0],["2008-12-29",28.9516,28.9611,27.3681,27.8546,960200.0],["2008-12-30",27.6924,28.7799,26.7099,26.7099,2542000.0],["2008-12-31",27.0438,29.5907,26.9484,29.3141,2111800.0],["2009-01-02",29.5621,31.4032,28.9421,30.8499,1507500.0],["2009-01-05",30.7831,30.7831,29.3809,29.9818,1515400.0],["2009-01-06",30.8404,30.8404,29.0279,29.2664,1385200.0],["2009-01-07",28.6559,28.6559,26.7099,27.2727,2009600.0],["2009-01-08",26.9293,28.4269,26.729,27.8164,1348500.0],["2009-01-09",28.1408,28.7417,26.7767,28.2362,1643100.0],["2009-01-12",28.5128,28.5128,25.899,26.1566,1456900.0],["2009-01-13",25.899,26.9102,25.2408,26.7385,1102000.0],["2009-01-14",26.4142,26.4142,22.8465,23.3139,3356900.0],["2009-01-15",22.9896,24.4014,21.5968,23.9435,2145900.0],["2009-01-16",24.7066,25.4698,24.0675,25.3744,1460800.0],["2009-01-20",25.0882,25.1073,23.6859,23.8576,1174800.0],["2009-01-21",24.5349,25.2218,23.8576,25.1836,936700.0],["2009-01-22",24.2774,24.4968,23.0373,23.8481,1323500.0],["2009-01-23",23.1613,24.9451,22.9037,24.4586,1102400.0],["2009-01-26",24.7829,25.9181,24.3346,25.1454,1354600.0],["2009-01-27",25.6033,25.8418,24.802,25.5175,645000.0],["2009-01-28",26.3474,26.6049,25.6606,26.2425,828800.0],["2009-01-29",26.1089,26.1184,24.4014,24.7734,693800.0],["2009-01-30",25.2599,25.2599,23.3807,24.1438,1040900.0],["2009-02-02",23.4856,23.9244,22.7988,23.2185,1109300.0],["2009-02-03",23.2376,24.182,22.9991,23.8958,1344900.0],["2009-02-04",24.0484,25.3076,23.8386,24.1629,873500.0],["2009-02-05",24.1724,24.9928,23.4856,24.2964,802900.0],["2009-02-06",24.5349,25.5461,24.3632,25.4602,923900.0],["2009-02-09",25.3553,26.3665,25.2027,26.0421,1063700.0],["2009-02-10",27.0914,28.0931,25.6319,26.0898,2548500.0],["2009-02-11",26.0803,26.6717,24.2774,25.4412,1081400.0],["2009-02-12",24.6876,25.0023,23.8481,24.9737,1148300.0],["2009-02-13",24.8116,25.0787,24.1057,24.4109,766900.0],["2009-02-17",24.0294,24.0294,21.4728,21.5491,2338100.0],["2009-02-18",21.7781,21.7781,19.8798,20.8146,2298900.0],["2009-02-19",21.5491,22.7511,20.7669,20.8814,1761400.0],["2009-02-20",20.5952,21.2057,20.185,20.9863,1320400.0],["2009-02-23",21.6827,22.4458,20.5666,20.6811,1541900.0],["2009-02-24",20.6238,21.7781,19.9275,21.5873,1643600.0],["2009-02-25",22.8274,23.8195,22.5698,23.4284,3938300.0],["2009-02-26",23.5142,24.1343,23.0277,23.3616,1861200.0],["2009-02-27",22.8751,24.2678,22.7511,23.3998,2504800.0],["2009-03-02",22.5985,23.0277,21.4061,21.5587,2171500.0],["2009-03-03",20.4521,20.4712,19.088,19.3647,9246500.0],["2009-03-04",19.8702,20.7955,19.4314,20.3377,4843700.0],["2009-03-05",20.0133,20.1469,19.5554,20.0419,2287400.0],["2009-03-06",19.9466,20.4998,19.4124,20.1946,2940600.0],["2009-03-09",19.9084,21.0817,19.689,20.7669,1678200.0],["2009-03-10",21.1294,23.2757,21.0436,22.8274,2365500.0],["2009-03-11",23.0277,23.1804,22.3791,22.8942,1693900.0],["2009-03-12",22.7892,24.0866,22.236,23.934,1451100.0],["2009-03-13",24.077,24.7829,23.5619,24.5731,1566900.0],["2009-03-16",24.5826,24.5826,23.2567,23.6669,1453700.0],["2009-03-17",23.705,25.031,23.5047,24.9165,1341300.0],["2009-03-18",24.4968,25.0787,23.8576,24.5349,1787500.0],["2009-03-19",24.802,24.8306,23.5238,23.8863,1492100.0],["2009-03-20",23.9721,24.0866,23.2567,23.3807,1222900.0],["2009-03-23",24.0961,24.802,23.4952,24.802,841300.0],["2009-03-24",24.306,25.155,24.2774,24.4395,840200.0],["2009-03-25",24.0484,25.6415,23.6573,25.0596,1117500.0],["2009-03-26",25.2885,25.9563,25.0882,25.9467,1253500.0],["2009-03-27",25.4889,25.8895,24.8402,25.3267,832200.0],["2009-03-30",24.6399,24.9737,23.7909,24.306,764200.0],["2009-03-31",24.6494,25.527,24.4395,24.8783,1155500.0],["2009-04-01",24.4205,25.6796,24.2297,25.2695,777500.0],["2009-04-02",25.9467,26.7671,25.9086,26.376,1154200.0],["2009-04-03",26.0326,27.3395,26.0326,27.2632,1010000.0],["2009-04-06",26.9961,27.0438,25.9181,26.6336,608200.0],["2009-04-07",26.1471,26.3283,25.4984,25.6129,610600.0],["2009-04-08",25.7941,26.2329,24.907,25.2504,933600.0],["2009-04-09",26.1375,27.1296,25.9181,27.0247,938800.0],["2009-04-13",26.6526,27.1678,26.1661,26.7099,509200.0],["2009-04-14",26.2425,26.2425,25.3648,25.7464,892200.0],["2009-04-15",25.6224,26.376,25.3458,26.128,801000.0],["2009-04-16",26.2997,26.7099,25.9277,26.4714,874300.0],["2009-04-17",26.4714,26.7003,25.8609,25.9563,1031500.0],["2009-04-20",25.3935,25.8227,24.9165,25.1264,740900.0],["2009-04-21",25.0405,26.2329,25.0405,26.1757,863500.0],["2009-04-22",25.8609,26.7003,25.3553,25.527,891100.0],["2009-04-23",25.6892,25.6892,23.4665,24.2678,1360600.0],["2009-04-24",24.4586,24.8974,23.9817,24.306,1089700.0],["2009-04-27",23.9912,24.4968,23.8672,24.0389,1164100.0],["2009-04-28",24.2201,24.9737,23.8672,24.43,742200.0],["2009-04-29",24.7162,25.279,24.3632,24.5635,798600.0],["2009-04-30",24.7734,25.3744,24.4586,24.5445,980700.0],["2009-05-01",24.3632,24.3632,23.6192,24.0484,1004700.0],["2009-05-04",24.6208,25.7369,24.3251,25.4125,774900.0],["2009-05-05",25.3935,26.4714,25.2027,26.3188,1102800.0],["2009-05-06",26.5,27.0914,25.5652,26.9388,1374800.0],["2009-05-07",27.1868,28.3792,26.5286,28.2266,2621600.0],["2009-05-08",28.5986,29.7147,28.1694,29.6003,2815800.0],["2009-05-11",29.0852,29.0852,27.3872,28.7704,1740100.0],["2009-05-12",28.7036,29.0088,27.7687,28.8753,995300.0],["2009-05-13",28.2934,28.3506,27.4349,27.9881,1321000.0],["2009-05-14",27.9881,28.9421,27.2345,28.2743,1134000.0],["2009-05-15",28.2743,29.0947,28.1026,28.4174,898200.0],["2009-05-18",28.7799,29.2187,28.3602,29.1519,1075100.0],["2009-05-19",29.0851,29.6575,28.5319,29.1519,1337600.0],["2009-05-20",29.4763,29.6861,28.1217,28.2266,1127500.0],["2009-05-21",28.0358,28.0454,27.1582,27.8737,742900.0],["2009-05-22",27.9214,27.9881,27.1391,27.8927,617200.0],["2009-05-26",27.5493,29.5717,26.977,29.5621,1452900.0],["2009-05-27",29.5144,30.1726,29.3713,29.5526,1489300.0],["2009-05-28",29.8578,30.2871,28.5796,30.1345,1190000.0],["2009-05-29",30.2299,30.4397,29.5717,30.4397,1066300.0],["2009-06-01",30.4111,30.5065,29.3618,29.7434,1467300.0],["2009-06-02",29.896,30.3443,29.5716,30.0295,1592500.0],["2009-06-03",29.6575,29.9246,28.57,29.1233,978900.0],["2009-06-04",29.2569,29.648,28.5414,29.3236,1180200.0],["2009-06-05",29.7147,30.02,28.9707,29.4763,726000.0],["2009-06-08",29.1042,29.4381,28.4937,28.9421,993400.0],["2009-06-09",29.0375,29.0947,28.6463,28.8085,990200.0],["2009-06-10",29.0565,29.3809,28.5414,29.295,1439200.0],["2009-06-11",29.419,29.896,29.4095,29.6575,716300.0],["2009-06-12",29.5144,29.5144,28.8562,29.2569,388100.0],["2009-06-15",28.8181,28.9993,28.1026,28.4651,647500.0],["2009-06-16",28.7799,28.8848,27.5207,27.8546,825900.0],["2009-06-17",27.9118,28.1312,27.3109,27.721,639200.0],["2009-06-18",27.8546,28.5319,27.3585,28.4079,602800.0],["2009-06-19",28.6463,29.0374,28.4079,28.9802,1023700.0],["2009-06-22",28.7417,28.7417,27.5779,27.7306,831800.0],["2009-06-23",27.8069,27.8641,27.1105,27.225,661100.0],["2009-06-24",27.3108,28.0931,27.2822,27.6638,834900.0],["2009-06-25",27.7306,28.1694,27.4253,28.0263,782200.0],["2009-06-26",27.9404,28.0454,27.4826,27.8927,1478700.0],["2009-06-29",28.4079,30.5256,28.4079,30.5256,2036500.0],["2009-06-30",30.497,30.7354,30.1631,30.5256,1089600.0],["2009-07-01",30.6687,30.6687,29.7147,29.9055,770600.0],["2009-07-02",29.3618,29.3618,28.3125,28.3125,710900.0],["2009-07-06",28.2743,28.446,27.6638,28.4269,765200.0],["2009-07-07",28.4365,28.4365,27.7973,27.7973,868500.0],["2009-07-08",27.826,29.0947,27.826,28.2171,1000900.0],["2009-07-09",28.3888,29.6957,28.3125,28.9802,819000.0],["2009-07-10",28.6654,29.3618,28.446,29.2473,728900.0],["2009-07-13",29.1138,29.3809,28.2362,29.3809,734800.0],["2009-07-14",29.3427,29.4476,28.694,29.1424,570300.0],["2009-07-15",29.3809,29.8864,28.9325,29.667,661300.0],["2009-07-16",29.5717,30.1058,29.2378,29.9246,511800.0],["2009-07-17",29.8578,30.3539,29.8292,30.0963,354500.0],["2009-07-20",30.4874,30.5637,30.0391,30.5637,690800.0],["2009-07-21",30.7068,30.7641,29.9914,30.4397,401000.0],["2009-07-22",30.1726,30.869,30.0677,30.7164,373100.0],["2009-07-23",30.5828,31.4318,30.5256,31.3936,1195200.0],["2009-07-24",31.0598,31.6703,30.6019,31.47,1157800.0],["2009-07-27",31.5367,31.5558,30.5256,31.1838,567200.0],["2009-07-28",30.9071,31.1075,29.9628,30.6877,722700.0],["2009-07-29",30.5351,30.5828,30.0582,30.4874,337300.0],["2009-07-30",31.0502,31.2696,30.6496,30.7259,432700.0],["2009-07-31",30.6687,31.2983,30.0486,30.9071,430200.0],["2009-08-03",31.2887,31.2887,30.0486,30.8594,783300.0],["2009-08-04",30.8404,30.9167,30.0486,30.1249,809200.0],["2009-08-05",30.4683,30.4683,29.5907,30.3443,874600.0],["2009-08-06",30.8213,30.8213,27.9214,28.1503,2374600.0],["2009-08-07",28.3792,30.1345,27.5207,29.9532,1849400.0],["2009-08-10",29.7052,29.7147,28.8371,29.0565,1072000.0],["2009-08-11",28.8944,29.1424,28.4079,28.8944,529000.0],["2009-08-12",28.5605,29.2664,28.2457,28.6654,509300.0],["2009-08-13",28.6368,28.6654,27.7687,28.2075,931800.0],["2009-08-14",28.2362,28.3792,27.2632,27.4158,899800.0],["2009-08-17",27.1868,27.1868,26.3283,26.7671,1185700.0],["2009-08-18",26.8244,26.8244,26.3188,26.7576,1608700.0],["2009-08-19",26.6145,27.4062,26.2329,27.2918,660400.0],["2009-08-20",27.2727,27.8164,26.0421,27.4253,529900.0],["2009-08-21",27.6733,27.7783,26.872,26.8816,1282900.0],["2009-08-24",27.1773,27.1773,26.1757,26.3378,1327200.0],["2009-08-25",26.4046,26.9484,26.2711,26.4619,1006600.0],["2009-08-26",26.4619,27.5875,25.9944,27.1105,1604400.0],["2009-08-27",27.1582,27.1964,26.4046,26.977,830100.0],["2009-08-28",27.1582,27.3585,26.1852,26.5286,972800.0],["2009-08-31",26.2138,26.252,25.5079,26.1471,872500.0],["2009-09-01",25.9181,26.9102,25.8513,25.9849,815200.0],["2009-09-02",25.8036,26.7099,25.8036,25.9658,1782500.0],["2009-09-03",26.0326,26.748,25.88,26.7194,824100.0],["2009-09-04",26.7671,27.1201,26.3665,26.9197,912600.0],["2009-09-08",27.3204,27.7687,27.1391,27.3204,887100.0],["2009-09-09",27.3776,27.5207,26.853,26.9388,1480500.0],["2009-09-10",26.9961,27.1773,26.7862,26.9961,765700.0],["2009-09-11",26.7862,27.1105,26.4523,26.6431,1143200.0],["2009-09-14",26.3665,26.9484,26.1375,26.8434,897600.0],["2009-09-15",26.7194,26.7766,26.0517,26.5572,1231400.0],["2009-09-16",26.5,27.2059,26.3951,26.9961,1206000.0],["2009-09-17",26.7862,27.6543,26.4714,27.473,1074600.0],["2009-09-18",27.5589,27.6638,27.3299,27.4635,2503100.0],["2009-09-21",27.2155,27.2632,26.3665,26.4714,1207900.0],["2009-09-22",26.5572,26.853,25.9277,26.4619,1203200.0],["2009-09-23",26.2901,26.4809,26.0135,26.0898,640200.0],["2009-09-24",26.0994,26.3092,25.4316,25.6987,1115700.0],["2009-09-25",25.5842,25.88,24.9356,24.9928,1114200.0],["2009-09-28",25.0405,25.8323,25.0405,25.3839,1051200.0],["2009-09-29",25.6224,26.4523,25.0596,26.2806,2034100.0],["2009-09-30",26.2329,26.5,25.5556,25.8895,1082300.0],["2009-10-01",25.8609,26.0612,25.403,25.4221,1176000.0],["2009-10-02",25.2981,25.651,25.0405,25.1168,784200.0],["2009-10-05",25.1359,25.3648,24.802,25.1741,1057600.0],["2009-10-06",25.4412,25.5652,24.7734,24.8307,1624500.0],["2009-10-07",24.7639,25.1741,24.5635,24.8211,1680700.0],["2009-10-08",24.9356,25.4412,24.8879,25.1645,1282200.0],["2009-10-09",24.907,25.1359,24.7925,25.0214,790900.0],["2009-10-12",25.0691,25.279,24.7162,24.802,484000.0],["2009-10-13",24.8116,24.8497,24.3918,24.4682,692900.0],["2009-10-14",24.6112,24.678,23.9435,24.4872,1965200.0],["2009-10-15",24.3823,24.8974,24.2678,24.8593,1241300.0],["2009-10-16",24.7925,24.8688,24.3346,24.6876,894500.0],["2009-10-19",24.7829,25.0023,24.5158,24.9737,799300.0],["2009-10-20",24.9356,25.3458,24.5349,24.6589,885000.0],["2009-10-21",24.5635,24.907,24.43,24.4682,698700.0],["2009-10-22",24.5349,24.6399,24.2869,24.5063,729700.0],["2009-10-23",24.6685,24.802,24.1438,24.4014,690600.0],["2009-10-26",25.031,25.8609,24.9451,25.6129,2257100.0],["2009-10-27",25.6701,25.8132,25.0214,25.2695,986100.0],["2009-10-28",25.2122,25.2695,24.6017,24.6112,906400.0],["2009-10-29",24.9833,25.2695,24.5445,25.0787,711500.0],["2009-10-30",25.05,25.1645,24.077,24.077,904700.0],["2009-11-02",24.058,24.5254,23.8481,24.2011,1131000.0],["2009-11-03",24.1152,24.2488,23.5715,23.953,1194500.0],["2009-11-04",24.0484,24.7162,24.0484,24.2201,635200.0],["2009-11-05",24.6971,24.7639,24.2297,24.7066,840800.0],["2009-11-06",24.4395,24.5635,23.953,24.1057,1023100.0],["2009-11-09",24.3251,24.6589,24.1438,24.2583,1044500.0],["2009-11-10",24.2392,24.4968,23.9626,24.1057,1208700.0],["2009-11-11",24.3251,24.6112,24.1724,24.2964,921800.0],["2009-11-12",25.3935,26.5286,25.0882,25.4889,2369500.0],["2009-11-13",25.6606,26.748,25.5747,26.7194,1909800.0],["2009-11-16",26.8339,27.2918,26.4714,27.1296,1151400.0],["2009-11-17",26.9484,27.0151,26.4809,26.748,664100.0],["2009-11-18",26.6717,26.8053,25.8895,26.7576,1065500.0],["2009-11-19",26.5763,26.5763,25.6129,25.9277,1195600.0],["2009-11-20",25.6987,25.899,25.5175,25.8323,804900.0],["2009-11-23",25.8418,26.2806,25.8418,26.1757,624100.0],["2009-11-24",26.1471,26.3092,25.5366,25.7273,883500.0],["2009-11-25",25.7083,25.7083,25.0977,25.2504,688000.0],["2009-11-27",24.6303,24.8116,24.2011,24.3155,573900.0],["2009-11-30",24.2201,24.4395,23.9435,24.2297,1128500.0],["2009-12-01",24.2583,24.3823,23.829,23.8386,1589100.0],["2009-12-02",23.8481,24.3346,23.1994,23.3234,4561700.0],["2009-12-03",23.3235,23.7241,23.2853,23.4093,1754600.0],["2009-12-04",23.7622,23.8195,22.9228,23.457,1276000.0],["2009-12-07",23.5142,23.6382,23.209,23.4951,999200.0],["2009-12-08",23.2376,23.3044,22.9514,23.1899,1176700.0],["2009-12-09",23.2757,23.6669,23.1899,23.6001,1143700.0],["2009-12-10",23.7718,24.0198,23.6001,23.9721,863300.0],["2009-12-11",24.1534,24.2774,23.953,24.0007,582800.0],["2009-12-14",24.0866,25.0787,23.8863,25.0119,1598700.0],["2009-12-15",25.0691,25.9563,24.802,25.7464,2043300.0],["2009-12-16",25.6319,25.9944,25.2027,25.6224,887900.0],["2009-12-17",25.527,25.8895,25.3362,25.5842,980000.0],["2009-12-18",25.7369,25.9467,25.4125,25.9467,1371200.0],["2009-12-21",26.004,26.2329,25.9467,26.1566,532300.0],["2009-12-22",26.2329,26.3474,26.004,26.3378,706200.0],["2009-12-23",26.3378,26.7099,26.2329,26.6717,572300.0],["2009-12-24",26.7099,26.7671,26.4619,26.729,245100.0],["2009-12-28",26.7671,27.101,26.4332,27.101,770500.0],["2009-12-29",27.2155,27.2155,26.7671,26.853,457300.0],["2009-12-30",26.6431,26.7576,26.2329,26.4714,569500.0],["2009-12-31",26.5477,26.5954,26.1661,26.2329,322600.0],["2010-01-04",26.2806,26.872,26.2806,26.853,726300.0],["2010-01-05",26.8911,27.1487,26.6908,27.1487,518500.0],["2010-01-06",27.0628,28.074,27.0628,27.8451,1071500.0],["2010-01-07",27.9023,28.9134,27.6447,28.7799,1330300.0],["2010-01-08",28.5796,29.3236,28.57,29.0756,907500.0],["2010-01-11",28.9421,29.0947,28.2457,28.6082,797900.0],["2010-01-12",28.3411,28.3697,27.7783,28.2552,560900.0],["2010-01-13",28.3983,28.5986,27.8641,28.322,535800.0],["2010-01-14",28.2648,28.3316,27.9118,28.0645,489100.0],["2010-01-15",27.9881,28.0835,27.3776,27.5684,572700.0],["2010-01-19",27.3013,27.6733,27.0247,27.6543,647400.0],["2010-01-20",27.3872,27.6066,26.872,27.3872,766300.0],["2010-01-21",27.4539,27.7401,26.9484,27.101,725100.0],["2010-01-22",26.9674,27.349,26.6336,26.7862,571200.0],["2010-01-25",26.9197,27.2155,26.853,26.9388,497000.0],["2010-01-26",26.7957,27.2727,26.7194,26.872,472800.0],["2010-01-27",26.8053,26.9197,26.2806,26.6908,476000.0],["2010-01-28",26.6049,26.6622,25.5938,26.128,720700.0],["2010-01-29",26.1471,26.7576,25.7178,25.7273,575100.0],["2010-02-01",25.8513,25.9944,25.4316,25.5938,460100.0],["2010-02-02",25.5461,26.0231,25.5461,25.9467,529900.0],["2010-02-03",25.8323,26.1852,25.651,25.7083,462400.0],["2010-02-04",25.5556,25.5556,24.4968,24.7257,771400.0],["2010-02-05",24.6589,24.7925,23.6573,24.2774,1118700.0],["2010-02-08",24.3632,24.8497,24.182,24.6112,1012600.0],["2010-02-09",24.7734,26.4523,24.7734,26.2043,1433400.0],["2010-02-10",26.1757,26.3283,25.6129,26.0517,903500.0],["2010-02-11",26.0803,26.1757,25.651,26.0517,843800.0],["2010-02-12",25.8323,26.1757,25.4889,26.1661,1044800.0],["2010-02-16",26.2043,26.4428,25.8895,26.1089,654100.0],["2010-02-17",26.1089,26.5382,26.0326,26.2711,518800.0],["2010-02-18",26.3188,26.3855,26.0707,26.3474,333900.0],["2010-02-19",26.2425,26.4046,26.0612,26.3855,376100.0],["2010-02-22",26.5096,26.6431,25.9181,25.9467,472600.0],["2010-02-23",25.7655,25.9849,25.4507,25.5842,513600.0],["2010-02-24",25.6606,25.8513,25.4125,25.8227,476100.0],["2010-02-25",25.4602,26.0326,25.2313,26.0231,574200.0],["2010-02-26",26.0231,26.1089,25.6701,25.8513,455000.0],["2010-03-01",25.8513,26.0517,25.5842,26.0326,400500.0],["2010-03-02",25.9849,26.1089,25.756,25.9467,449900.0],["2010-03-03",25.9086,26.8339,25.9086,26.748,948800.0],["2010-03-04",26.624,26.8816,26.252,26.853,627200.0],["2010-03-05",27.0342,27.4635,26.9388,27.349,473500.0],["2010-03-08",27.3872,27.3872,26.9674,27.0247,427500.0],["2010-03-09",26.8434,27.2059,26.8339,26.9484,388000.0],["2010-03-10",26.8911,27.0914,26.7576,27.0533,458900.0],["2010-03-11",26.9293,27.0056,26.4237,26.9865,360700.0],["2010-03-12",27.0056,27.1678,26.6717,27.0247,564600.0],["2010-03-15",26.8244,27.2345,26.2425,26.8339,981600.0],["2010-03-16",26.7957,27.0819,26.6622,27.0724,541800.0],["2010-03-17",27.2059,27.7115,27.2059,27.4635,574700.0],["2010-03-18",27.473,27.6352,27.1582,27.2536,424100.0],["2010-03-19",27.9977,28.0072,27.2822,27.9977,1545500.0],["2010-03-22",27.8641,28.322,27.5684,28.1503,891700.0],["2010-03-23",28.2266,28.4556,28.0167,28.4079,604600.0],["2010-03-24",28.3315,28.3792,28.1026,28.1694,424500.0],["2010-03-25",28.2552,28.2838,27.95,28.0931,792500.0],["2010-03-26",28.1026,28.2743,27.9023,28.0358,859300.0],["2010-03-29",28.0263,28.0931,27.6543,27.7497,605100.0],["2010-03-30",27.6924,28.0644,27.3395,27.349,578600.0],["2010-03-31",27.2155,27.3585,27.0438,27.0628,546800.0],["2010-04-01",27.2727,28.0549,26.8625,27.9118,684700.0],["2010-04-05",27.8641,28.0263,27.6543,27.9404,494000.0],["2010-04-06",27.7687,27.9691,27.5302,27.8832,470500.0],["2010-04-07",27.7115,27.8164,27.1487,27.3681,451300.0],["2010-04-08",27.2822,27.5112,27.1868,27.3013,404600.0],["2010-04-09",27.3108,27.4539,27.2059,27.4253,543100.0],["2010-04-12",27.4921,27.7878,27.2822,27.7592,387500.0],["2010-04-13",27.721,28.1885,27.6256,28.1217,637600.0],["2010-04-14",28.1503,28.3125,27.95,28.1408,520100.0],["2010-04-15",28.0263,28.2171,28.0072,28.1408,451400.0],["2010-04-16",27.3204,28.2648,27.3204,27.7115,555100.0],["2010-04-19",27.5779,27.7973,27.3585,27.5398,439600.0],["2010-04-20",27.7497,28.2457,27.6638,28.2075,482000.0],["2010-04-21",28.1503,28.6177,28.1312,28.5796,563000.0],["2010-04-22",28.3315,29.3332,28.2362,29.3141,1011000.0],["2010-04-23",29.295,29.4667,29.047,29.3046,548100.0],["2010-04-26",29.2092,29.4858,28.9421,29.2092,496600.0],["2010-04-27",28.9421,29.4763,28.5509,28.6273,624800.0],["2010-04-28",28.6559,28.923,28.4174,28.6082,379900.0],["2010-04-29",28.7894,29.2855,28.551,29.1519,394200.0],["2010-04-30",29.2282,29.4476,28.6559,28.6845,614600.0],["2010-05-03",28.4079,29.0661,28.4079,29.047,376500.0],["2010-05-04",28.6654,28.7227,27.6638,28.1694,621400.0],["2010-05-05",27.8546,28.2362,27.3776,27.9595,587400.0],["2010-05-06",27.9977,28.3125,25.0405,26.7003,1816100.0],["2010-05-07",26.7385,26.9007,24.9928,25.1836,2011800.0],["2010-05-10",26.9293,26.9293,25.9467,26.1184,1381000.0],["2010-05-11",25.9944,26.8339,25.651,26.1184,1297700.0],["2010-05-12",26.1852,27.0342,26.1852,26.8339,661900.0],["2010-05-13",26.853,27.2632,26.4332,26.6431,922500.0],["2010-05-14",26.4619,26.4619,25.3267,25.6033,854000.0],["2010-05-17",25.756,26.0231,24.9165,25.5366,724400.0],["2010-05-18",25.8609,26.128,25.2122,25.3267,735500.0],["2010-05-19",25.2981,25.6129,24.8211,25.0023,997600.0],["2010-05-20",24.5731,24.5731,23.7718,23.7718,1139900.0],["2010-05-21",23.4188,24.3918,23.3711,24.3918,1023800.0],["2010-05-24",24.2583,24.3155,23.7909,23.7909,691400.0],["2010-05-25",23.209,23.7336,22.9323,23.705,1084400.0],["2010-05-26",23.7336,24.0675,23.2567,23.2757,974800.0],["2010-05-27",23.6955,24.4872,23.4856,24.4777,855100.0],["2010-05-28",24.4682,24.4968,24.0961,24.2106,928900.0],["2010-06-01",23.9721,24.2678,23.4093,23.4284,1012100.0],["2010-06-02",23.5905,23.934,23.5524,23.9149,1066300.0],["2010-06-03",24.1915,24.43,23.9435,24.1247,1088600.0],["2010-06-04",23.6955,24.0484,23.3711,23.4856,744100.0],["2010-06-07",23.6669,23.7909,22.5317,22.6175,981100.0],["2010-06-08",22.9228,22.9991,22.112,22.3791,988900.0],["2010-06-09",22.484,23.2471,22.484,22.7225,639600.0],["2010-06-10",23.1327,23.4093,22.961,23.3616,526700.0],["2010-06-11",23.0373,23.4856,22.9419,23.4665,667100.0],["2010-06-14",23.7146,23.8481,23.3425,23.4093,561500.0],["2010-06-15",23.6287,24.2201,23.4761,24.182,503600.0],["2010-06-16",23.9817,24.4205,23.8672,24.2106,476300.0],["2010-06-17",24.2774,24.3823,23.8099,24.1724,362100.0],["2010-06-18",24.1247,24.3155,23.9435,24.0961,569200.0],["2010-06-21",24.3918,24.5445,23.6287,23.8004,357700.0],["2010-06-22",23.7241,24.0007,23.085,23.1231,623300.0],["2010-06-23",23.0659,23.4188,22.856,23.2376,410500.0],["2010-06-24",23.0468,23.2567,22.5698,22.6366,452500.0],["2010-06-25",22.6271,22.7988,22.3409,22.6843,1553300.0],["2010-06-28",22.7892,22.9705,22.6557,22.732,533900.0],["2010-06-29",22.36,22.3981,21.7209,21.883,957600.0],["2010-06-30",21.7495,22.2837,21.7495,21.9975,786600.0],["2010-07-01",22.0452,22.0452,20.7002,21.0054,1299800.0],["2010-07-02",21.1199,21.3679,20.8432,21.0817,1527200.0],["2010-07-06",21.4633,21.6827,20.9673,21.1294,999000.0],["2010-07-07",21.1103,21.6541,21.0436,21.5778,683600.0],["2010-07-08",21.7972,22.1787,21.7495,22.1501,771100.0],["2010-07-09",22.1787,22.6939,22.0738,22.6462,503800.0],["2010-07-12",22.608,22.8274,22.3314,22.4363,314900.0],["2010-07-13",22.7225,23.2281,22.5222,23.2185,594700.0],["2010-07-14",23.1708,23.2853,22.9037,23.0563,409300.0],["2010-07-15",23.1231,23.2376,22.7702,23.1422,471200.0],["2010-07-16",23.1804,23.1804,22.1692,22.1978,451300.0],["2010-07-19",22.3123,22.3886,21.8353,22.1501,583500.0],["2010-07-20",21.9212,22.8179,21.7399,22.7892,371800.0],["2010-07-21",22.9037,22.9991,22.1978,22.2932,410400.0],["2010-07-22",22.5985,23.5047,22.5603,23.4379,550600.0],["2010-07-23",23.3711,23.829,23.2567,23.7146,413600.0],["2010-07-26",23.7909,24.2392,23.6287,24.2297,427600.0],["2010-07-27",24.4395,24.4395,23.9817,24.1343,555900.0],["2010-07-28",24.1343,24.2106,23.6859,23.7241,335700.0],["2010-07-29",23.8863,24.0103,22.9896,23.2567,672000.0],["2010-07-30",23.0087,23.1804,22.7225,23.0277,641400.0],["2010-08-02",23.3425,24.2774,23.3425,24.0294,1290100.0],["2010-08-03",23.9721,24.1152,23.5905,23.9912,437700.0],["2010-08-04",24.0198,24.2201,23.9149,24.058,540900.0],["2010-08-05",23.9817,24.2011,23.6573,23.9435,770600.0],["2010-08-06",23.7146,24.2011,23.5619,24.2011,462500.0],["2010-08-09",24.2678,25.3839,24.0866,25.155,1852200.0],["2010-08-10",24.7925,24.8306,24.2392,24.5826,907100.0],["2010-08-11",24.1152,24.1152,22.9896,23.0468,925100.0],["2010-08-12",22.7511,22.98,22.5031,22.6271,681300.0],["2010-08-13",22.5985,22.9705,22.5126,22.7988,602700.0],["2010-08-16",22.608,22.8083,22.4268,22.4745,490800.0],["2010-08-17",22.7416,22.8942,22.6462,22.7416,601800.0],["2010-08-18",22.7415,22.9323,22.484,22.7702,413100.0],["2010-08-19",22.6939,22.6939,22.1597,22.4172,790600.0],["2010-08-20",22.2646,22.3218,21.9689,22.2264,350200.0],["2010-08-23",22.2741,22.5603,21.8067,21.8353,368200.0],["2010-08-24",21.5396,21.5587,21.1485,21.3011,595200.0],["2010-08-25",21.1676,21.8067,21.0054,21.7018,764200.0],["2010-08-26",21.9975,22.0452,21.5205,21.6255,680700.0],["2010-08-27",21.9498,21.9593,21.3297,21.9116,522500.0],["2010-08-30",21.8449,21.9975,21.4061,21.4347,430500.0],["2010-08-31",21.3679,21.6255,21.1771,21.4633,333900.0],["2010-09-01",21.8162,22.1787,21.7781,22.0356,728800.0],["2010-09-02",22.0833,22.1597,21.9021,22.0833,516200.0],["2010-09-03",22.2932,22.4458,22.0738,22.2074,400600.0],["2010-09-07",22.2074,22.8846,22.1406,22.6843,761600.0],["2010-09-08",22.7606,22.8942,22.5794,22.6748,480700.0],["2010-09-09",23.0277,23.1708,22.8179,22.98,1106900.0],["2010-09-10",23.0087,23.1804,22.732,22.8656,551000.0],["2010-09-13",23.0563,23.4093,22.9896,23.3425,776700.0],["2010-09-14",23.3139,23.4188,23.1804,23.3139,740500.0],["2010-09-15",23.1899,23.5142,23.0468,23.2948,604500.0],["2010-09-16",23.1517,23.3998,22.9991,23.1231,573100.0],["2010-09-17",23.2948,23.5238,23.0182,23.209,656200.0],["2010-09-20",23.4665,23.7336,23.1804,23.5238,532800.0],["2010-09-21",23.6001,23.7146,23.4284,23.6287,499200.0],["2010-09-22",23.4856,23.6001,23.1422,23.2567,687700.0],["2010-09-23",22.9705,23.3902,22.9228,23.0182,478000.0],["2010-09-24",23.3807,23.4951,23.1994,23.3998,741500.0],["2010-09-27",23.3616,23.4475,23.1613,23.2948,362500.0],["2010-09-28",23.3235,23.8004,23.0564,23.7432,977900.0],["2010-09-29",23.581,23.6573,23.1422,23.2662,966300.0],["2010-09-30",23.3616,23.4284,23.0945,23.1422,857300.0],["2010-10-01",23.2758,23.3616,23.0563,23.1804,935200.0],["2010-10-04",23.085,23.3044,22.7129,22.8179,570200.0],["2010-10-05",22.9419,23.3711,22.9419,23.2471,604700.0],["2010-10-06",23.2471,23.2471,23.0182,23.1422,572500.0],["2010-10-07",23.2567,23.2567,22.98,23.1899,614100.0],["2010-10-08",23.1804,23.3998,23.1422,23.2757,421300.0],["2010-10-11",23.3139,24.0866,23.2567,23.9149,848100.0],["2010-10-12",23.8481,24.0484,23.5142,23.8958,535900.0],["2010-10-13",24.0961,24.5158,24.0007,24.3823,579300.0],["2010-10-14",24.2583,24.4968,24.0484,24.182,585800.0],["2010-10-15",24.4777,24.4872,24.2583,24.43,722200.0],["2010-10-18",24.3823,24.6876,24.1534,24.6876,692300.0],["2010-10-19",24.306,24.7066,24.0866,24.2869,1036400.0],["2010-10-20",24.3155,24.7066,24.2297,24.5158,426300.0],["2010-10-21",24.5635,24.7543,24.2869,24.4586,345700.0],["2010-10-22",24.6303,24.8593,24.4586,24.6494,635200.0],["2010-10-25",24.802,25.1073,24.7162,25.0691,718800.0],["2010-10-26",25.0024,25.403,24.9356,25.1454,1066700.0],["2010-10-27",25.0119,25.0405,24.554,24.8879,621000.0],["2010-10-28",25.0405,25.1454,24.7353,24.9451,543200.0],["2010-10-29",24.8116,25.4984,24.802,25.2885,878500.0],["2010-11-01",25.3076,25.7846,25.3076,25.6796,943000.0],["2010-11-02",25.9277,25.9849,25.5175,25.88,594800.0],["2010-11-03",25.7941,25.8609,25.3839,25.6892,439900.0],["2010-11-04",25.9181,26.1852,25.8704,26.1852,592400.0],["2010-11-05",26.0994,26.6431,26.0994,26.5477,548900.0],["2010-11-08",26.5859,26.5859,26.252,26.4809,579300.0],["2010-11-09",26.4523,26.5286,26.0612,26.2711,671900.0],["2010-11-10",26.128,26.6622,26.0517,26.6622,498700.0],["2010-11-11",26.3092,26.6336,25.5747,26.6145,1373000.0],["2010-11-12",26.6622,26.6622,26.2043,26.2138,1005000.0],["2010-11-15",25.9658,26.4523,25.9658,26.1566,669200.0],["2010-11-16",25.9944,26.004,25.2504,25.6033,817200.0],["2010-11-17",25.5842,25.7369,25.5461,25.6415,584500.0],["2010-11-18",25.8132,26.2615,25.7655,25.899,534400.0],["2010-11-19",25.8132,25.8132,25.4507,25.6033,573100.0],["2010-11-22",25.3839,25.6224,25.1073,25.5652,584200.0],["2010-11-23",25.2599,25.2885,24.926,24.9451,639000.0],["2010-11-24",25.1073,25.3839,25.0787,25.1454,666500.0],["2010-11-26",24.8402,25.0977,24.6399,24.9737,225100.0],["2010-11-29",24.8593,25.0405,24.5635,24.9451,742000.0],["2010-11-30",24.6589,24.8974,24.5635,24.5731,682500.0],["2010-12-01",24.8974,25.3267,24.7639,25.2885,829300.0],["2010-12-02",25.279,26.1661,25.0405,25.9467,1145000.0],["2010-12-03",25.756,26.0326,25.527,26.004,580500.0],["2010-12-06",25.8513,26.6622,25.7941,26.5763,959100.0],["2010-12-07",26.9197,26.9197,26.0421,26.1375,868200.0],["2010-12-08",26.2234,26.5191,25.9944,26.2711,457100.0],["2010-12-09",26.3855,26.7099,26.1375,26.6813,881200.0],["2010-12-10",26.7099,27.1296,26.5668,26.748,992200.0],["2010-12-13",26.9293,27.1391,26.8911,26.9579,575600.0],["2010-12-14",27.0151,27.1201,26.6717,26.729,386400.0],["2010-12-15",26.6145,26.9579,26.4332,26.4428,562700.0],["2010-12-16",26.4237,27.101,26.2711,27.0914,585800.0],["2010-12-17",27.1391,27.5303,27.0056,27.4444,1438100.0],["2010-12-20",27.4539,27.4539,26.6908,26.8339,693200.0],["2010-12-21",26.8434,27.0438,26.7099,26.7862,471700.0],["2010-12-22",26.7194,27.1296,26.6813,26.872,473400.0],["2010-12-23",26.7671,26.9007,26.6526,26.7576,367300.0],["2010-12-27",26.5286,26.853,26.4809,26.8243,227500.0],["2010-12-28",26.8053,27.0533,26.624,26.6717,362500.0],["2010-12-29",26.6717,26.9579,26.6622,26.729,198700.0],["2010-12-30",26.7194,26.9007,26.5573,26.8339,305800.0],["2010-12-31",26.7957,27.0628,26.6813,26.6813,401800.0],["2011-01-03",26.9007,27.1391,26.872,27.0151,392900.0],["2011-01-04",26.9674,27.1296,25.8704,26.004,925700.0],["2011-01-05",25.9086,26.1089,25.4602,25.9277,508800.0],["2011-01-06",25.8895,26.004,25.3076,25.5747,831200.0],["2011-01-07",25.6129,25.7369,25.2408,25.5366,606400.0],["2011-01-10",25.4602,25.7846,25.0787,25.7083,757300.0],["2011-01-11",25.756,26.0612,25.5175,26.0231,620700.0],["2011-01-12",26.1566,26.7957,26.1375,26.7099,837800.0],["2011-01-13",26.7767,26.8053,26.3569,26.4332,525500.0],["2011-01-14",26.2234,26.6336,26.0612,26.5668,502700.0],["2011-01-18",26.5954,26.8148,26.252,26.748,914800.0],["2011-01-19",26.8434,27.3204,26.8053,26.9961,1109000.0],["2011-01-20",26.8434,27.3776,26.8053,27.225,915300.0],["2011-01-21",27.2822,27.5016,27.1487,27.3013,706900.0],["2011-01-24",27.2632,28.0835,27.2155,27.8641,1316000.0],["2011-01-25",27.6924,28.0454,27.4826,28.0072,1100400.0],["2011-01-26",28.0454,28.5414,28.0263,28.4842,1266000.0],["2011-01-27",28.4651,28.4937,27.9404,28.1408,640000.0],["2011-01-28",28.0835,28.1312,27.349,27.4826,572300.0],["2011-01-31",27.473,28.0263,27.3776,27.9214,773100.0],["2011-02-01",28.0454,28.5986,28.0168,28.4556,1202900.0],["2011-02-02",28.3125,28.4269,27.8832,27.9309,1536400.0],["2011-02-03",27.8164,27.8546,27.3872,27.7401,765600.0],["2011-02-04",27.7974,27.7974,27.4253,27.4826,702500.0],["2011-02-07",27.473,27.8355,27.3299,27.3776,1165500.0],["2011-02-08",27.4826,28.1026,26.6526,28.0931,1919000.0],["2011-02-09",28.0931,28.1217,27.0819,27.2822,1597100.0],["2011-02-10",27.0056,27.349,26.977,27.2822,1039500.0],["2011-02-11",27.1582,27.4253,26.5096,27.4062,2886700.0],["2011-02-14",27.349,27.8069,27.1487,27.702,1237300.0],["2011-02-15",27.6352,28.1408,27.5016,28.0549,1099400.0],["2011-02-16",28.1026,28.4365,28.1026,28.3125,1037000.0],["2011-02-17",28.1312,28.551,27.826,28.551,1025600.0],["2011-02-18",28.5033,28.5414,28.2839,28.4937,860900.0],["2011-02-22",26.9293,27.2822,26.252,26.8148,3025800.0],["2011-02-23",26.7194,26.7767,26.2425,26.4714,1396100.0],["2011-02-24",26.4714,26.9674,26.0707,26.7099,1133800.0],["2011-02-25",26.8339,27.1391,26.729,27.1391,695600.0],["2011-02-28",27.1487,27.6161,27.1296,27.3204,990700.0],["2011-03-01",27.349,27.4826,26.7767,26.9007,1030600.0],["2011-03-02",26.9579,27.1868,26.5096,26.5382,1329900.0],["2011-03-03",26.872,27.3204,26.7385,27.1296,719200.0],["2011-03-04",27.2345,27.2345,26.5763,26.7766,547700.0],["2011-03-07",26.8053,26.853,25.9944,26.0994,1255700.0],["2011-03-08",26.2234,26.7099,26.1375,26.5668,1305000.0],["2011-03-09",26.5286,26.8339,26.3665,26.6908,782500.0],["2011-03-10",26.2043,26.3474,25.8227,25.8513,902200.0],["2011-03-11",25.6987,26.0326,25.4889,25.9372,936500.0],["2011-03-14",25.7369,26.0803,25.403,26.0421,930100.0],["2011-03-15",25.3458,25.7178,25.1454,25.5079,1294400.0],["2011-03-16",25.4125,25.4412,24.8116,24.9451,1370400.0],["2011-03-17",25.527,25.6987,25.0882,25.1264,1211500.0],["2011-03-18",25.4889,25.651,25.4221,25.6224,812500.0],["2011-03-21",25.9849,26.5096,25.9563,26.2901,548500.0],["2011-03-22",26.3378,26.3378,25.756,25.9277,459900.0],["2011-03-23",25.8323,25.9277,25.5747,25.651,611700.0],["2011-03-24",25.8132,26.0135,25.4984,25.8704,692700.0],["2011-03-25",25.9181,26.1566,25.7273,25.8227,739600.0],["2011-03-28",25.8323,26.0517,25.4507,25.4698,578300.0],["2011-03-29",25.5461,25.7369,25.3171,25.6892,537400.0],["2011-03-30",25.756,26.3188,25.5366,26.2901,1213700.0],["2011-03-31",26.1852,26.5191,26.1757,26.4523,531700.0],["2011-04-01",26.5286,26.6813,26.2138,26.3951,733200.0],["2011-04-04",26.4046,26.4905,26.0707,26.1757,427600.0],["2011-04-05",25.8609,26.5382,25.8609,26.4619,626100.0],["2011-04-06",26.5572,26.7099,26.3378,26.5763,464200.0],["2011-04-07",26.4332,26.6813,26.3188,26.3951,540400.0],["2011-04-08",26.5477,26.5477,25.4125,25.527,1167000.0],["2011-04-11",25.5079,25.7178,25.0787,25.155,670900.0],["2011-04-12",25.0405,25.155,24.8116,24.8783,632500.0],["2011-04-13",24.9547,25.1645,24.7448,24.8307,623600.0],["2011-04-14",24.6303,24.9165,24.4491,24.7066,531500.0],["2011-04-15",24.7543,24.9928,24.5159,24.926,693500.0],["2011-04-18",24.6208,24.7734,24.3918,24.7162,906500.0],["2011-04-19",24.7353,24.9737,24.4205,24.6303,708700.0],["2011-04-20",25.0977,25.4984,24.9547,25.2981,782500.0],["2011-04-21",25.4889,25.8227,25.3744,25.6987,551500.0],["2011-04-25",25.5366,25.8036,25.4221,25.6606,444500.0],["2011-04-26",25.7178,26.0135,25.5461,25.5747,448900.0],["2011-04-27",25.5556,25.7273,25.2981,25.7178,742100.0],["2011-04-28",25.6129,25.7178,25.4698,25.5366,707400.0],["2011-04-29",25.5366,26.0517,25.4316,26.004,424000.0],["2011-05-02",26.0707,26.1948,25.9086,26.0612,639500.0],["2011-05-03",25.9086,26.1661,25.7464,26.1566,554400.0],["2011-05-04",26.0612,26.0707,25.4221,25.5175,856100.0],["2011-05-05",25.7941,26.7576,25.4602,26.7385,1573500.0],["2011-05-06",26.9484,27.0914,26.3951,26.5191,1024000.0],["2011-05-09",26.5382,26.9197,26.3855,26.7862,806400.0],["2011-05-10",26.7862,27.2632,26.6145,27.1582,1126000.0],["2011-05-11",26.9579,27.3013,26.8053,27.0438,661800.0],["2011-05-12",26.9388,27.3299,26.624,27.1391,622000.0],["2011-05-13",27.1868,27.1868,26.7957,26.8816,655900.0],["2011-05-16",26.7003,26.9102,26.4046,26.6049,709500.0],["2011-05-17",26.8816,26.9293,26.4428,26.624,614100.0],["2011-05-18",26.6145,26.7099,26.4714,26.4905,703300.0],["2011-05-19",26.6622,26.996,26.5096,26.729,413300.0],["2011-05-20",26.7003,26.8053,26.3665,26.4905,437900.0],["2011-05-23",26.2329,26.2425,25.9467,26.1661,712700.0],["2011-05-24",26.3092,26.4237,25.8513,25.9849,500200.0],["2011-05-25",25.899,26.376,25.899,26.3092,406600.0],["2011-05-26",26.2711,26.7099,26.128,26.5859,480500.0],["2011-05-27",26.624,27.0438,26.624,26.8053,377400.0],["2011-05-31",26.9484,27.3776,26.9484,27.349,1271800.0],["2011-06-01",27.3395,27.5684,26.5477,26.5859,808200.0],["2011-06-02",26.5763,26.9102,26.5382,26.7957,671800.0],["2011-06-03",26.3855,26.5668,26.1757,26.2329,680200.0],["2011-06-06",26.1661,26.2711,25.8704,26.0803,1426000.0],["2011-06-07",26.1661,26.4237,26.0612,26.2425,592500.0],["2011-06-08",26.1184,26.3855,26.004,26.2425,794200.0],["2011-06-09",26.1948,26.6145,26.1757,26.3474,712800.0],["2011-06-10",26.1566,26.2615,25.9944,26.004,1103200.0],["2011-06-13",26.0421,26.2901,25.8036,26.0803,674500.0],["2011-06-14",26.4809,26.7766,26.3951,26.6908,669400.0],["2011-06-15",26.376,26.5668,26.023,26.2043,549200.0],["2011-06-16",26.1661,26.5096,26.0326,26.252,666400.0],["2011-06-17",26.4905,26.5859,26.004,26.2138,677100.0],["2011-06-20",26.0707,26.1471,25.403,25.6415,1061500.0],["2011-06-21",25.7941,25.9944,25.6415,25.8132,782200.0],["2011-06-22",25.6701,26.3283,25.6606,26.0326,588600.0],["2011-06-23",25.6796,25.7178,25.2313,25.6319,1077000.0],["2011-06-24",25.6701,25.6892,25.0787,25.1836,1509700.0],["2011-06-27",25.0977,25.5079,25.031,25.1741,643800.0],["2011-06-28",25.2027,25.7273,24.9833,25.6892,596800.0],["2011-06-29",25.756,25.8227,25.5175,25.7369,679300.0],["2011-06-30",25.7464,26.2329,25.7178,26.0803,564600.0],["2011-07-01",26.0421,26.4619,26.0421,26.3474,387000.0],["2011-07-05",26.252,26.3951,25.9658,26.2425,360600.0],["2011-07-06",26.1757,26.5382,26.004,26.4523,708900.0],["2011-07-07",26.6049,26.9484,26.3474,26.8816,703300.0],["2011-07-08",26.5191,26.7099,26.4142,26.6049,728800.0],["2011-07-11",26.2329,26.2329,25.6606,25.7655,554600.0],["2011-07-12",25.6415,25.8036,25.3553,25.3935,519300.0],["2011-07-13",25.4984,25.6987,25.2313,25.2695,672200.0],["2011-07-14",25.4125,25.4698,24.8974,24.9356,396400.0],["2011-07-15",25.0214,25.0977,24.7162,25.0977,429400.0],["2011-07-18",24.9642,25.0691,24.4968,24.7639,511100.0],["2011-07-19",24.9737,25.2122,24.8688,25.1168,656600.0],["2011-07-20",25.155,25.2122,24.8879,24.9737,713600.0],["2011-07-21",25.1645,25.4984,25.0977,25.3267,551000.0],["2011-07-22",25.279,25.3839,25.0119,25.2885,507600.0],["2011-07-25",24.9833,25.527,24.9737,25.2504,455100.0],["2011-07-26",25.1931,25.1931,24.7925,24.8307,453000.0],["2011-07-27",24.7925,24.8306,24.0389,24.0675,718300.0],["2011-07-28",24.0484,24.2774,23.8767,23.953,980800.0],["2011-07-29",23.7241,23.934,23.5238,23.6001,950100.0],["2011-08-01",23.934,23.9817,23.1231,23.2948,855800.0],["2011-08-02",23.1231,23.3902,22.4935,22.4935,931700.0],["2011-08-03",22.4935,22.6557,22.0452,22.6271,875800.0],["2011-08-04",21.9975,22.1597,20.3472,20.4044,1860900.0],["2011-08-05",20.7192,20.8337,19.1453,19.4124,2462400.0],["2011-08-08",18.9354,19.1357,17.1706,17.2565,1985700.0],["2011-08-09",17.5236,18.2963,17.018,18.2676,2231300.0],["2011-08-10",17.8098,19.1643,17.5045,18.2867,2450400.0],["2011-08-11",18.4584,18.9068,18.2772,18.5347,1749600.0],["2011-08-12",18.7255,18.9545,18.3153,18.5443,1152300.0],["2011-08-15",18.7828,19.2502,18.7542,19.0212,1276200.0],["2011-08-16",18.9068,19.0594,18.3153,18.6206,1215100.0],["2011-08-17",19.3933,19.5936,18.9354,19.2025,1945600.0],["2011-08-18",18.5538,18.5538,17.6571,17.9529,2788500.0],["2011-08-19",17.7144,18.6492,17.6571,17.7811,1958000.0],["2011-08-22",18.239,18.4107,18.0196,18.1055,1241000.0],["2011-08-23",18.3344,19.1166,18.1246,19.1071,1102500.0],["2011-08-24",19.0022,20.1659,18.9354,20.0419,1348200.0],["2011-08-25",20.0801,20.3472,19.5459,19.6604,1200600.0],["2011-08-26",19.5364,20.6238,19.2693,20.2423,1108400.0],["2011-08-29",20.5857,21.3679,20.5857,21.2725,893000.0],["2011-08-30",20.9863,21.5682,20.8909,21.4728,740400.0],["2011-08-31",21.5396,21.8926,21.4919,21.6732,833900.0],["2011-09-01",21.635,21.7209,20.8337,20.91,723600.0],["2011-09-02",20.309,20.5094,19.8225,20.1183,734200.0],["2011-09-06",19.3551,20.2423,19.2406,20.1183,631500.0],["2011-09-07",20.5666,20.9863,20.5094,20.9291,546800.0],["2011-09-08",20.6525,20.9863,20.4331,20.5284,528800.0],["2011-09-09",20.2327,20.2518,19.4887,19.6985,763700.0],["2011-09-12",19.3265,19.8321,19.212,19.7748,1412700.0],["2011-09-13",19.9847,20.4426,19.7558,20.185,1917000.0],["2011-09-14",20.3854,20.8051,19.8512,20.4998,966700.0],["2011-09-15",20.7955,20.8528,20.2613,20.4044,990900.0],["2011-09-16",20.2327,20.3758,19.5364,19.7653,1573300.0],["2011-09-19",19.4219,19.4601,18.8877,19.1166,1396400.0],["2011-09-20",19.2216,19.4791,18.487,18.487,1400600.0],["2011-09-21",18.4489,18.6969,17.743,17.743,1055100.0],["2011-09-22",17.266,17.5999,16.7223,17.0657,1839800.0],["2011-09-23",16.9989,17.4568,16.7223,17.2279,1085300.0],["2011-09-26",17.495,17.6381,16.7032,17.2565,1139700.0],["2011-09-27",17.5999,18.0292,17.4187,17.5331,904200.0],["2011-09-28",17.7144,17.9338,16.9035,17.018,1181300.0],["2011-09-29",17.39,17.7048,16.8081,17.3423,1804100.0],["2011-09-30",17.0943,17.3233,16.8463,16.8558,887500.0],["2011-10-03",16.7223,16.9226,16.0259,16.0641,1225100.0],["2011-10-04",15.8733,16.5887,15.6348,16.5697,1200000.0],["2011-10-05",16.6269,17.4282,16.5029,17.3137,1486400.0],["2011-10-06",17.2469,17.9052,17.1134,17.8956,713000.0],["2011-10-07",17.9624,18.0196,16.9799,17.2088,804000.0],["2011-10-10",17.5904,18.0292,17.5236,18.0292,600600.0],["2011-10-11",17.7621,18.2963,17.6762,18.0387,650900.0],["2011-10-12",18.1246,18.9354,18.0673,18.5729,790000.0],["2011-10-13",18.3726,18.5824,18.0292,18.4966,786200.0],["2011-10-14",18.7923,18.8305,18.3249,18.5347,780100.0],["2011-10-17",18.344,18.4203,17.8575,17.9624,600700.0],["2011-10-18",18.0101,18.8305,17.8956,18.5538,950100.0],["2011-10-19",18.5157,18.6492,18.1436,18.3344,1052600.0],["2011-10-20",18.344,18.5443,17.9052,18.4584,455900.0],["2011-10-21",18.6683,19.0403,18.5538,18.9163,939900.0],["2011-10-24",18.9163,19.8702,18.9163,19.7176,1204300.0],["2011-10-25",19.5459,19.6127,19.0976,19.2407,572000.0],["2011-10-26",19.5554,19.6318,19.0976,19.5459,569200.0],["2011-10-27",20.2137,21.015,20.0229,20.6238,1167300.0],["2011-10-28",20.6143,20.8814,20.3758,20.4235,478100.0],["2011-10-31",20.0324,20.3281,19.7367,19.9561,637100.0],["2011-11-01",19.3647,19.7748,19.0499,19.4505,901100.0],["2011-11-02",19.6318,19.9656,19.3837,19.565,817800.0],["2011-11-03",19.7939,20.4712,19.6795,20.3949,739400.0],["2011-11-04",20.061,20.2709,19.7653,20.1087,469800.0],["2011-11-07",20.0896,20.2709,19.7462,20.0324,524100.0],["2011-11-08",20.2423,20.3186,19.7558,20.1755,597900.0],["2011-11-09",19.6127,19.6508,19.0785,19.212,1600800.0],["2011-11-10",19.3551,19.5078,18.964,19.0976,1902600.0],["2011-11-11",19.193,19.937,19.088,19.8416,1228900.0],["2011-11-14",19.6413,19.8989,19.4314,19.8607,1855800.0],["2011-11-15",19.689,20.4044,19.689,20.2804,1387400.0],["2011-11-16",20.0038,20.6048,19.6985,20.2041,854300.0],["2011-11-17",20.1183,20.2995,19.7939,19.9752,991300.0],["2011-11-18",20.061,20.166,19.813,19.9275,561800.0],["2011-11-21",19.5745,19.8225,19.2025,19.6318,618000.0],["2011-11-22",19.5173,19.689,19.317,19.3742,779500.0],["2011-11-23",19.0785,19.2693,18.9354,19.0403,915600.0],["2011-11-25",18.8877,19.193,18.8877,19.0022,373900.0],["2011-11-28",19.5745,19.7748,19.4601,19.6031,1044100.0],["2011-11-29",19.6127,19.937,19.5078,19.6413,638900.0],["2011-11-30",20.2232,20.4998,20.2232,20.4617,1146900.0],["2011-12-01",20.309,20.786,20.29,20.4807,587200.0],["2011-12-02",20.7002,20.7669,20.0419,20.0992,824000.0],["2011-12-05",20.4617,20.662,20.2137,20.4044,813700.0],["2011-12-06",20.5094,20.6334,20.2327,20.3281,781300.0],["2011-12-07",20.1278,20.4044,19.9084,20.2232,684500.0],["2011-12-08",20.0515,20.1087,19.6699,19.7367,999500.0],["2011-12-09",19.7558,20.0419,19.6795,19.8702,617100.0],["2011-12-12",19.7844,19.8321,19.2025,19.317,1069800.0],["2011-12-13",19.3837,19.5745,18.9068,18.9926,1036900.0],["2011-12-14",18.9259,18.9354,18.4298,18.4775,1076500.0],["2011-12-15",18.7446,18.7828,18.1723,18.3153,1062800.0],["2011-12-16",18.4394,19.0976,18.4298,18.6492,1414600.0],["2011-12-19",18.8018,19.0212,18.2295,18.2867,837000.0],["2011-12-20",18.716,19.1453,18.6874,19.0689,974900.0],["2011-12-21",19.0403,19.4601,18.9926,19.336,1286800.0],["2011-12-22",19.2788,19.5554,19.1739,19.441,891000.0],["2011-12-23",19.4314,19.5555,19.2788,19.5364,366100.0],["2011-12-27",19.441,19.7081,19.3647,19.4982,435800.0],["2011-12-28",19.4887,19.5554,19.1166,19.1453,712300.0],["2011-12-29",19.2406,19.5077,19.2025,19.4124,991800.0],["2011-12-30",19.3647,19.7653,19.3647,19.6222,740200.0],["2012-01-03",20.0229,20.1373,19.7748,19.8416,868800.0],["2012-01-04",19.7653,20.0038,19.6413,19.8798,717700.0],["2012-01-05",19.7748,20.1278,19.6222,20.0992,600100.0],["2012-01-06",20.0992,20.3758,19.9561,20.2137,549400.0],["2012-01-09",20.2423,20.4331,20.1946,20.2613,417100.0],["2012-01-10",20.5094,20.8909,20.5094,20.7574,611600.0],["2012-01-11",20.7574,21.2153,20.7288,21.0531,553300.0],["2012-01-12",21.015,21.387,20.9386,21.3393,652200.0],["2012-01-13",21.1103,21.263,20.8719,21.0149,557700.0],["2012-01-17",21.0436,21.282,20.9386,21.0054,533500.0],["2012-01-18",21.0054,21.4156,20.8432,21.3584,413300.0],["2012-01-19",21.3679,21.6922,21.3679,21.6159,426100.0],["2012-01-20",21.5873,21.6445,21.387,21.5873,376400.0],["2012-01-23",21.5491,21.7018,21.3584,21.5682,489800.0],["2012-01-24",21.5301,21.759,21.2344,21.5205,514100.0],["2012-01-25",21.4633,22.131,21.4442,22.0452,1264600.0],["2012-01-26",22.131,22.3218,22.0166,22.1215,441700.0],["2012-01-27",21.9879,22.3981,21.9879,22.36,328400.0],["2012-01-30",22.1024,22.1978,21.8353,22.1501,570200.0],["2012-01-31",22.2932,22.3027,21.7781,21.8353,960700.0],["2012-02-01",22.0547,22.6748,21.9021,22.6557,929200.0],["2012-02-02",22.5794,22.5794,21.6064,21.7399,1419700.0],["2012-02-03",21.9403,22.1501,21.7972,21.8735,716000.0],["2012-02-06",21.7495,21.8544,21.3679,21.5015,846200.0],["2012-02-07",21.4633,21.5014,21.1962,21.3584,967300.0],["2012-02-08",21.3393,21.6922,21.2344,21.4824,770500.0],["2012-02-09",21.5205,22.0261,21.4728,21.9689,802200.0],["2012-02-10",21.8162,22.007,21.7018,21.9403,670300.0],["2012-02-13",22.0929,22.3314,21.7972,22.1787,474400.0],["2012-02-14",22.1406,22.2264,21.9212,22.1787,548600.0],["2012-02-15",22.1978,22.3314,21.8639,21.9593,682900.0],["2012-02-16",21.9307,22.4363,21.8735,22.3695,733300.0],["2012-02-17",22.484,22.5985,22.3027,22.3791,626200.0],["2012-02-21",22.4554,23.1613,22.4363,22.7511,940700.0],["2012-02-22",22.7225,22.8656,22.5698,22.6843,720500.0],["2012-02-23",22.6557,23.0373,22.5031,22.9514,668700.0],["2012-02-24",22.9323,23.1231,22.8179,22.8465,680000.0],["2012-02-27",22.6939,22.9419,22.4554,22.8369,1406400.0],["2012-02-28",22.7797,22.8942,22.5031,22.6271,788600.0],["2012-02-29",22.6366,22.8942,22.1406,22.2741,3361000.0],["2012-03-01",22.4458,22.7892,22.3218,22.5222,1221300.0],["2012-03-02",22.4458,22.732,21.8067,21.8735,1071200.0],["2012-03-05",21.8735,22.0452,21.7304,21.9307,941000.0],["2012-03-06",21.6445,21.6732,21.0436,21.1103,869600.0],["2012-03-07",21.1485,21.5587,21.1199,21.4156,703600.0],["2012-03-08",21.5301,21.6255,21.1867,21.4824,683300.0],["2012-03-09",21.4728,21.8926,21.4728,21.6255,395900.0],["2012-03-12",21.6159,21.759,21.3774,21.4347,648900.0],["2012-03-13",21.5301,21.8544,21.4156,21.8544,783000.0],["2012-03-14",21.7876,22.1024,21.7781,21.8449,647900.0],["2012-03-15",21.9307,22.36,21.9116,22.2264,656400.0],["2012-03-16",22.1978,22.4554,21.9975,22.0738,1186700.0],["2012-03-19",21.9403,22.4935,21.9021,22.2551,745900.0],["2012-03-20",22.0643,22.2741,21.8544,22.1883,813800.0],["2012-03-21",22.1883,22.2932,21.8639,21.9593,553700.0],["2012-03-22",21.759,21.8258,21.2534,21.3774,782000.0],["2012-03-23",21.3584,21.7685,21.1103,21.7399,610500.0],["2012-03-26",21.9212,22.1787,21.8735,22.0356,694200.0],["2012-03-27",22.0166,22.1978,21.9021,21.9116,513400.0],["2012-03-28",21.8735,22.007,21.4728,21.8067,713900.0],["2012-03-29",21.5968,21.6159,21.2344,21.3965,610200.0],["2012-03-30",21.5968,21.8162,21.3393,21.3393,962900.0],["2012-04-02",21.2344,21.7972,21.2344,21.5873,1105700.0],["2012-04-03",21.5491,21.8449,21.3488,21.635,1243000.0],["2012-04-04",21.3297,21.511,20.9959,21.2344,993100.0],["2012-04-05",21.0913,21.3774,21.015,21.0436,532000.0],["2012-04-09",20.6429,20.7765,20.3663,20.6525,1012500.0],["2012-04-10",20.5475,20.786,20.166,20.2041,1110200.0],["2012-04-11",20.4521,20.6715,20.3472,20.4998,602900.0],["2012-04-12",20.4712,21.1199,20.4044,21.0626,721900.0],["2012-04-13",20.9863,21.0531,20.4617,20.4998,806700.0],["2012-04-16",20.5761,21.0245,20.3758,20.7574,1124600.0],["2012-04-17",20.8623,21.6636,20.8337,21.4347,1343700.0],["2012-04-18",21.3297,21.3297,20.9577,20.9768,448700.0],["2012-04-19",20.9386,21.1676,20.5094,20.6048,653000.0],["2012-04-20",20.6906,20.9386,20.6429,20.7192,518100.0],["2012-04-23",20.3854,20.5857,20.29,20.5189,571700.0],["2012-04-24",20.5666,20.8623,20.4521,20.6429,462600.0],["2012-04-25",20.9386,21.0817,20.7955,20.9863,628200.0],["2012-04-26",20.9005,21.0913,20.8623,20.9386,607700.0],["2012-04-27",21.0054,21.5682,21.0054,21.4633,1104900.0],["2012-04-30",21.4061,21.5396,20.8909,21.0531,965700.0],["2012-05-01",21.0245,21.6922,20.9959,21.4633,1241800.0],["2012-05-02",21.2725,21.5873,21.1962,21.5682,807000.0],["2012-05-03",20.9386,20.9386,18.1913,18.6969,4884500.0],["2012-05-04",18.4107,18.8114,17.867,17.9338,2037300.0],["2012-05-07",17.7907,17.9815,17.495,17.6285,2200000.0],["2012-05-08",17.1229,17.247,16.9703,17.1706,3307400.0],["2012-05-09",16.8749,17.1039,16.6746,16.9798,1665800.0],["2012-05-10",17.1897,17.3233,17.0657,17.1611,1398300.0],["2012-05-11",16.9989,17.3805,16.9608,17.2183,1251100.0],["2012-05-14",16.9608,17.1325,16.9035,16.9608,1166200.0],["2012-05-15",16.9703,17.0657,16.6937,16.7509,1220600.0],["2012-05-16",16.8463,17.1516,16.6364,16.6364,1330900.0],["2012-05-17",16.6364,16.6937,15.9782,15.9973,891600.0],["2012-05-18",16.1022,16.2262,15.8351,15.8733,946500.0],["2012-05-21",15.9115,16.2072,15.7493,16.1595,819800.0],["2012-05-22",16.2739,16.3121,15.6825,15.7684,1496100.0],["2012-05-23",15.5967,15.8161,15.3582,15.8065,1163300.0],["2012-05-24",15.8542,15.9401,15.568,15.8638,882300.0],["2012-05-25",15.8924,16.0259,15.7397,15.921,880200.0],["2012-05-29",16.1118,16.4266,16.045,16.1786,828600.0],["2012-05-30",15.9782,15.9782,15.5299,15.6444,701800.0],["2012-05-31",15.6539,15.7016,15.2914,15.5394,1006700.0],["2012-06-01",15.1769,15.4059,15.0529,15.2437,1038100.0],["2012-06-04",15.2342,15.2628,14.8621,15.0052,1027900.0],["2012-06-05",14.8908,15.1388,14.8526,15.0625,1209200.0],["2012-06-06",15.2342,15.7111,15.2246,15.444,1357100.0],["2012-06-07",16.293,16.293,14.8621,14.9003,2713900.0],["2012-06-08",14.9194,15.549,14.9003,15.4536,4206400.0],["2012-06-11",15.6157,15.6348,15.0911,15.1102,1241200.0],["2012-06-12",15.1483,15.3868,15.0434,15.2532,1208100.0],["2012-06-13",15.1769,15.4059,14.9957,15.072,1765400.0],["2012-06-14",15.0529,15.3963,15.0529,15.2151,1103400.0],["2012-06-15",15.2246,15.2437,15.0815,15.2151,1480500.0],["2012-06-18",15.1197,15.425,15.0815,15.4059,684100.0],["2012-06-19",15.4059,15.8828,15.3677,15.7111,1029100.0],["2012-06-20",15.673,15.7016,15.32,15.3677,993400.0],["2012-06-21",15.3582,15.5203,14.4138,14.4615,1377400.0],["2012-06-22",14.5187,14.576,14.3852,14.4615,1826600.0],["2012-06-25",13.9178,14.3375,13.8319,14.223,904900.0],["2012-06-26",14.2802,14.4996,14.2421,14.4043,801200.0],["2012-06-27",14.5664,14.9766,14.452,14.9575,938200.0],["2012-06-28",14.7667,15.2437,14.7572,15.2437,1220000.0],["2012-06-29",15.6444,15.7207,15.4822,15.6921,718700.0],["2012-07-02",15.7684,15.9496,15.6157,15.9305,794900.0],["2012-07-03",15.9878,16.3789,15.9496,16.3407,425600.0],["2012-07-05",16.2167,16.417,16.1022,16.2167,789600.0],["2012-07-06",15.9782,16.169,15.9401,16.0355,421200.0],["2012-07-09",16.0736,16.2167,15.9305,16.1499,766600.0],["2012-07-10",16.3121,16.3598,15.7588,15.9115,1003900.0],["2012-07-11",15.8924,16.0164,15.6444,15.7302,667000.0],["2012-07-12",15.5967,15.7302,15.4822,15.6157,460900.0],["2012-07-13",15.6825,16.0927,15.673,16.0068,642700.0],["2012-07-16",15.9305,16.0068,15.7111,15.8542,446300.0],["2012-07-17",15.921,16.0355,15.7397,15.9115,591400.0],["2012-07-18",15.8733,16.169,15.8256,15.9973,548900.0],["2012-07-19",16.0068,16.0259,15.444,15.5108,783000.0],["2012-07-20",15.3868,15.5013,15.1197,15.1579,697500.0],["2012-07-23",14.6046,15.196,14.6046,15.1292,491500.0],["2012-07-24",15.1579,15.1579,14.4329,14.5855,737300.0],["2012-07-25",14.6427,14.8431,14.4996,14.595,588200.0],["2012-07-26",14.8717,15.1769,14.7381,14.9003,466500.0],["2012-07-27",14.9957,15.4154,14.8908,15.3677,329200.0],["2012-07-30",15.4536,15.7684,15.1579,15.1579,1034200.0],["2012-07-31",15.1674,15.6157,15.1579,15.4631,1154600.0],["2012-08-01",15.549,15.7588,15.425,15.4536,744500.0],["2012-08-02",15.3296,15.444,14.8621,14.9957,764800.0],["2012-08-03",15.2532,15.5871,15.0529,15.3391,1726000.0],["2012-08-06",15.3391,15.5299,15.2056,15.2437,1190600.0],["2012-08-07",16.2358,18.1246,15.8924,17.9529,3257800.0],["2012-08-08",18.0196,18.363,17.6762,17.7811,2213900.0],["2012-08-09",17.7716,18.3821,17.7716,18.2009,1135800.0],["2012-08-10",18.0005,18.1723,17.8193,17.9815,702700.0],["2012-08-13",18.0005,18.3058,17.9624,18.0482,724400.0],["2012-08-14",18.1341,18.363,18.0292,18.115,895200.0],["2012-08-15",18.0673,18.4012,18.0673,18.3058,490100.0],["2012-08-16",18.2772,18.6874,18.2676,18.5634,958700.0],["2012-08-17",18.468,18.5634,18.0673,18.1436,1572100.0],["2012-08-20",18.0673,18.4775,18.0387,18.4012,862700.0],["2012-08-21",18.4966,18.9926,18.4394,18.5347,1398700.0],["2012-08-22",18.4489,18.5538,18.1436,18.2581,748300.0],["2012-08-23",18.2009,18.3726,18.0864,18.2104,590900.0],["2012-08-24",18.2581,18.592,18.2581,18.2867,932800.0],["2012-08-27",18.3821,18.4966,18.1055,18.1913,504400.0],["2012-08-28",18.115,18.8018,18.0673,18.592,1076900.0],["2012-08-29",18.5538,18.6778,18.3153,18.4489,486600.0],["2012-08-30",18.2963,18.5252,18.2581,18.3535,550000.0],["2012-08-31",18.5443,18.7923,18.4012,18.4966,594000.0],["2012-09-04",18.4871,18.964,18.363,18.7923,931300.0],["2012-09-05",18.7637,19.0785,18.5443,19.0022,1092200.0],["2012-09-06",19.1071,19.5554,18.9831,19.4028,982300.0],["2012-09-07",19.4314,19.8607,19.4028,19.565,654500.0],["2012-09-10",19.441,19.8225,19.441,19.7844,882200.0],["2012-09-11",19.7176,20.0419,19.6985,19.8989,932700.0],["2012-09-12",19.8893,20.0324,19.8035,19.9466,1292600.0],["2012-09-13",19.9179,20.3949,19.7081,20.2518,1198000.0],["2012-09-14",20.2232,20.7192,20.2232,20.6143,1045700.0],["2012-09-17",20.4617,20.4617,20.1183,20.3567,990800.0],["2012-09-18",20.2995,20.4903,20.1087,20.2995,1081500.0],["2012-09-19",20.3472,20.7002,20.2614,20.6238,1163700.0],["2012-09-20",20.4998,20.5857,20.2232,20.414,721800.0],["2012-09-21",20.6143,20.6715,20.2804,20.4331,1073500.0],["2012-09-24",20.166,20.4044,20.1278,20.309,580800.0],["2012-09-25",20.4235,20.5952,19.8893,19.9084,746600.0],["2012-09-26",19.9084,20.0324,19.5745,19.9179,1126100.0],["2012-09-27",19.9561,20.2423,19.8416,20.0896,1066000.0],["2012-09-28",19.9656,20.2518,19.7844,20.185,924900.0],["2012-10-01",20.1946,20.4426,20.0038,20.1278,941400.0],["2012-10-02",20.2041,20.6334,20.1373,20.5094,844300.0],["2012-10-03",20.5761,20.6906,20.3377,20.4235,633800.0],["2012-10-04",20.4998,20.6525,20.3949,20.5666,668000.0],["2012-10-05",20.6811,20.9386,20.6525,20.6715,889700.0],["2012-10-08",20.538,20.6334,20.3949,20.4235,463000.0],["2012-10-09",20.2804,20.5952,20.1183,20.1373,662000.0],["2012-10-10",20.1469,20.2995,19.937,20.0133,677600.0],["2012-10-11",20.1946,20.2709,20.0324,20.1087,670800.0],["2012-10-12",20.0992,20.2995,19.9752,20.0419,1008000.0],["2012-10-15",20.0324,20.6238,20.0324,20.5857,680000.0],["2012-10-16",19.9942,20.5952,19.9942,20.5666,941000.0],["2012-10-17",20.3186,20.7288,20.0324,20.6238,1156100.0],["2012-10-18",20.5952,20.8719,20.5284,20.7383,707600.0],["2012-10-19",20.6906,20.6906,20.2995,20.3567,592800.0],["2012-10-22",20.2995,20.5475,20.0229,20.166,532400.0],["2012-10-23",19.8893,20.0706,19.7844,20.0419,600800.0],["2012-10-24",20.0992,20.2518,19.9179,20.0038,461000.0],["2012-10-25",20.166,20.2137,19.6604,19.9847,669100.0],["2012-10-26",19.9656,20.2423,19.8798,19.8893,627700.0],["2012-10-31",19.9561,20.5952,19.9561,20.4807,594500.0],["2012-11-01",20.5094,21.0913,20.4808,21.0149,981700.0],["2012-11-02",21.1294,21.1294,20.8051,20.8146,771000.0],["2012-11-05",20.7478,21.1771,20.7002,21.1294,595300.0],["2012-11-06",21.2057,21.4538,20.9863,21.3107,815100.0],["2012-11-07",21.0722,21.2057,20.9673,21.0913,724500.0],["2012-11-08",20.9863,21.0436,20.5952,20.786,666900.0],["2012-11-09",20.7097,20.9386,20.662,20.7955,572400.0],["2012-11-12",20.8814,20.9386,20.7288,20.7574,757100.0],["2012-11-13",20.0133,20.0133,17.8193,18.0005,3616100.0],["2012-11-14",18.1627,18.6015,18.1246,18.4298,2152800.0],["2012-11-15",18.3917,19.0308,18.3821,18.8114,1196500.0],["2012-11-16",18.7732,19.2407,18.7732,19.1643,915000.0],["2012-11-19",19.1643,19.7844,19.1643,19.6318,1006100.0],["2012-11-20",19.6222,20.1087,19.5745,19.9752,753000.0],["2012-11-21",19.9466,20.6238,19.9466,20.5284,793200.0],["2012-11-23",20.6429,20.8909,20.4903,20.8623,542200.0],["2012-11-26",20.7383,21.0436,20.7383,20.9863,893900.0],["2012-11-27",20.8814,21.1294,20.8528,20.9386,887800.0],["2012-11-28",20.7955,21.3011,20.662,21.2344,637100.0],["2012-11-29",21.3679,21.4347,21.1294,21.1771,938800.0],["2012-11-30",21.1867,21.5873,21.1867,21.5491,2098000.0],["2012-12-03",21.5587,21.883,21.4633,21.7972,752600.0],["2012-12-04",21.759,21.9307,21.6922,21.8353,631900.0],["2012-12-05",21.6064,21.9975,21.3965,21.8353,1062000.0],["2012-12-06",21.8162,21.9593,21.6541,21.7685,511000.0],["2012-12-07",21.7686,21.9307,21.6922,21.8353,742900.0],["2012-12-10",21.7876,22.5126,21.7781,22.4554,1027100.0],["2012-12-11",22.5222,22.8656,22.4554,22.8274,745900.0],["2012-12-12",22.856,23.0563,22.6652,22.7034,1188900.0],["2012-12-13",22.6652,22.8846,22.4554,22.6462,1092100.0],["2012-12-14",22.5603,22.8751,22.5221,22.7225,610200.0],["2012-12-17",22.8083,23.1327,22.7034,22.8465,1142800.0],["2012-12-18",22.8369,23.1517,22.7797,23.1327,737000.0],["2012-12-19",23.1327,23.2853,22.8942,23.0277,942300.0],["2012-12-20",23.0754,23.2757,23.0373,23.2471,727500.0],["2012-12-21",22.9133,23.209,22.7129,23.209,1525600.0],["2012-12-24",23.0087,23.3139,22.8751,23.1231,352600.0],["2012-12-26",23.0659,23.3616,22.9896,23.0087,587400.0],["2012-12-27",22.9323,23.1231,22.608,22.98,571100.0],["2012-12-28",22.7892,23.0087,22.7511,22.8369,511100.0],["2012-12-31",22.5889,22.7797,22.1692,22.7034,985000.0],["2013-01-02",22.9037,23.5905,22.8465,23.5715,846000.0],["2013-01-03",23.4284,23.4379,23.1422,23.1899,545900.0],["2013-01-04",23.1804,23.2376,23.0182,23.1613,812900.0],["2013-01-07",22.961,23.2757,22.9323,23.1613,508900.0],["2013-01-08",23.0468,23.4379,23.0468,23.3998,844400.0],["2013-01-09",23.4856,23.6287,23.3425,23.581,646600.0],["2013-01-10",23.581,23.7718,23.4665,23.6764,652400.0],["2013-01-11",23.581,23.7909,23.4856,23.7336,544700.0],["2013-01-14",23.6764,23.8195,23.5333,23.5715,790100.0],["2013-01-15",23.4475,24.0866,23.4284,24.058,611700.0],["2013-01-16",23.9721,23.9912,23.7336,23.7813,333900.0],["2013-01-17",23.8481,24.1152,23.6859,23.8958,664800.0],["2013-01-18",23.8481,24.1152,23.7813,24.0007,632300.0],["2013-01-22",23.8386,24.2869,23.6669,24.2869,894100.0],["2013-01-23",24.2201,24.2964,24.0866,24.1152,655300.0],["2013-01-24",24.1152,24.4205,23.8767,24.3155,559800.0],["2013-01-25",24.4205,24.4491,24.2106,24.3346,925800.0],["2013-01-28",24.3728,24.6112,24.2678,24.6112,751200.0],["2013-01-29",24.5158,24.6494,24.4586,24.5635,771900.0],["2013-01-30",24.5731,24.6303,24.3537,24.3918,628500.0],["2013-01-31",24.3251,24.4014,24.1343,24.3918,962500.0],["2013-02-01",24.2392,24.678,24.2392,24.4872,565200.0],["2013-02-04",24.3918,24.6303,23.9626,24.1438,1114900.0],["2013-02-05",24.6303,26.376,24.3728,26.004,2563100.0],["2013-02-06",25.899,26.5096,25.8227,26.4809,1185800.0],["2013-02-07",26.2329,26.7767,26.1471,26.6622,1910100.0],["2013-02-08",26.9674,28.6177,26.9484,27.5112,2815200.0],["2013-02-11",27.3108,27.6352,27.0533,27.2918,1545600.0],["2013-02-12",27.3585,28.0454,27.3204,28.0454,1431000.0],["2013-02-13",28.0454,28.7608,27.9023,28.6559,2086400.0],["2013-02-14",28.5223,29.5335,28.5128,29.4286,1671600.0],["2013-02-15",29.2855,29.7624,29.0756,29.543,1960500.0],["2013-02-19",29.2282,30.0772,27.95,29.9723,1622700.0],["2013-02-20",29.8674,29.9341,29.2759,29.2759,1160800.0],["2013-02-21",29.0756,29.4381,28.7704,28.9039,1182100.0],["2013-02-22",28.9707,29.3904,28.7131,29.3522,1122000.0],["2013-02-25",29.1805,29.5144,28.4174,28.4174,977300.0],["2013-02-26",28.5223,28.9325,28.2266,28.8085,1119400.0],["2013-02-27",28.9325,29.3904,28.9325,29.2569,838000.0],["2013-02-28",29.3236,29.5049,28.9134,28.9134,698200.0],["2013-03-01",28.7036,28.8944,28.0168,28.7322,1228200.0],["2013-03-04",28.6177,29.0088,28.446,28.9421,904500.0],["2013-03-05",29.0565,29.8483,29.0565,29.6575,959600.0],["2013-03-06",29.6766,29.9055,29.4667,29.5907,573800.0],["2013-03-07",29.6289,29.6957,29.4286,29.667,401900.0],["2013-03-08",29.8101,29.9341,29.2473,29.9246,934400.0],["2013-03-11",29.9055,30.2871,29.5717,29.7434,1184300.0],["2013-03-12",29.6098,30.0963,29.3332,29.9628,942100.0],["2013-03-13",29.9532,30.5256,29.7529,30.4302,991000.0],["2013-03-14",30.4493,31.1361,30.4111,30.993,1147700.0],["2013-03-15",30.8308,31.1075,30.6782,30.9644,1430100.0],["2013-03-18",30.4683,31.0407,30.1249,30.8213,607100.0],["2013-03-19",30.8976,31.3841,30.7927,31.0789,630300.0],["2013-03-20",31.2029,31.3841,30.8404,31.2601,743600.0],["2013-03-21",31.0312,31.4318,30.9644,31.0312,646700.0],["2013-03-22",31.1265,31.5654,31.117,31.4318,584400.0],["2013-03-25",31.4795,31.5653,30.8117,31.0502,969400.0],["2013-03-26",31.2315,31.4795,31.0502,31.3364,403400.0],["2013-03-27",31.1647,31.3364,30.6305,31.241,390300.0],["2013-03-28",31.3173,31.47,31.0312,31.2887,458100.0],["2013-04-01",31.2029,31.3364,30.3539,30.5065,722800.0],["2013-04-02",30.6687,30.8594,29.8578,30.0391,695600.0],["2013-04-03",30.0295,30.0963,28.4746,28.7513,1144100.0],["2013-04-04",28.7513,28.8753,28.4556,28.7608,499600.0],["2013-04-05",28.3506,28.4842,27.95,28.3983,831200.0],["2013-04-08",28.2552,28.9802,28.1121,28.9421,719400.0],["2013-04-09",29.0375,29.1805,28.5986,28.7131,976900.0],["2013-04-10",28.8562,29.4095,28.5128,29.3999,1202900.0],["2013-04-11",29.3904,29.6289,29.1805,29.5526,587400.0],["2013-04-12",29.4858,29.4858,29.0851,29.2759,738400.0],["2013-04-15",28.9516,29.0661,27.0724,27.1487,1277100.0],["2013-04-16",27.3299,27.9214,27.3204,27.8546,1238000.0],["2013-04-17",27.702,27.702,27.0342,27.3872,965900.0],["2013-04-18",27.4349,27.5303,26.8148,26.9197,932400.0],["2013-04-19",27.0151,27.0151,26.5,26.9197,1081700.0],["2013-04-22",27.0724,27.5303,26.4332,27.2727,842500.0],["2013-04-23",27.473,27.6066,27.0724,27.3681,875400.0],["2013-04-24",27.4062,27.8641,27.3395,27.7687,552400.0],["2013-04-25",27.3013,27.6638,26.7957,27.225,905800.0],["2013-04-26",27.1487,27.3681,26.9293,27.0151,400100.0],["2013-04-29",27.1296,27.5493,26.9674,27.3681,374600.0],["2013-04-30",27.4349,27.7973,27.0438,27.7306,743300.0],["2013-05-01",27.4635,27.5302,27.1201,27.2155,700000.0],["2013-05-02",27.4444,27.95,27.3204,27.8164,460600.0],["2013-05-03",28.1789,28.9993,28.1789,28.4651,667400.0],["2013-05-06",28.4556,28.5509,28.1121,28.2838,883300.0],["2013-05-07",28.3792,29.1615,28.0454,28.6845,1045200.0],["2013-05-08",28.4937,28.8944,28.2839,28.5223,749900.0],["2013-05-09",28.3888,28.9707,28.3506,28.7417,631300.0],["2013-05-10",28.6368,29.2473,28.6368,29.171,684500.0],["2013-05-13",29.0565,29.0756,28.694,28.8753,653600.0],["2013-05-14",28.8276,29.5144,28.8276,29.5144,534900.0],["2013-05-15",29.4572,29.7243,29.1805,29.667,1009000.0],["2013-05-16",29.648,29.8006,29.3999,29.4572,637400.0],["2013-05-17",29.667,30.0486,29.6289,29.9532,654000.0],["2013-05-20",29.896,30.4683,29.896,30.2108,721800.0],["2013-05-21",30.2108,30.869,30.1154,30.5351,807800.0],["2013-05-22",30.6687,30.7545,29.3522,29.5049,760900.0],["2013-05-23",29.0088,29.7529,28.7704,29.6003,443200.0],["2013-05-24",29.2473,29.3332,28.6463,29.0661,458000.0],["2013-05-28",29.524,29.8578,29.2664,29.4286,407100.0],["2013-05-29",29.1519,29.4286,28.8753,29.1901,537000.0],["2013-05-30",29.2759,29.7911,29.2378,29.5621,326500.0],["2013-05-31",29.3618,30.0105,29.2282,29.3713,366700.0],["2013-06-03",29.3427,29.4286,28.3506,29.0947,627600.0],["2013-06-04",29.0565,29.2759,28.551,28.9039,532900.0],["2013-06-05",28.8944,29.0947,28.57,28.6463,503900.0],["2013-06-06",28.6654,29.0947,28.5986,29.047,483500.0],["2013-06-07",29.2759,29.6289,28.9802,29.5716,548200.0],["2013-06-10",29.6098,29.7529,29.1805,29.5526,404800.0],["2013-06-11",29.2855,29.6861,28.9802,29.0184,441200.0],["2013-06-12",29.3904,29.524,28.6273,28.7131,288500.0],["2013-06-13",28.6177,29.3332,28.5223,29.1996,457700.0],["2013-06-14",29.2092,29.648,29.1233,29.1615,407300.0],["2013-06-17",29.4953,29.6861,29.1996,29.3618,471400.0],["2013-06-18",29.4953,29.9055,29.4476,29.8387,539500.0],["2013-06-19",29.7529,30.4588,29.6957,29.9628,1327700.0],["2013-06-20",29.5716,29.6861,28.8276,28.8848,983300.0],["2013-06-21",29.047,29.047,28.3506,28.4937,1189700.0],["2013-06-24",28.1694,28.4651,27.8927,28.2075,716500.0],["2013-06-25",28.6177,29.1996,28.5414,29.0184,993200.0],["2013-06-26",29.3713,29.543,28.8657,29.3713,919100.0],["2013-06-27",29.5716,30.3634,29.4763,30.1249,860800.0],["2013-06-28",30.0582,30.4397,29.7529,30.3253,1340300.0],["2013-07-01",30.2394,30.5065,30.0295,30.2299,818000.0],["2013-07-02",30.0868,30.4874,29.9151,30.1058,540900.0],["2013-07-03",29.9628,30.2012,29.8864,30.0772,584100.0],["2013-07-05",30.2394,30.4493,29.8101,30.4302,461000.0],["2013-07-08",30.5256,30.5256,30.1249,30.2012,248100.0],["2013-07-09",30.4874,31.117,30.4302,30.8785,879300.0],["2013-07-10",30.5256,30.9835,30.4206,30.7545,432600.0],["2013-07-11",31.0407,31.4318,30.9453,31.0312,421600.0],["2013-07-12",30.9644,31.2124,30.8308,31.0121,406800.0],["2013-07-15",30.9262,31.3841,30.8308,31.2124,437600.0],["2013-07-16",31.241,31.4413,30.869,30.9453,500100.0],["2013-07-17",31.1265,31.6226,31.1265,31.5844,627000.0],["2013-07-18",31.5749,32.4143,31.5749,32.2331,832100.0],["2013-07-19",32.1663,32.5384,32.0996,32.4811,735200.0],["2013-07-22",32.4525,33.0153,32.4525,32.8341,553200.0],["2013-07-23",32.8055,33.0249,32.6719,32.8531,566800.0],["2013-07-24",32.939,33.0439,32.7291,32.7578,642700.0],["2013-07-25",32.4334,32.6433,32.2426,32.567,468200.0],["2013-07-26",32.3476,32.5193,31.9565,32.0328,321400.0],["2013-07-29",32.0042,32.214,31.4413,31.4795,370200.0],["2013-07-30",31.6512,31.8706,31.3459,31.842,1014100.0],["2013-07-31",31.9469,32.7101,31.9374,32.338,493500.0],["2013-08-01",32.4334,33.6163,32.3762,33.4446,1142700.0],["2013-08-02",33.2061,33.3778,32.8531,33.311,503600.0],["2013-08-05",33.1584,33.5972,32.9295,33.5781,1302400.0],["2013-08-06",32.0042,32.0709,27.6924,28.0072,3577200.0],["2013-08-07",28.1217,29.0184,27.6924,28.1312,1178100.0],["2013-08-08",28.3506,28.694,28.2552,28.6177,922200.0],["2013-08-09",28.5128,28.8371,28.4651,28.675,724000.0],["2013-08-12",28.4174,28.9421,28.3125,28.6177,756400.0],["2013-08-13",28.6273,28.8562,28.4365,28.6177,614600.0],["2013-08-14",28.5986,28.7227,28.3983,28.5033,316000.0],["2013-08-15",28.3125,28.4269,28.1217,28.198,570700.0],["2013-08-16",28.1026,28.6177,28.0549,28.3602,524100.0],["2013-08-19",28.322,28.4746,27.7878,27.8355,504800.0],["2013-08-20",27.8355,28.5605,27.8164,28.4937,782300.0],["2013-08-21",28.3983,29.047,28.3983,28.799,686900.0],["2013-08-22",28.799,29.5621,28.7894,29.3999,510300.0],["2013-08-23",29.4667,29.5335,29.171,29.3236,564800.0],["2013-08-26",29.3141,29.5049,29.1996,29.2473,444700.0],["2013-08-27",28.923,29.0565,28.3697,28.4174,480600.0],["2013-08-28",28.5319,28.7513,28.3697,28.6177,403700.0],["2013-08-29",28.6177,28.9611,28.57,28.6368,464900.0],["2013-08-30",28.675,28.7322,27.7115,27.7878,524300.0],["2013-09-03",28.2457,28.4174,27.1964,27.3108,2119200.0],["2013-09-04",27.3109,27.721,26.8053,27.4826,907100.0],["2013-09-05",27.5779,28.0358,27.5398,27.8641,448800.0],["2013-09-06",28.0072,28.1885,27.473,27.6543,445300.0],["2013-09-09",27.7497,28.2457,27.7115,28.0263,491600.0],["2013-09-10",28.2457,28.4079,28.074,28.3983,545800.0],["2013-09-11",28.2934,28.6559,28.1026,28.4842,543900.0],["2013-09-12",28.446,28.6177,28.1694,28.3697,400300.0],["2013-09-13",28.0454,28.4842,27.9023,28.4365,432600.0],["2013-09-16",28.8371,29.2282,28.7513,28.8657,708300.0],["2013-09-17",28.799,28.9993,28.5986,28.9802,594100.0],["2013-09-18",29.0088,29.4763,28.7322,29.2378,608500.0],["2013-09-19",29.2759,29.4763,29.0279,29.2759,693400.0],["2013-09-20",29.4381,29.524,29.1805,29.2282,1185300.0],["2013-09-23",29.1901,29.543,29.0661,29.3618,841400.0],["2013-09-24",29.4763,30.1154,29.3332,29.8578,719100.0],["2013-09-25",29.9341,30.1249,29.5716,29.9055,476700.0],["2013-09-26",29.8674,30.3729,29.8292,30.1154,339200.0],["2013-09-27",29.8292,30.1535,29.7338,29.7815,471900.0],["2013-09-30",29.3236,30.0105,29.295,29.8292,687600.0],["2013-10-01",29.7147,31.0121,29.6957,30.7259,1048300.0],["2013-10-02",30.4493,30.7259,30.1917,30.4016,517900.0],["2013-10-03",30.3729,30.4302,29.6098,29.8769,587500.0],["2013-10-04",29.8674,30.2108,29.8101,30.1154,412100.0],["2013-10-07",29.8006,30.0009,29.419,29.6289,416200.0],["2013-10-08",29.6384,29.8483,29.0374,29.1805,402700.0],["2013-10-09",29.2092,29.7815,28.8753,29.3618,701900.0],["2013-10-10",29.7624,29.9151,29.2569,29.5621,1086100.0],["2013-10-11",29.4381,29.7529,29.3809,29.7052,1095800.0],["2013-10-14",29.524,30.0486,29.3809,30.02,555700.0],["2013-10-15",30.0105,30.0486,29.7243,29.7434,617700.0],["2013-10-16",29.9532,30.3157,29.6003,30.2108,403100.0],["2013-10-17",30.0868,31.0407,30.0868,30.9644,559000.0],["2013-10-18",31.0216,31.1456,30.8976,31.0312,467500.0],["2013-10-21",31.1361,31.3173,31.0312,31.1838,458200.0],["2013-10-22",31.3746,31.3841,31.0312,31.0407,502400.0],["2013-10-23",30.9167,31.0598,30.5923,30.7164,430400.0],["2013-10-24",30.8118,31.0216,30.4493,30.5065,943900.0],["2013-10-25",30.5256,30.7354,30.3825,30.6305,775200.0],["2013-10-28",30.6496,30.7068,30.3634,30.5065,585400.0],["2013-10-29",30.6496,30.8213,30.3825,30.64,626300.0],["2013-10-30",30.7259,31.0025,30.5256,30.6305,507300.0],["2013-10-31",30.6877,30.7164,30.1154,30.3157,429200.0],["2013-11-01",30.2966,30.5733,29.9723,30.4683,457700.0],["2013-11-04",30.516,30.8022,30.2871,30.6019,451600.0],["2013-11-05",30.5351,30.6591,29.9723,30.1535,558400.0],["2013-11-06",30.268,30.497,30.0105,30.2203,491600.0],["2013-11-07",30.3729,30.497,29.4476,29.4667,591000.0],["2013-11-08",28.8944,29.4667,28.5223,29.3618,979800.0],["2013-11-11",29.2473,29.9818,29.2092,29.8578,773600.0],["2013-11-12",28.2075,28.5128,27.3013,27.6256,1787700.0],["2013-11-13",27.4062,27.6829,26.9961,27.6161,947600.0],["2013-11-14",27.7115,28.1408,27.3872,28.1026,784600.0],["2013-11-15",28.1789,28.6559,28.1598,28.4842,618500.0],["2013-11-18",28.551,28.8657,28.3315,28.4746,951100.0],["2013-11-19",28.3697,28.4842,27.7592,27.8927,436900.0],["2013-11-20",27.9118,28.446,27.7687,27.8737,549400.0],["2013-11-21",28.0454,28.3315,27.95,28.1408,390900.0],["2013-11-22",28.074,28.074,27.7687,27.9977,334100.0],["2013-11-25",28.0644,28.074,27.7115,27.8069,289900.0],["2013-11-26",27.9214,28.1026,27.7306,27.7783,580700.0],["2013-11-27",27.6829,28.0549,27.5398,27.7783,521600.0],["2013-11-29",27.7306,27.8927,27.6543,27.721,258400.0],["2013-12-02",27.5875,28.2648,27.3109,27.721,668200.0],["2013-12-03",27.6733,27.95,27.4062,27.6352,607700.0],["2013-12-04",27.4921,27.8546,27.1105,27.3204,439000.0],["2013-12-05",27.3204,27.4826,27.1201,27.225,446800.0],["2013-12-06",27.6161,27.8355,27.473,27.702,332100.0],["2013-12-09",27.6829,27.7973,27.4062,27.4253,358800.0],["2013-12-10",27.4158,27.8737,27.2632,27.2632,633000.0],["2013-12-11",27.2441,27.2536,26.3569,26.4523,796300.0],["2013-12-12",26.5286,26.6908,26.3378,26.5191,751800.0],["2013-12-13",26.6336,26.6336,26.0898,26.2043,963200.0],["2013-12-16",26.4046,27.0628,26.2901,26.977,759100.0],["2013-12-17",26.9579,27.0437,26.2711,26.5572,786900.0],["2013-12-18",26.5668,26.977,26.3665,26.9007,668800.0],["2013-12-19",26.9007,27.6638,26.7671,27.4444,911000.0],["2013-12-20",27.5112,27.845,27.4253,27.7306,913400.0],["2013-12-23",27.8546,27.95,27.721,27.9404,359000.0],["2013-12-24",27.9023,28.1885,27.845,28.0645,160800.0],["2013-12-26",28.2171,28.3697,27.9977,28.0263,249500.0],["2013-12-27",28.0644,28.2075,27.7783,28.1503,176400.0],["2013-12-30",28.1312,28.2362,27.9214,27.9214,460600.0],["2013-12-31",28.0168,28.2362,27.9881,28.074,508300.0],["2014-01-02",28.074,28.3125,27.845,27.8737,532900.0],["2014-01-03",28.0263,28.5509,28.0263,28.4079,562900.0],["2014-01-06",28.5128,28.5414,27.8641,28.0645,1106400.0],["2014-01-07",28.1217,28.8276,27.845,28.7417,1022200.0],["2014-01-08",28.7417,28.9421,28.5414,28.5986,865100.0],["2014-01-09",28.6177,29.2759,28.6177,29.1233,775000.0],["2014-01-10",29.2664,29.3332,29.0756,29.1996,402000.0],["2014-01-13",29.1042,29.1519,28.2839,28.4651,767300.0],["2014-01-14",28.5319,28.9898,28.4269,28.9134,397000.0],["2014-01-15",28.8848,29.419,28.818,29.2664,401500.0],["2014-01-16",27.8069,28.5891,27.6733,28.5128,869800.0],["2014-01-17",28.57,29.0088,28.3888,28.9611,602800.0],["2014-01-21",29.0565,29.3332,28.9325,29.1424,493600.0],["2014-01-22",29.2759,29.6193,29.1901,29.5335,433700.0],["2014-01-23",29.3713,29.4763,29.1519,29.3046,533700.0],["2014-01-24",29.0947,29.0947,28.074,28.1598,587300.0],["2014-01-27",28.1503,28.446,27.5303,27.6447,477100.0],["2014-01-28",27.6638,27.9786,27.6638,27.8069,386100.0],["2014-01-29",27.5112,27.9118,27.3872,27.4349,432800.0],["2014-01-30",27.6638,27.8737,27.4062,27.7973,323700.0],["2014-01-31",27.3395,27.8164,27.2155,27.349,640500.0],["2014-02-03",27.2345,27.6352,26.2806,26.4142,1190900.0],["2014-02-04",27.0819,28.6177,26.7194,27.3108,1636700.0],["2014-02-05",27.5016,27.6256,26.7576,26.8053,630300.0],["2014-02-06",26.853,27.349,26.8148,27.1487,424200.0],["2014-02-07",27.2822,27.5493,27.1105,27.4635,478200.0],["2014-02-10",27.3395,27.6161,26.7099,27.3681,776500.0],["2014-02-11",27.4349,28.0644,27.349,27.8641,574400.0],["2014-02-12",27.8927,28.7417,27.8927,28.6177,743700.0],["2014-02-13",28.4937,28.57,27.9977,28.3506,566800.0],["2014-02-14",28.3029,28.6177,28.2552,28.6177,421300.0],["2014-02-18",28.6177,29.3046,28.5223,29.2282,1004300.0],["2014-02-19",29.0947,29.4858,28.6463,28.6845,682800.0],["2014-02-20",28.6845,29.1138,28.675,29.0565,457700.0],["2014-02-21",29.0947,29.2855,28.7417,28.7608,417800.0],["2014-02-24",28.8657,29.3904,28.8467,29.1519,849600.0],["2014-02-25",29.1138,29.1233,28.694,28.9802,497800.0],["2014-02-26",29.0565,29.4858,28.7894,29.2378,563600.0],["2014-02-27",29.1138,30.268,29.0088,30.2012,1358500.0],["2014-02-28",30.1726,30.5256,30.0295,30.4683,1278200.0],["2014-03-03",30.0486,30.0486,29.2092,29.5144,1330200.0],["2014-03-04",29.8578,30.1249,29.6861,30.0772,810300.0],["2014-03-05",30.144,30.2585,29.8674,30.1631,344900.0],["2014-03-06",30.268,30.4779,30.1154,30.268,427200.0],["2014-03-07",30.3539,30.9262,30.3253,30.7831,1408600.0],["2014-03-10",30.7736,30.7831,30.2871,30.516,559900.0],["2014-03-11",30.6114,30.8117,30.0868,30.2012,381800.0],["2014-03-12",29.9723,30.2299,29.7529,30.1249,502200.0],["2014-03-13",30.1917,30.4683,29.6098,29.8101,672000.0],["2014-03-14",29.6861,29.9914,29.648,29.7338,276400.0],["2014-03-17",29.8387,30.3825,29.8387,29.9818,306700.0],["2014-03-18",30.02,30.8118,29.9151,30.8022,699200.0],["2014-03-19",30.8308,30.9548,30.2966,30.4779,464000.0],["2014-03-20",30.3825,30.7641,30.3539,30.5923,385600.0],["2014-03-21",30.7641,31.0025,30.6305,30.9835,900900.0],["2014-03-24",31.0598,31.1075,30.0868,30.4111,638000.0],["2014-03-25",30.5923,30.7164,30.2966,30.5351,565500.0],["2014-03-26",30.7164,30.8594,29.9628,29.9914,537500.0],["2014-03-27",30.0581,30.268,29.8101,29.9628,548900.0],["2014-03-28",30.0486,30.4302,29.9914,30.2012,372000.0],["2014-03-31",30.4588,30.7545,30.2776,30.6877,542700.0],["2014-04-01",30.6973,30.8404,30.4111,30.8213,463900.0],["2014-04-02",30.869,31.4413,30.6019,31.4223,586700.0],["2014-04-03",31.4413,31.4413,31.0407,31.3269,469800.0],["2014-04-04",31.3841,31.6894,30.516,30.6687,793000.0],["2014-04-07",30.5065,30.6687,29.5907,29.7815,609200.0],["2014-04-08",29.7911,30.8976,29.6861,30.8308,959100.0],["2014-04-09",31.0025,31.5844,30.764,31.5749,567600.0],["2014-04-10",31.4795,31.6321,31.1266,31.3269,908800.0],["2014-04-11",30.6114,31.2982,30.5065,30.6114,746600.0],["2014-04-14",30.8499,30.9453,30.5447,30.8308,550600.0],["2014-04-15",30.8213,31.2315,30.5256,30.9644,412300.0],["2014-04-16",31.3364,31.3364,30.9739,31.0693,379800.0],["2014-04-17",31.0312,31.3173,30.869,31.0025,572900.0],["2014-04-21",30.9739,31.3459,30.8404,31.1265,323300.0],["2014-04-22",31.1933,31.7657,31.0979,31.6703,395800.0],["2014-04-23",31.6321,31.8324,31.4795,31.7084,392600.0],["2014-04-24",31.7847,31.8611,31.365,31.7084,434600.0],["2014-04-25",31.6226,31.6226,31.2219,31.241,474100.0],["2014-04-28",31.3841,31.6607,30.7164,31.1647,501000.0],["2014-04-29",31.2315,31.4604,31.0025,31.1456,682400.0],["2014-04-30",31.0788,31.0884,30.4779,30.9262,767400.0],["2014-05-01",30.9453,31.4509,30.516,30.8785,975800.0],["2014-05-02",30.9835,31.7561,30.6973,31.2124,438400.0],["2014-05-05",30.8881,31.1742,30.2394,30.7831,785200.0],["2014-05-06",30.4588,31.2219,30.0963,30.6019,624700.0],["2014-05-07",30.64,30.745,29.8578,30.1058,861000.0],["2014-05-08",30.0963,30.5256,29.9818,30.3825,775900.0],["2014-05-09",30.3443,30.7736,30.2489,30.5923,502700.0],["2014-05-12",30.7641,31.4986,30.6973,31.0979,819100.0],["2014-05-13",31.0979,31.2029,30.516,30.5447,713100.0],["2014-05-14",30.5256,30.5256,29.8578,29.9151,345200.0],["2014-05-15",29.6957,29.7147,28.5509,29.0565,1294900.0],["2014-05-16",29.1138,29.2282,28.9134,29.2282,603500.0],["2014-05-19",29.1328,29.8292,29.0279,29.7243,486100.0],["2014-05-20",29.7338,29.8483,29.3809,29.7338,943300.0],["2014-05-21",29.9055,30.02,29.6289,29.9055,573300.0],["2014-05-22",29.8101,30.2203,29.6575,29.9151,752000.0],["2014-05-23",29.9437,30.1345,29.8578,30.0295,362000.0],["2014-05-27",30.1822,30.8499,30.1822,30.5733,665900.0],["2014-05-28",30.5542,31.1361,30.5256,30.7545,1007600.0],["2014-05-29",30.9167,31.0121,30.5733,30.6305,930300.0],["2014-05-30",30.621,30.7736,30.5351,30.6591,595700.0],["2014-06-02",30.6114,30.6877,30.4493,30.5733,722700.0],["2014-06-03",30.3825,30.7164,30.1535,30.5447,684400.0],["2014-06-04",30.5065,30.7831,30.4683,30.6782,658700.0],["2014-06-05",30.8785,31.2887,30.6019,31.0025,627700.0],["2014-06-06",31.1742,31.6703,31.0407,31.5749,530400.0],["2014-06-09",31.6512,32.1854,31.4509,32.0232,747600.0],["2014-06-10",31.966,32.0518,31.7943,31.8992,624700.0],["2014-06-11",31.6512,31.8038,31.4509,31.5272,693600.0],["2014-06-12",31.489,31.5558,30.9358,31.0121,975800.0],["2014-06-13",31.0216,31.365,30.9262,31.2124,344500.0],["2014-06-16",31.0502,31.1647,30.621,30.6687,535200.0],["2014-06-17",30.621,31.3555,30.5733,30.9167,633400.0],["2014-06-18",31.0025,31.0598,30.5923,30.9358,243900.0],["2014-06-19",30.9835,31.1742,30.7641,31.1647,364300.0],["2014-06-20",31.2219,31.3173,30.9739,31.0216,460500.0],["2014-06-23",31.0025,31.2315,30.7736,30.9835,365700.0],["2014-06-24",30.9644,31.2887,30.5828,30.5923,309300.0],["2014-06-25",30.4493,30.7831,30.4302,30.6782,199200.0],["2014-06-26",30.6877,30.7164,30.2871,30.4779,267500.0],["2014-06-27",30.4111,30.6877,29.9151,30.1058,2179700.0],["2014-06-30",30.1058,30.7259,30.1058,30.7164,688400.0],["2014-07-01",30.7164,31.3364,30.7068,31.1933,998200.0],["2014-07-02",31.2029,31.47,31.0979,31.1933,541000.0],["2014-07-03",31.3364,31.842,31.3364,31.6894,292700.0],["2014-07-07",31.5272,31.5558,30.7831,30.8022,552800.0],["2014-07-08",30.7164,30.8404,30.3443,30.4111,572200.0],["2014-07-09",30.5637,30.7068,30.3348,30.4111,315800.0],["2014-07-10",30.02,30.2966,29.7529,30.2012,668200.0],["2014-07-11",30.1726,30.4397,29.8578,30.2966,641200.0],["2014-07-14",30.7736,33.416,30.4016,33.3683,14602800.0],["2014-07-15",33.416,35.2952,33.2824,33.54,6656500.0],["2014-07-16",33.6926,34.1028,33.3301,33.3873,2584800.0],["2014-07-17",33.416,33.6831,33.1202,33.3873,1947500.0],["2014-07-18",33.3683,34.0646,33.0726,33.788,1210600.0],["2014-07-21",33.7594,33.912,33.4732,33.7308,1006800.0],["2014-07-22",33.7689,34.0646,33.6163,33.7403,1312200.0],["2014-07-23",33.664,33.6831,33.0821,33.4732,1704900.0],["2014-07-24",33.4923,33.5209,33.0821,33.2061,2566500.0],["2014-07-25",33.1966,33.9406,32.8913,33.435,1457600.0],["2014-07-28",33.4255,33.5209,32.8913,33.2443,1738300.0],["2014-07-29",33.4827,33.5209,33.063,33.1202,2360300.0],["2014-07-30",33.3015,33.3015,32.8913,32.939,1353900.0],["2014-07-31",32.5861,32.7768,32.2617,32.3857,2771300.0],["2014-08-01",32.2808,32.7005,32.214,32.5193,3643200.0],["2014-08-04",32.5574,32.9485,32.3953,32.8436,2590800.0],["2014-08-05",32.5097,33.8357,32.443,32.7959,3264500.0],["2014-08-06",31.718,33.0725,31.718,32.8627,1218800.0],["2014-08-07",33.0058,33.1298,32.4525,32.5193,1834400.0],["2014-08-08",32.462,32.9485,32.4334,32.9295,975000.0],["2014-08-11",33.0249,33.5304,33.0249,33.292,776900.0],["2014-08-12",33.6163,34.2077,33.3206,33.4637,2113400.0],["2014-08-13",33.788,34.5988,33.5781,34.5893,2432100.0],["2014-08-14",34.389,34.6561,34.0551,34.4653,1216100.0],["2014-08-15",34.6847,34.9613,34.4271,34.7705,1944300.0],["2014-08-18",34.8945,35.3715,34.7991,35.3429,1025800.0],["2014-08-19",35.3906,35.858,35.3524,35.5814,1116500.0],["2014-08-20",35.5337,35.9057,35.2093,35.3047,2126600.0],["2014-08-21",35.3238,35.4287,34.8564,35.2189,1370300.0],["2014-08-22",35.2189,35.8675,35.1998,35.5051,1471100.0],["2014-08-25",35.6481,35.9725,35.6005,35.9343,663300.0],["2014-08-26",35.9725,36.4781,35.8294,36.3731,1483200.0],["2014-08-27",36.2682,36.3636,35.7531,35.9534,942200.0],["2014-08-28",35.8962,36.1442,35.7245,36.0965,861900.0],["2014-08-29",36.0774,36.1251,35.734,36.0965,635700.0],["2014-09-02",36.0774,36.2491,35.5241,35.8389,1726400.0],["2014-09-03",35.982,36.0583,35.4383,35.5051,922100.0],["2014-09-04",35.6863,36.0869,35.1139,35.2952,1748000.0],["2014-09-05",35.257,35.7149,35.0949,35.6481,970500.0],["2014-09-08",35.5146,35.8485,35.2952,35.7817,1113200.0],["2014-09-09",35.8485,35.8771,35.4478,35.5814,1215300.0],["2014-09-10",35.5337,35.858,35.4097,35.6577,1035300.0],["2014-09-11",35.4287,36.106,35.3334,35.8485,853100.0],["2014-09-12",35.7817,35.8771,35.3047,35.4574,744600.0],["2014-09-15",35.4669,35.486,35.1521,35.2666,530900.0],["2014-09-16",35.0567,35.8103,35.0567,35.4287,1197700.0],["2014-09-17",35.5432,35.7912,35.3047,35.486,726900.0],["2014-09-18",35.5814,35.8962,35.2761,35.8008,817000.0],["2014-09-19",35.8771,35.9057,35.1139,35.2857,922600.0],["2014-09-22",35.1998,35.238,34.2554,34.3317,778600.0],["2014-09-23",34.2459,34.408,33.8261,33.8261,823600.0],["2014-09-24",33.788,33.8452,33.3969,33.7308,752000.0],["2014-09-25",33.6735,33.7403,32.5956,32.8436,1000300.0],["2014-09-26",32.8722,33.187,32.5956,32.9581,868200.0],["2014-09-29",32.586,33.1107,32.4716,32.8055,735000.0],["2014-09-30",32.7959,32.9295,32.1759,32.1949,1005200.0],["2014-10-01",32.2331,32.2808,31.1456,31.3078,1302400.0],["2014-10-02",31.2696,31.4223,30.6019,31.2601,1376800.0],["2014-10-03",31.5749,31.6989,31.241,31.3841,1238100.0],["2014-10-06",31.4795,31.5653,30.8022,30.8213,773400.0],["2014-10-07",30.621,30.8213,30.2966,30.3062,1143700.0],["2014-10-08",30.3157,30.5256,29.8292,30.5065,1377700.0],["2014-10-09",30.516,30.5447,29.6861,29.6861,1506700.0],["2014-10-10",29.543,29.5717,27.9023,27.9214,2185500.0],["2014-10-13",27.9595,28.3125,26.6622,26.977,3091300.0],["2014-10-14",27.1868,27.721,26.5572,26.8243,2765900.0],["2014-10-15",26.4714,27.2632,25.9754,27.0342,3389900.0],["2014-10-16",26.9961,28.2075,26.977,27.6447,5323800.0],["2014-10-17",27.9023,29.1519,27.8927,28.6559,4840800.0],["2014-10-20",28.3983,28.9993,28.0263,28.9993,3203400.0],["2014-10-21",29.2855,30.0963,29.0947,30.0963,1721000.0],["2014-10-22",30.1917,30.2203,29.667,29.7338,2685900.0],["2014-10-23",30.2108,31.0312,30.02,30.497,2126600.0],["2014-10-24",30.4588,31.2219,30.3539,31.0979,1818300.0],["2014-10-27",30.8499,30.9262,30.5447,30.8499,1784200.0],["2014-10-28",30.8785,31.0789,30.0009,30.0868,2846900.0],["2014-10-29",30.1917,30.4206,29.5144,30.0582,3998000.0],["2014-10-30",30.0105,30.7354,29.8578,30.6496,2655600.0],["2014-10-31",31.0693,31.2696,30.6687,31.0502,1999600.0],["2014-11-03",31.1742,31.8038,30.8499,31.3746,2195200.0],["2014-11-04",31.1933,31.4604,30.7545,30.8308,2276900.0],["2014-11-05",31.1265,31.241,30.7259,31.0693,1121300.0],["2014-11-06",31.0979,31.4223,30.9835,31.2696,1143000.0],["2014-11-07",31.2506,31.5654,31.2219,31.4795,1162600.0],["2014-11-10",31.4604,31.9469,31.0979,31.2696,1287400.0],["2014-11-11",30.9071,31.0121,28.7417,29.0851,4762600.0],["2014-11-12",29.1901,30.9262,28.8848,30.7354,3255000.0],["2014-11-13",30.7831,31.1933,30.3539,30.6496,1487400.0],["2014-11-14",30.64,31.0598,30.0486,30.8213,1265100.0],["2014-11-17",30.7354,30.8594,30.2966,30.5256,1387500.0],["2014-11-18",30.5637,31.4127,30.5447,30.9071,2019500.0],["2014-11-19",30.8881,31.0502,30.4779,30.9167,1160800.0],["2014-11-20",30.6877,31.8992,30.6877,31.8611,1287800.0],["2014-11-21",32.3094,32.5479,31.7752,32.1759,1200100.0],["2014-11-24",32.1663,32.2808,31.842,32.1472,1224400.0],["2014-11-25",32.3094,32.6624,31.9851,32.3476,1927800.0],["2014-11-26",32.3285,32.3666,31.8801,32.0423,1768800.0],["2014-11-28",31.8038,31.8038,30.3157,30.5351,1213500.0],["2014-12-01",30.3634,30.4302,27.4349,28.2934,4903800.0],["2014-12-02",28.1694,29.1424,28.1217,29.1424,1970700.0],["2014-12-03",29.3618,29.8674,29.1042,29.5335,1492200.0],["2014-12-04",29.4095,29.7911,29.0375,29.0947,1346200.0],["2014-12-05",29.047,29.6003,28.8276,29.3999,941100.0],["2014-12-08",29.3427,29.7243,28.6559,28.7799,1661500.0],["2014-12-09",28.3315,28.9993,28.1694,28.9707,1180200.0],["2014-12-10",28.6463,28.675,27.8927,27.9691,1410700.0],["2014-12-11",28.1217,28.8276,27.9595,28.1598,1469100.0],["2014-12-12",27.8546,28.2839,27.5589,28.0454,2385300.0],["2014-12-15",28.2934,28.8657,27.845,27.8737,1541800.0],["2014-12-16",27.6256,28.3411,27.1678,27.2059,2039600.0],["2014-12-17",27.2822,27.7687,26.872,27.702,2071700.0],["2014-12-18",28.2552,28.3697,27.3776,28.322,1689900.0],["2014-12-19",28.2648,28.3697,27.8641,27.8832,2448400.0],["2014-12-22",27.8832,28.5128,27.4826,28.5128,1076500.0],["2014-12-23",28.6177,29.1042,28.5796,28.9993,881800.0],["2014-12-24",29.0184,29.2282,28.7417,29.0565,407000.0],["2014-12-26",29.1615,29.3332,28.8562,28.8944,560800.0],["2014-12-29",28.8562,29.667,28.8562,29.4667,669500.0],["2014-12-30",29.2855,29.5812,29.2187,29.3522,532800.0],["2014-12-31",29.3904,29.4858,28.8753,28.9707,545000.0],["2015-01-02",28.9707,29.543,28.7131,28.9516,566500.0],["2015-01-05",28.6177,28.6177,27.4635,27.6829,1011000.0],["2015-01-06",27.8641,28.2362,27.2918,27.4062,1163400.0],["2015-01-07",27.7497,28.198,27.4158,27.9691,961100.0],["2015-01-08",28.1217,28.8848,27.9977,28.8371,1659700.0],["2015-01-09",29.3141,29.4763,27.2536,27.3776,2391200.0],["2015-01-12",27.3776,27.3967,26.2425,26.5954,4475000.0],["2015-01-13",26.729,27.1296,25.5366,25.7655,1975000.0],["2015-01-14",25.2122,25.2695,24.2964,24.802,3416100.0],["2015-01-15",24.9165,25.1645,23.7146,23.7718,2493700.0],["2015-01-16",23.6764,24.8593,23.6764,24.6112,2254700.0],["2015-01-20",24.5636,24.6494,24.1534,24.6112,1443900.0],["2015-01-21",24.5826,25.1264,24.5731,24.8783,2029200.0],["2015-01-22",24.9451,25.1836,24.3728,25.031,2225900.0],["2015-01-23",24.9451,25.6796,24.7257,24.7639,1825500.0],["2015-01-26",24.8116,25.4602,24.5254,25.4316,1159500.0],["2015-01-27",24.907,25.4316,24.7448,25.4221,1103500.0],["2015-01-28",25.5652,25.6033,24.9833,25.0214,1552700.0],["2015-01-29",25.1168,25.1454,24.43,24.7543,1905500.0],["2015-01-30",24.554,24.6685,24.0389,24.2488,1946400.0],["2015-02-02",24.4682,25.2313,24.306,25.1836,1940100.0],["2015-02-03",25.4602,26.4046,25.3935,26.3474,1824800.0],["2015-02-04",26.1375,26.2615,25.6987,25.8513,1053800.0],["2015-02-05",26.004,26.3951,25.9181,26.2234,679200.0],["2015-02-06",26.376,26.5668,26.2234,26.3283,1138400.0],["2015-02-09",26.2043,26.6049,26.1184,26.2997,1518900.0],["2015-02-10",25.756,26.8625,25.4316,25.899,2575100.0],["2015-02-11",25.7464,25.9086,25.2981,25.7464,1187700.0],["2015-02-12",25.8323,25.899,25.2885,25.7273,1526900.0],["2015-02-13",25.9467,26.5286,25.8323,26.5096,2125900.0],["2015-02-17",26.4619,26.6622,25.9944,26.6431,2889500.0],["2015-02-18",26.5286,27.225,26.4237,26.8816,2892900.0],["2015-02-19",26.6526,27.1391,26.4428,27.0628,2347300.0],["2015-02-20",27.0342,27.8355,26.996,27.8069,2041500.0],["2015-02-23",27.6733,27.7878,27.3967,27.6638,1706200.0],["2015-02-24",27.702,28.2171,27.6066,28.0645,1875900.0],["2015-02-25",28.1789,28.6273,28.0835,28.6177,2185900.0],["2015-02-26",28.551,28.6177,28.322,28.5223,1364400.0],["2015-02-27",28.5128,28.8371,28.3983,28.675,2506100.0],["2015-03-02",28.5891,28.8657,28.446,28.8371,2289600.0],["2015-03-03",28.7036,29.047,28.675,28.7513,2028500.0],["2015-03-04",28.6177,28.7322,28.4079,28.6654,1756800.0],["2015-03-05",28.6273,28.6463,27.9786,28.0454,1442300.0],["2015-03-06",27.8832,28.4746,27.7973,28.0168,2089100.0],["2015-03-09",28.0454,28.0644,27.5779,27.6829,1146500.0],["2015-03-10",27.4539,28.0931,27.2918,27.9977,1911700.0],["2015-03-11",28.0263,28.0835,27.6161,28.0072,2056200.0],["2015-03-12",28.074,28.5033,27.9404,28.2171,1041300.0],["2015-03-13",28.0549,28.1789,27.5112,27.7497,1602000.0],["2015-03-16",27.7878,27.9881,27.4349,27.9786,1405500.0],["2015-03-17",27.7973,28.3602,27.6733,28.2934,1275500.0],["2015-03-18",28.1503,29.1424,28.0549,28.9898,1575100.0],["2015-03-19",28.7608,28.9325,28.1312,28.818,1537200.0],["2015-03-20",29.0852,29.7052,29.0088,29.6575,2502500.0],["2015-03-23",29.6003,29.8769,29.5335,29.7624,1210800.0],["2015-03-24",29.7529,29.7529,29.4381,29.6384,1372800.0],["2015-03-25",29.791,29.791,29.419,29.5144,981700.0],["2015-03-26",29.419,29.6384,29.2855,29.3713,760200.0],["2015-03-27",29.3713,29.419,29.0279,29.2092,924300.0],["2015-03-30",29.3427,29.6289,29.047,29.5335,1336900.0],["2015-03-31",29.419,29.524,29.1042,29.3999,2084200.0],["2015-04-01",29.3713,29.6098,29.2473,29.4763,1199800.0],["2015-04-02",29.4381,30.0009,29.2569,29.648,776600.0],["2015-04-06",29.5526,30.2585,29.5049,30.0772,1627700.0],["2015-04-07",30.0581,30.2871,29.9341,30.1249,1043500.0],["2015-04-08",30.1345,30.3539,29.9246,30.1917,1155600.0],["2015-04-09",30.1822,30.8499,30.1822,30.8022,1085600.0],["2015-04-10",30.9167,31.1838,30.745,31.1265,1038300.0],["2015-04-13",31.1265,31.7371,31.0025,31.3555,1489900.0],["2015-04-14",31.3364,31.6417,31.2029,31.6226,807300.0],["2015-04-15",31.7371,32.3666,31.5749,32.1282,1590900.0],["2015-04-16",31.9469,32.0328,31.6989,31.8515,1337000.0],["2015-04-17",31.6512,31.8229,31.2124,31.2792,1301200.0],["2015-04-20",31.3459,31.5844,31.0598,31.1265,856900.0],["2015-04-21",31.2029,31.3269,30.9548,31.0789,782800.0],["2015-04-22",31.0884,31.4986,30.7831,31.4223,788700.0],["2015-04-23",31.3841,31.8992,31.2029,31.8611,985900.0],["2015-04-24",31.8611,31.8611,31.5844,31.6512,629500.0],["2015-04-27",31.7466,32.0805,31.6035,31.6703,1284900.0],["2015-04-28",31.5844,31.7848,31.0789,31.4509,1385900.0],["2015-04-29",31.2983,31.4986,31.0789,31.2506,1136200.0],["2015-04-30",31.1075,31.2601,29.9723,30.1058,2369000.0],["2015-05-01",29.9723,30.4874,29.7529,30.4206,1297500.0],["2015-05-04",30.4397,30.8118,30.3062,30.4493,1105100.0],["2015-05-05",30.4397,30.7927,29.6957,29.8101,1102800.0],["2015-05-06",30.0105,30.0486,29.5144,29.7052,960300.0],["2015-05-07",29.6861,30.2966,29.6861,30.144,1299700.0],["2015-05-08",30.5256,30.6973,30.02,30.1535,1199000.0],["2015-05-11",30.0868,30.3825,29.9818,30.2871,1419100.0],["2015-05-12",29.8006,30.6877,28.9039,29.543,3914700.0],["2015-05-13",29.8101,31.9946,29.667,31.6417,3496900.0],["2015-05-14",31.8706,32.4334,31.6989,32.2999,2258000.0],["2015-05-15",32.2045,32.3094,31.6607,32.0328,1475600.0],["2015-05-18",31.966,32.4334,31.7657,32.3953,1436900.0],["2015-05-19",32.3953,32.4334,31.6417,32.0042,1212900.0],["2015-05-20",32.0042,32.4143,31.8134,32.2236,1681100.0],["2015-05-21",32.2999,32.5765,31.7466,31.7657,1936600.0],["2015-05-22",31.6226,31.8325,31.346,31.4318,1129900.0],["2015-05-26",31.241,31.2696,30.621,30.8499,1154000.0],["2015-05-27",31.2029,31.3364,30.8022,31.0025,2500800.0],["2015-05-28",30.8594,31.1838,30.5351,31.1742,1082500.0],["2015-05-29",31.1265,31.613,30.8022,31.5081,1548000.0],["2015-06-01",31.489,32.1091,31.3936,31.9946,1397100.0],["2015-06-02",31.8134,32.2426,31.718,32.0518,914300.0],["2015-06-03",31.8992,32.4525,31.7275,32.338,1124700.0],["2015-06-04",31.9946,32.2808,31.8992,32.0042,1244200.0],["2015-06-05",32.0137,32.7864,31.9469,32.7101,1169500.0],["2015-06-08",32.6242,32.7101,31.8992,31.9088,886700.0],["2015-06-09",32.0137,32.2331,31.8324,32.0709,865900.0],["2015-06-10",32.3857,32.6147,32.0709,32.3762,936500.0],["2015-06-11",32.338,32.338,31.8229,32.1186,958100.0],["2015-06-12",31.9755,32.2522,31.8038,32.1377,618800.0],["2015-06-15",31.8515,31.8992,30.9739,31.594,1628900.0],["2015-06-16",31.5463,31.9278,31.1361,31.8515,890200.0],["2015-06-17",32.0041,32.3857,31.6607,32.0137,1116600.0],["2015-06-18",32.0519,32.6337,32.0042,32.5574,1081600.0],["2015-06-19",32.5384,33.2633,32.4334,32.9199,2408900.0],["2015-06-22",33.292,33.6163,33.1775,33.5304,1209000.0],["2015-06-23",33.5018,33.7689,33.3873,33.7308,807700.0],["2015-06-24",33.6258,33.6258,32.7673,33.063,759700.0],["2015-06-25",33.0916,33.1489,32.7005,32.7864,743100.0],["2015-06-26",32.7959,33.0439,32.6242,32.6528,1395600.0],["2015-06-29",32.319,32.5193,31.3173,31.4509,1276500.0],["2015-06-30",31.7275,31.8897,31.1742,31.5558,1634500.0],["2015-07-01",31.6798,31.718,31.2124,31.5749,1283000.0],["2015-07-02",31.7275,31.9565,31.1742,31.2315,883000.0],["2015-07-06",30.8117,31.3936,30.5923,30.8213,1146900.0],["2015-07-07",30.8976,31.1838,30.0868,31.0502,1524200.0],["2015-07-08",30.7164,30.9453,29.7147,29.772,1755800.0],["2015-07-09",30.2394,30.3157,29.3427,29.5526,2205800.0],["2015-07-10",29.9628,30.0295,29.4667,29.5812,1832500.0],["2015-07-13",29.8388,30.6591,29.8388,30.4779,1416300.0],["2015-07-14",30.4397,30.8881,30.3443,30.8308,845600.0],["2015-07-15",30.6973,30.7354,30.2203,30.2776,1247500.0],["2015-07-16",30.6305,30.64,30.0868,30.2394,974100.0],["2015-07-17",30.2108,30.2585,29.5335,29.7529,764600.0],["2015-07-20",29.7624,29.9628,29.4572,29.7624,1343400.0],["2015-07-21",29.7338,30.2203,29.7338,29.9914,840700.0],["2015-07-22",29.8101,30.2871,29.8101,30.1058,1137500.0],["2015-07-23",30.2394,30.3062,29.5812,29.6193,898700.0],["2015-07-24",29.6766,29.6957,28.7322,28.799,2128500.0],["2015-07-27",28.5319,28.6082,27.7687,28.1885,1187800.0],["2015-07-28",28.3602,28.8657,28.2743,28.7513,1003700.0],["2015-07-29",28.7513,29.3236,28.6559,29.2569,647600.0],["2015-07-30",29.0851,29.3904,28.8276,29.3618,496300.0],["2015-07-31",29.3045,29.4953,29.1805,29.4095,1259600.0],["2015-08-03",29.2378,29.4381,29.0279,29.1901,732800.0],["2015-08-04",29.2664,29.4953,29.0279,29.2759,1457500.0],["2015-08-05",29.5526,29.8864,29.0756,29.1233,1147500.0],["2015-08-06",29.1138,29.3618,28.7513,29.0375,1435000.0],["2015-08-07",28.9325,29.3141,28.7227,28.8657,1900000.0],["2015-08-10",29.0947,29.8864,29.0851,29.7338,1242800.0],["2015-08-11",27.3013,29.171,26.7099,29.171,4355000.0],["2015-08-12",28.5796,28.6082,25.8895,28.1026,6482100.0],["2015-08-13",28.0358,28.4937,27.6066,27.6352,1798800.0],["2015-08-14",27.5398,28.5128,27.473,27.6638,2180900.0],["2015-08-17",27.2155,27.5779,26.4237,27.3204,3327000.0],["2015-08-18",27.0819,28.2362,27.0819,27.8451,1908300.0],["2015-08-19",27.6256,27.9309,27.3776,27.7592,1222400.0],["2015-08-20",27.3681,27.5493,26.7671,26.7671,1420500.0],["2015-08-21",26.5763,26.7766,25.8609,25.9944,1771900.0],["2015-08-24",22.9323,25.9658,22.9323,24.6208,2116400.0],["2015-08-25",25.3553,25.3553,24.6017,24.6876,2471600.0],["2015-08-26",25.5461,25.5461,24.4872,24.9451,1471100.0],["2015-08-27",25.279,25.775,25.0787,25.6319,2130400.0],["2015-08-28",25.5938,26.2711,25.5175,25.88,1730700.0],["2015-08-31",25.7655,26.5,25.4507,26.2329,1547700.0],["2015-09-01",25.4221,25.9658,25.155,25.2981,1056800.0],["2015-09-02",25.5747,25.7083,24.8402,25.3744,1241800.0],["2015-09-03",25.5461,25.9086,25.2981,25.5079,1107500.0],["2015-09-04",24.907,25.2122,24.802,24.9833,818300.0],["2015-09-08",25.403,25.8513,25.279,25.8132,1286800.0],["2015-09-09",26.0421,26.1757,25.8227,25.8609,1473700.0],["2015-09-10",25.775,26.0898,25.6415,25.8609,1520100.0],["2015-09-11",25.775,26.1184,25.5175,26.0326,939200.0],["2015-09-14",25.899,25.9944,25.6415,25.8132,1379800.0],["2015-09-15",25.9086,26.2902,25.9086,26.2329,1717300.0],["2015-09-16",26.3188,26.5382,26.2234,26.4428,1272100.0],["2015-09-17",26.4046,26.7099,26.2234,26.2711,1081300.0],["2015-09-18",25.8895,26.2711,25.8036,25.9849,2390200.0],["2015-09-21",26.128,26.2901,25.9086,26.2234,2057800.0],["2015-09-22",25.6319,25.8132,25.1073,25.3172,2023500.0],["2015-09-23",25.3744,25.4316,24.5349,24.6494,2067000.0],["2015-09-24",24.4109,25.0119,24.0866,24.9833,2302700.0],["2015-09-25",25.1359,25.5079,25.0023,25.2027,1358600.0],["2015-09-28",24.9451,25.155,24.4586,25.0119,1366800.0],["2015-09-29",24.9928,25.5938,24.907,25.5652,1718200.0],["2015-09-30",25.8704,26.2711,25.775,26.2425,1421900.0],["2015-10-01",26.2329,26.4428,25.8609,26.0517,1826900.0],["2015-10-02",25.5842,26.6336,25.2218,26.624,1270900.0],["2015-10-05",26.9484,27.8546,26.7862,27.6829,1837600.0],["2015-10-06",27.5875,28.2552,27.5779,28.0358,934900.0],["2015-10-07",28.198,28.6845,27.8641,28.3029,1215400.0],["2015-10-08",28.2457,28.8467,28.1694,28.6845,960500.0],["2015-10-09",28.8276,29.0947,28.1408,28.3125,1438900.0],["2015-10-12",28.3506,28.3602,27.7878,28.1885,881300.0],["2015-10-13",27.9023,28.6368,27.8641,27.9595,680900.0],["2015-10-14",27.9118,28.0549,27.5875,27.8641,703600.0],["2015-10-15",27.8737,28.2648,27.5493,28.2075,489700.0],["2015-10-16",28.0835,28.0835,26.7957,27.0533,1528800.0],["2015-10-19",26.8434,27.5303,26.8434,27.5112,840900.0],["2015-10-20",27.5398,28.2075,27.4635,27.8355,809200.0],["2015-10-21",27.9118,27.9214,27.5016,27.5684,649900.0],["2015-10-22",27.6161,28.1217,27.5016,27.9595,787200.0],["2015-10-23",28.1408,28.3602,27.9309,28.2171,711000.0],["2015-10-26",28.1026,28.446,27.6352,27.6638,1078300.0],["2015-10-27",27.3681,27.7878,27.0437,27.1678,791000.0],["2015-10-28",27.4635,28.322,27.0914,28.322,1198200.0],["2015-10-29",28.1217,28.6845,27.6352,27.9023,900200.0],["2015-10-30",27.9595,28.4174,27.5875,28.1121,825800.0],["2015-11-02",28.0931,28.8753,27.702,28.7799,1093100.0],["2015-11-03",29.3046,29.3046,28.4937,28.7417,1324900.0],["2015-11-04",28.8371,29.0279,28.5414,28.8562,1482600.0],["2015-11-05",28.7703,29.3332,28.5032,29.2759,1462900.0],["2015-11-06",29.0947,29.3904,28.6559,29.2092,1116200.0],["2015-11-09",29.1901,29.2473,28.5891,28.923,2119100.0],["2015-11-10",29.5716,29.9437,28.1026,29.4572,2650600.0],["2015-11-11",29.5716,30.0009,29.0947,29.9532,1624000.0],["2015-11-12",29.5907,29.6003,28.4365,28.6177,1895400.0],["2015-11-13",28.6177,29.1328,28.5033,28.5796,1402800.0],["2015-11-16",28.3315,29.0279,28.074,28.9802,1096300.0],["2015-11-17",29.0851,29.2759,28.551,28.9611,1199300.0],["2015-11-18",29.171,29.772,28.9611,29.6766,1535100.0],["2015-11-19",29.6003,29.8769,29.4858,29.7815,975500.0],["2015-11-20",29.9437,30.0772,29.5335,29.5621,649800.0],["2015-11-23",29.419,29.7052,29.295,29.5335,1194300.0],["2015-11-24",29.4763,29.7147,29.2187,29.6384,1709800.0],["2015-11-25",29.5717,29.8197,29.5049,29.7624,728200.0],["2015-11-27",29.667,30.2871,29.667,30.2489,388600.0],["2015-11-30",30.3252,30.4874,29.9818,30.3634,1127300.0],["2015-12-01",30.4302,30.8117,30.2775,30.6114,1895300.0],["2015-12-02",30.8594,31.594,30.5351,30.5828,1482300.0],["2015-12-03",30.7736,30.7736,30.0295,30.1345,990300.0],["2015-12-04",30.1058,30.6687,29.9914,30.5065,1716600.0],["2015-12-07",30.2585,30.4493,29.6193,29.6957,608700.0],["2015-12-08",29.2569,29.4572,28.7513,28.9993,1103300.0],["2015-12-09",28.9993,29.4572,28.6368,28.6845,681100.0],["2015-12-10",28.6559,28.9993,28.6368,28.818,943800.0],["2015-12-11",28.322,28.6082,27.9214,28.0645,701500.0],["2015-12-14",28.1121,28.1121,27.4253,27.5779,1034400.0],["2015-12-15",27.9786,28.5796,27.9023,28.5414,1435700.0],["2015-12-16",28.6177,28.8181,28.0835,28.551,1064100.0],["2015-12-17",28.3411,28.3697,27.826,27.8927,1010600.0],["2015-12-18",27.7973,28.1885,27.6924,27.8832,1778300.0],["2015-12-21",27.9404,27.95,27.6161,27.9118,954700.0],["2015-12-22",27.9118,28.3792,27.9023,28.2457,514900.0],["2015-12-23",28.5223,29.2473,28.5223,29.2092,631100.0],["2015-12-24",29.0565,29.3236,28.9134,29.0088,309900.0],["2015-12-28",28.8181,29.1901,28.694,29.1328,484400.0],["2015-12-29",29.2569,29.5144,29.0565,29.4667,451700.0],["2015-12-30",29.2282,29.4953,28.675,28.9993,391000.0],["2015-12-31",28.8276,29.0565,28.5891,28.6463,464700.0],["2016-01-04",28.2362,28.5223,27.8737,28.4842,934400.0],["2016-01-05",28.4842,28.5986,28.0263,28.2838,706400.0],["2016-01-06",27.6829,28.0931,27.6447,27.8451,705700.0],["2016-01-07",26.9961,27.5303,26.748,27.0151,1957600.0],["2016-01-08",27.0914,27.2345,26.4619,26.5286,840400.0],["2016-01-11",26.5859,26.7099,25.8895,26.0517,862000.0],["2016-01-12",26.3951,26.4619,26.0326,26.3855,1187000.0],["2016-01-13",26.5286,26.6526,25.6701,25.8036,2340600.0],["2016-01-14",25.9181,26.0994,25.2695,25.6224,942800.0],["2016-01-15",24.7925,25.2313,24.5159,24.926,1563600.0],["2016-01-19",25.2599,25.2599,24.2392,24.5445,1219900.0],["2016-01-20",24.1915,24.3346,23.1327,23.9721,1614500.0],["2016-01-21",24.0103,24.4014,23.5715,23.6955,1629700.0],["2016-01-22",24.3632,24.9356,24.2392,24.7829,1405900.0],["2016-01-25",24.6017,24.8211,24.058,24.0961,590600.0],["2016-01-26",24.3918,25.1073,24.1438,25.0596,603700.0],["2016-01-27",24.8593,25.2981,24.7257,24.8402,521600.0],["2016-01-28",25.4889,25.4889,24.8688,25.1264,494700.0],["2016-01-29",25.1741,26.1757,24.8211,26.1757,1125700.0],["2016-02-01",25.7655,26.1089,25.6224,25.6987,954200.0],["2016-02-02",25.031,25.5175,24.5636,24.6303,1272900.0],["2016-02-03",24.9642,25.1264,23.9912,24.6399,884600.0],["2016-02-04",24.7448,25.6129,24.554,25.2122,1548200.0],["2016-02-05",25.2027,25.4125,24.5254,24.6399,672500.0],["2016-02-08",24.2583,24.3155,22.7797,23.2376,1299200.0],["2016-02-09",22.6557,23.6955,21.9212,22.6843,1918300.0],["2016-02-10",23.1422,23.4665,22.9228,22.9896,1089200.0],["2016-02-11",22.3695,22.6843,21.7495,22.0833,1321600.0],["2016-02-12",22.4077,23.5524,22.1978,23.3425,1285600.0],["2016-02-16",23.5715,24.0389,23.2281,23.9817,931600.0],["2016-02-17",24.0961,25.2218,23.9721,24.8688,1299900.0],["2016-02-18",25.05,25.2218,24.7066,24.907,724900.0],["2016-02-19",24.7162,24.926,24.3346,24.8593,490400.0],["2016-02-22",25.2313,25.6987,25.2313,25.5366,529800.0],["2016-02-23",25.1836,25.8132,25.0405,25.0501,600600.0],["2016-02-24",24.4586,25.4602,24.2869,25.4412,527600.0],["2016-02-25",25.4507,26.1471,25.3076,26.0803,1075400.0],["2016-02-26",26.2425,26.6908,26.2425,26.624,914900.0],["2016-02-29",26.0898,26.7194,25.9086,26.1948,854600.0],["2016-03-01",26.5,27.5016,26.3665,27.3585,795600.0],["2016-03-02",27.2632,27.6543,27.0533,27.6161,686900.0],["2016-03-03",27.721,28.0931,27.5398,27.95,706700.0],["2016-03-04",28.0549,28.3602,27.7592,27.9977,896100.0],["2016-03-07",27.9881,28.3888,27.7878,28.2838,1293300.0],["2016-03-08",28.0454,28.1694,26.9579,26.9961,971600.0],["2016-03-09",27.2441,27.7783,26.977,27.597,706400.0],["2016-03-10",27.6638,28.0072,27.4921,27.8737,598800.0],["2016-03-11",28.1694,29.0088,28.1694,28.9993,935900.0],["2016-03-14",28.6463,28.9611,28.446,28.7322,546300.0],["2016-03-15",28.3411,28.6463,28.198,28.5223,447900.0],["2016-03-16",28.5033,29.3236,28.5033,29.1805,761500.0],["2016-03-17",29.1901,30.1249,29.1424,30.02,898700.0],["2016-03-18",30.4302,30.4302,29.8387,30.0677,1424800.0],["2016-03-21",29.5049,29.7624,29.3427,29.5716,691800.0],["2016-03-22",29.2282,29.9151,29.2282,29.8769,984100.0],["2016-03-23",29.8769,29.8769,29.1519,29.1519,639500.0],["2016-03-24",28.9134,29.2378,28.8085,29.1805,438700.0],["2016-03-28",29.2282,29.3522,28.9325,29.1328,560200.0],["2016-03-29",28.9898,29.8197,28.8467,29.8006,889300.0],["2016-03-30",30.0486,30.0486,29.3999,29.543,477400.0],["2016-03-31",29.5812,29.5812,29.2664,29.3713,685600.0],["2016-04-01",28.9516,29.524,28.8848,29.3904,626700.0],["2016-04-04",29.419,29.4476,29.0088,29.0661,444100.0],["2016-04-05",28.7894,28.923,28.3125,28.3315,607000.0],["2016-04-06",28.3602,28.4842,28.1026,28.446,507200.0],["2016-04-07",28.322,28.446,27.721,27.9023,763300.0],["2016-04-08",28.3506,28.7894,28.1121,28.198,467700.0],["2016-04-11",28.4365,29.0184,28.3602,28.3983,476200.0],["2016-04-12",28.4365,29.1233,28.4079,28.8753,452000.0],["2016-04-13",29.0565,29.2759,28.8753,29.1615,684600.0],["2016-04-14",29.4095,29.4381,28.9325,28.9707,784800.0],["2016-04-15",28.818,29.1996,28.6368,28.9802,745800.0],["2016-04-18",28.694,29.2855,28.5605,29.1328,312800.0],["2016-04-19",29.3332,29.4286,28.9134,29.1615,926500.0],["2016-04-20",29.1424,29.2569,28.7417,29.1519,450800.0],["2016-04-21",29.2759,29.6289,29.1805,29.1901,723100.0],["2016-04-22",29.3141,29.6861,29.1615,29.667,1074600.0],["2016-04-25",29.4476,29.9628,29.4476,29.9532,1585500.0],["2016-04-26",30.0391,30.8594,29.9723,30.621,1548800.0],["2016-04-27",30.5828,31.5367,30.5828,31.4795,1254700.0],["2016-04-28",31.241,31.613,30.7545,30.7831,757900.0],["2016-04-29",30.7831,31.1742,30.4969,30.993,1135800.0],["2016-05-02",30.993,31.3078,30.6591,31.2983,715900.0],["2016-05-03",30.7831,30.9167,30.268,30.869,1560400.0],["2016-05-04",30.7259,31.0693,30.3157,30.5828,562500.0],["2016-05-05",30.8022,31.1361,30.4683,30.5733,1239700.0],["2016-05-06",30.2871,30.7354,30.2203,30.6782,1953100.0],["2016-05-09",30.5637,30.8881,29.8578,29.896,1698600.0],["2016-05-10",31.2219,31.2696,30.3062,30.4779,1788600.0],["2016-05-11",30.5447,31.2792,30.5447,30.9739,1204900.0],["2016-05-12",31.1456,31.6798,30.9644,31.0312,1387000.0],["2016-05-13",30.9644,31.47,30.2871,30.4779,1042400.0],["2016-05-16",30.621,31.3078,30.4779,31.1361,973300.0],["2016-05-17",31.0407,31.47,30.8976,30.9071,1070500.0],["2016-05-18",30.6973,30.9358,30.1535,30.3253,685700.0],["2016-05-19",30.0105,30.3157,29.6193,30.02,636800.0],["2016-05-20",30.2299,30.4779,30.0486,30.1631,562900.0],["2016-05-23",30.0486,30.2012,29.8769,29.9723,549100.0],["2016-05-24",30.1726,30.6305,29.9055,30.621,985500.0],["2016-05-25",30.9167,31.0598,30.6591,30.8785,880400.0],["2016-05-26",31.0025,31.1265,30.5351,30.5351,687500.0],["2016-05-27",30.4206,30.7259,30.3634,30.6591,610400.0],["2016-05-31",30.6591,31.0216,30.497,30.6305,865500.0],["2016-06-01",30.4588,30.6877,30.268,30.6114,641200.0],["2016-06-02",30.3539,30.6019,30.2108,30.5733,619300.0],["2016-06-03",30.64,30.64,30.0772,30.516,652400.0],["2016-06-06",30.7354,31.2029,30.4779,31.0598,1075800.0],["2016-06-07",31.0693,31.3078,31.0025,31.241,622500.0],["2016-06-08",31.3841,31.7561,31.2124,31.594,1409800.0],["2016-06-09",31.2887,31.6989,31.1361,31.6894,837800.0],["2016-06-10",31.1647,31.3078,30.8881,31.2315,1213500.0],["2016-06-13",30.9167,31.3364,30.4779,30.4874,1474800.0],["2016-06-14",30.4397,30.7259,30.02,30.0486,1032500.0],["2016-06-15",30.1535,30.4779,30.0105,30.2585,923500.0],["2016-06-16",30.0486,30.3539,29.5907,30.3253,969700.0],["2016-06-17",30.5065,30.8404,30.3253,30.6973,1176200.0],["2016-06-20",31.2124,31.594,31.117,31.3269,1211700.0],["2016-06-21",31.2792,31.5463,30.9358,31.3173,769000.0],["2016-06-22",31.4509,31.5558,31.0121,31.0121,556100.0],["2016-06-23",31.5844,32.4811,31.5654,32.3762,1548200.0],["2016-06-24",30.7068,30.9262,29.171,29.4476,2122500.0],["2016-06-27",28.7799,28.8848,27.9691,28.0931,1792600.0],["2016-06-28",28.5223,28.8276,28.2457,28.7894,1255200.0],["2016-06-29",29.2855,29.3332,28.8276,29.295,1214700.0],["2016-06-30",29.4381,30.3062,29.1901,30.3062,1265200.0],["2016-07-01",30.3157,30.7831,29.9914,30.1535,789600.0],["2016-07-05",29.7243,29.8769,29.2282,29.6003,800900.0],["2016-07-06",29.3522,30.0009,29.2092,29.9818,792800.0],["2016-07-07",30.1154,30.497,30.0105,30.2966,930700.0],["2016-07-08",30.6305,31.4413,30.5923,31.3364,1023200.0],["2016-07-11",31.4795,31.9088,31.3841,31.4604,645200.0],["2016-07-12",31.842,32.443,31.6607,32.4143,1340800.0],["2016-07-13",32.6337,32.7101,32.2808,32.4143,758300.0],["2016-07-14",32.6719,33.0725,32.6337,32.7005,590100.0],["2016-07-15",32.9008,33.0725,32.6337,32.7673,758000.0],["2016-07-18",32.6433,33.1775,32.5288,32.9867,686700.0],["2016-07-19",32.9104,33.1202,32.5574,32.7005,1311500.0],["2016-07-20",32.6242,33.2824,32.338,33.2156,1031200.0],["2016-07-21",33.2538,33.5877,33.2347,33.54,1085300.0],["2016-07-22",33.3969,33.3969,33.0058,33.1679,741600.0],["2016-07-25",32.9962,33.416,32.8627,33.3873,562500.0],["2016-07-26",33.3874,34.2459,33.3397,34.2077,985200.0],["2016-07-27",34.2459,34.5321,34.1982,34.5034,1068500.0],["2016-07-28",34.284,34.4557,34.0265,34.284,434100.0],["2016-07-29",34.2459,34.265,33.6926,33.8548,1393600.0],["2016-08-01",33.6735,34.16,33.3206,33.7117,1145300.0],["2016-08-02",33.7212,33.7403,32.9581,33.1775,869500.0],["2016-08-03",33.187,33.4923,33.1298,33.4923,376900.0],["2016-08-04",33.3683,33.5972,33.2633,33.2729,607500.0],["2016-08-05",33.5018,34.2554,33.3301,34.1505,1250200.0],["2016-08-08",34.2459,34.3604,33.7785,33.7975,1184800.0],["2016-08-09",33.7975,34.1505,33.063,33.1107,1876600.0],["2016-08-10",33.416,33.4827,32.8627,33.1584,2700500.0],["2016-08-11",33.1775,33.8738,33.1775,33.4923,3527900.0],["2016-08-12",33.435,33.5209,32.7387,32.9485,987800.0],["2016-08-15",33.1775,33.5877,33.0248,33.4732,786500.0],["2016-08-16",33.3015,33.3492,31.7848,31.8992,4833300.0],["2016-08-17",31.7466,31.7943,30.1917,30.497,3795000.0],["2016-08-18",30.5256,31.0312,30.3443,31.0121,2346000.0],["2016-08-19",30.8022,31.0121,30.3825,31.0025,2078300.0],["2016-08-22",30.2776,30.9548,29.7529,30.745,1107000.0],["2016-08-23",31.0598,31.3555,30.993,31.1838,1445000.0],["2016-08-24",31.1933,31.3555,30.6877,30.6973,877600.0],["2016-08-25",30.64,30.9453,30.6114,30.6973,604400.0],["2016-08-26",30.8594,30.9453,30.3729,30.4206,833700.0],["2016-08-29",30.4206,30.8404,30.4016,30.6687,546600.0],["2016-08-30",30.6496,30.7736,30.2776,30.3729,914200.0],["2016-08-31",30.268,30.268,29.295,29.4095,1415400.0],["2016-09-01",29.3999,29.667,28.6559,29.0375,1298100.0],["2016-09-02",29.3427,29.3809,28.923,29.2473,744000.0],["2016-09-06",29.3332,29.4953,28.8276,29.0184,780000.0],["2016-09-07",28.8657,29.1042,28.3888,28.9898,844500.0],["2016-09-08",28.9707,29.2378,28.7131,28.7513,924500.0],["2016-09-09",28.4842,28.5414,27.4826,27.5303,1004100.0],["2016-09-12",27.1487,27.9595,27.1487,27.7306,1099000.0],["2016-09-13",27.3776,27.5303,26.8053,27.0724,1363600.0],["2016-09-14",26.9484,27.0819,26.5573,26.7862,1711800.0],["2016-09-15",26.6908,27.1296,26.6908,26.9961,677500.0],["2016-09-16",26.5573,26.7862,26.376,26.624,1192200.0],["2016-09-19",26.8148,27.2155,26.7767,26.8911,620400.0],["2016-09-20",26.9865,27.0724,26.3188,26.3283,1038600.0],["2016-09-21",26.4332,26.9102,26.2902,26.872,1557900.0],["2016-09-22",27.2727,27.4826,27.0724,27.4349,932900.0],["2016-09-23",27.349,27.8832,27.2155,27.225,1127100.0],["2016-09-26",26.9865,27.9881,26.9293,27.6352,1058800.0],["2016-09-27",26.9102,27.6161,26.9102,27.5875,974500.0],["2016-09-28",27.6447,28.1694,27.4253,28.1217,1288200.0],["2016-09-29",28.1121,28.3983,27.95,28.0645,916400.0],["2016-09-30",28.198,28.5319,28.0072,28.3602,1250100.0],["2016-10-03",28.2266,28.4556,28.0168,28.3411,819300.0],["2016-10-04",28.4269,28.6177,27.7687,27.7973,987200.0],["2016-10-05",28.1121,28.3029,28.0072,28.198,852900.0],["2016-10-06",28.0644,28.074,27.6447,27.95,1086500.0],["2016-10-07",27.8737,27.9691,27.4062,27.4158,727800.0],["2016-10-10",27.4158,27.9595,27.4158,27.5207,1065400.0],["2016-10-11",27.2632,27.3776,26.5382,26.5382,1391800.0],["2016-10-12",26.5191,26.7099,26.252,26.5954,2378200.0],["2016-10-13",26.2329,26.6526,26.0707,26.5477,780500.0],["2016-10-14",26.7671,26.8053,26.2806,26.3378,660400.0],["2016-10-17",26.7003,26.7576,26.2234,26.5572,995200.0],["2016-10-18",26.9961,27.0342,26.6431,26.6526,889100.0],["2016-10-19",26.7385,26.7576,26.2901,26.5763,564000.0],["2016-10-20",26.376,26.5859,26.004,26.0135,1277700.0],["2016-10-21",25.756,26.0612,25.3362,25.7464,2217100.0],["2016-10-24",26.1089,26.2997,25.8323,25.9658,1085000.0],["2016-10-25",25.9563,25.9563,25.2408,25.7941,1383500.0],["2016-10-26",25.5842,26.4332,25.527,26.2329,1296600.0],["2016-10-27",26.3283,26.3951,25.9181,26.1089,1068500.0],["2016-10-28",26.1375,26.9579,26.1375,26.5954,825500.0],["2016-10-31",26.6622,26.7003,26.376,26.5668,1096200.0],["2016-11-01",26.7862,26.7862,25.9372,26.1566,863400.0],["2016-11-02",26.0421,26.4714,25.8036,25.8609,620600.0],["2016-11-03",25.9372,26.0612,25.4984,25.9849,787800.0],["2016-11-04",25.8418,26.1089,25.4221,25.6796,610700.0],["2016-11-07",26.3092,26.4142,26.0135,26.1852,620500.0],["2016-11-08",26.1661,26.8911,25.8609,26.5859,1018400.0],["2016-11-09",28.5605,30.7545,28.2266,29.9341,4368100.0],["2016-11-10",30.3825,31.6798,30.3539,30.7259,2953000.0],["2016-11-11",30.5923,30.7831,30.1822,30.7354,2527900.0],["2016-11-14",30.4683,35.4764,29.047,35.2475,9287500.0],["2016-11-15",34.5702,36.2205,34.4462,35.9343,4540000.0],["2016-11-16",35.3524,35.982,35.1044,35.8008,3252500.0],["2016-11-17",35.8103,36.1823,35.3715,35.4955,2277500.0],["2016-11-18",35.4288,35.8866,34.9423,35.009,2572300.0],["2016-11-21",35.2761,35.5432,34.761,35.3143,1968500.0],["2016-11-22",35.3143,35.9152,35.1712,35.4192,2767200.0],["2016-11-23",35.4669,35.8866,35.4574,35.8675,1457400.0],["2016-11-25",36.0011,36.0583,35.7435,35.9343,530800.0],["2016-11-28",35.9057,36.0011,35.0281,35.2666,1567900.0],["2016-11-29",35.133,35.486,34.4748,34.5511,2453500.0],["2016-11-30",34.9136,35.4764,34.5321,34.6752,2334800.0],["2016-12-01",35.0186,35.5241,34.8468,34.9804,1470100.0],["2016-12-02",35.0472,35.257,34.4367,35.238,970500.0],["2016-12-05",35.5337,35.7149,35.3715,35.6005,1802100.0],["2016-12-06",35.4955,36.8024,35.4955,36.5162,2005800.0],["2016-12-07",36.8596,37.2507,36.5639,37.203,1470000.0],["2016-12-08",37.4034,38.6816,37.2507,38.281,2220700.0],["2016-12-09",38.2524,38.3096,37.6419,38.2714,1014800.0],["2016-12-12",38.2714,38.8438,37.6705,37.7372,1092800.0],["2016-12-13",38.2619,38.3764,36.9836,37.1458,1274300.0],["2016-12-14",37.1363,37.203,36.2873,36.354,1639200.0],["2016-12-15",36.3254,36.8882,35.8962,36.4017,1187600.0],["2016-12-16",36.4685,36.6879,36.0965,36.1728,1818000.0],["2016-12-19",35.7912,36.5925,35.6577,36.2014,991500.0],["2016-12-20",36.3827,36.5162,35.9725,36.1442,1300500.0],["2016-12-21",36.1442,36.2587,35.8294,36.0202,798400.0],["2016-12-22",35.9057,36.2205,35.7722,35.9725,736100.0],["2016-12-23",35.9916,36.1537,35.6672,35.8962,270200.0],["2016-12-27",35.982,36.0488,35.7149,35.9916,307100.0],["2016-12-28",36.1728,36.1728,35.114,35.2093,634600.0],["2016-12-29",35.1903,35.4764,34.5893,34.6942,830900.0],["2016-12-30",34.761,35.1616,34.6084,34.6847,963100.0],["2017-01-03",35.0281,35.6863,34.7515,35.2952,910100.0],["2017-01-04",36.2205,36.7642,36.0106,36.6021,1666700.0],["2017-01-05",36.5353,36.707,35.7149,35.8389,1035100.0],["2017-01-06",35.8962,36.1156,35.2284,35.2284,612800.0],["2017-01-09",35.1807,35.1998,34.3604,34.3699,797300.0],["2017-01-10",34.5416,35.4764,34.2268,35.4383,843500.0],["2017-01-11",35.5623,35.734,34.8945,35.257,1058600.0],["2017-01-12",35.0186,35.0758,33.0153,33.8834,2980900.0],["2017-01-13",33.8929,34.5702,33.8929,34.3031,978800.0],["2017-01-17",34.3508,34.6275,33.6163,33.6735,605700.0],["2017-01-18",33.8357,34.1028,33.6354,34.0551,853300.0],["2017-01-19",34.1505,34.4844,33.435,33.7308,692100.0],["2017-01-20",33.9311,34.1314,33.5972,33.8166,583500.0],["2017-01-23",33.7594,33.8548,33.1489,33.6831,737100.0],["2017-01-24",33.9883,35.8675,33.9597,35.6958,1795000.0],["2017-01-25",36.3159,37.5083,36.1537,37.3271,2021800.0],["2017-01-26",37.432,37.68,36.4685,36.8119,1003100.0],["2017-01-27",36.7738,37.079,35.982,36.1251,854300.0],["2017-01-30",35.7722,35.7722,34.761,35.2952,1211100.0],["2017-01-31",35.2856,35.6577,34.5702,35.2284,949900.0],["2017-02-01",35.6005,35.9725,35.0472,35.486,749400.0],["2017-02-02",35.362,35.4383,34.6179,34.8659,766900.0],["2017-02-03",35.3334,35.8771,34.9518,35.5051,770700.0],["2017-02-06",35.4192,35.6291,35.0567,35.4383,1826300.0],["2017-02-07",37.06,37.4606,35.7912,36.3636,1949100.0],["2017-02-08",36.2968,36.2968,35.0567,35.3238,1306700.0],["2017-02-09",35.3238,36.4876,35.1712,36.335,1691400.0],["2017-02-10",36.4208,36.6402,35.7245,36.6307,1370000.0],["2017-02-13",36.8215,37.0123,36.0583,36.1633,862300.0],["2017-02-14",36.0202,36.6021,35.4669,36.5735,772000.0],["2017-02-15",36.5258,37.1458,36.4304,37.06,842400.0],["2017-02-16",36.9073,37.1172,36.1251,36.6307,470200.0],["2017-02-17",36.4113,36.4781,35.5814,36.0106,752400.0],["2017-02-21",36.23,36.8882,36.1156,36.6402,816300.0],["2017-02-22",36.4208,36.6116,35.9916,36.2396,1060900.0],["2017-02-23",36.4304,36.4304,34.3699,34.6752,1840500.0],["2017-02-24",34.4176,34.4748,33.664,34.1219,1695900.0],["2017-02-27",34.1219,35.4478,34.0265,35.4383,1637900.0],["2017-02-28",35.3429,35.5146,34.5321,34.6752,1575100.0],["2017-03-01",35.6004,36.3922,35.4097,36.0965,1833600.0],["2017-03-02",36.1347,36.1442,35.2189,35.257,935100.0],["2017-03-03",35.1616,35.858,35.0185,35.4001,1289300.0],["2017-03-06",35.0949,35.1998,34.4557,34.8278,1184400.0],["2017-03-07",34.8659,35.0376,34.4748,34.6942,841700.0],["2017-03-08",34.8659,35.0472,34.1219,34.16,1695300.0],["2017-03-09",34.036,34.2363,33.2443,33.4923,874100.0],["2017-03-10",33.9788,34.4271,33.788,34.4081,961400.0],["2017-03-13",34.4367,35.2189,34.3604,34.5798,882300.0],["2017-03-14",34.3127,34.3222,33.3492,34.0742,804400.0],["2017-03-15",34.2459,34.8755,33.9979,34.6752,1316400.0],["2017-03-16",34.9613,35.1426,34.284,34.4176,968300.0],["2017-03-17",34.5416,34.6084,33.6354,34.0074,2070400.0],["2017-03-20",33.9597,34.0551,33.3683,33.5114,501400.0],["2017-03-21",33.7689,33.8548,32.1377,32.5097,977100.0],["2017-03-22",32.2426,33.0153,32.2426,32.8722,1080700.0],["2017-03-23",32.8627,33.2824,32.6719,32.9485,668700.0],["2017-03-24",33.0058,33.292,32.3666,32.5288,595500.0],["2017-03-27",31.9183,32.4239,31.5844,32.2999,990300.0],["2017-03-28",32.2045,33.1202,32.2045,32.9295,777400.0],["2017-03-29",32.8531,33.5209,32.6814,33.4255,644900.0],["2017-03-30",33.559,34.3317,33.559,33.9788,822700.0],["2017-03-31",33.8643,34.3603,33.7212,33.9502,580800.0],["2017-04-03",34.1028,34.4176,32.9104,33.2633,662300.0],["2017-04-04",33.1679,33.7785,33.1012,33.2538,925300.0],["2017-04-05",33.6354,34.0646,33.1966,33.3969,1511600.0],["2017-04-06",33.3969,34.0169,33.292,33.7594,536900.0],["2017-04-07",32.1282,32.4143,31.1742,31.4986,3609400.0],["2017-04-10",31.4604,32.6337,31.4413,32.2236,1202600.0],["2017-04-11",32.1282,32.4907,31.7466,32.2713,1056300.0],["2017-04-12",32.0232,32.0614,31.1266,31.4604,907300.0],["2017-04-13",31.2982,31.6512,31.0025,31.1075,1556900.0],["2017-04-17",31.1456,31.842,30.8022,31.8324,1428100.0],["2017-04-18",31.5272,32.2903,31.3173,32.1949,1233300.0],["2017-04-19",32.4334,32.6528,31.8229,31.8992,920700.0],["2017-04-20",32.214,32.214,31.613,31.9183,1397400.0],["2017-04-21",31.8801,31.9183,31.2887,31.8706,928500.0],["2017-04-24",32.5956,32.8818,32.2999,32.691,1132700.0],["2017-04-25",33.0916,33.2729,32.7673,33.0725,485100.0],["2017-04-26",33.0153,33.4446,33.0153,33.1107,1484500.0],["2017-04-27",33.063,33.3206,32.7673,33.2443,1540400.0],["2017-04-28",33.3396,33.3396,32.4525,32.6337,1225000.0],["2017-05-01",32.7578,32.8913,32.2713,32.4239,1234000.0],["2017-05-02",32.443,32.6337,32.2045,32.6147,790100.0],["2017-05-03",32.3094,32.4048,31.6035,32.09,944500.0],["2017-05-04",32.0709,32.1854,31.6607,32.0996,1054300.0],["2017-05-05",32.0996,32.2617,31.6321,32.2522,629300.0],["2017-05-08",31.9946,32.0519,31.2506,31.6703,1547900.0],["2017-05-09",32.2903,33.6258,31.7084,32.6242,2069700.0],["2017-05-10",32.6242,32.7196,31.6894,31.7657,1254400.0],["2017-05-11",31.6512,31.8325,31.0121,31.6798,1354900.0],["2017-05-12",31.4604,31.6798,30.3157,30.621,1945700.0],["2017-05-15",30.8213,31.1456,30.6496,30.8308,788600.0],["2017-05-16",30.8499,30.8976,30.5065,30.8594,968800.0],["2017-05-17",30.8594,30.9167,30.2776,30.8022,2170700.0],["2017-05-18",30.5065,31.0216,30.4302,30.9358,1478300.0],["2017-05-19",31.117,31.7084,31.0693,31.1456,897600.0],["2017-05-22",31.2983,31.365,30.8022,30.9644,1131300.0],["2017-05-23",31.1456,31.1456,30.7164,31.0502,1514900.0],["2017-05-24",30.9548,31.0789,30.7068,31.0407,1255000.0],["2017-05-25",31.1742,31.3269,30.5542,30.8499,990800.0],["2017-05-26",30.6305,30.8785,30.516,30.6973,1064000.0],["2017-05-30",30.6114,31.1742,30.5447,30.9262,813600.0],["2017-05-31",30.9262,31.0502,30.3825,30.6305,1902100.0],["2017-06-01",30.7831,31.4509,30.5733,31.3269,779800.0],["2017-06-02",31.3936,31.5463,30.9739,31.4318,788400.0],["2017-06-05",31.3841,31.4223,30.8976,30.9358,653100.0],["2017-06-06",30.6877,31.0216,30.4206,30.8308,818700.0],["2017-06-07",30.8594,30.9739,30.64,30.8308,904200.0],["2017-06-08",30.7927,31.2792,30.6782,30.993,848000.0],["2017-06-09",31.0789,32.3857,30.9167,32.2045,958300.0],["2017-06-12",32.1282,32.4811,31.8515,31.8515,750400.0],["2017-06-13",31.8515,32.6433,31.6894,32.0232,822200.0],["2017-06-14",32.0232,32.0519,31.3173,31.7657,610400.0],["2017-06-15",31.1933,31.8611,30.9548,31.0598,602000.0],["2017-06-16",30.9262,31.1361,30.745,31.1075,1509100.0],["2017-06-19",31.2601,31.2983,30.9167,31.2506,565900.0],["2017-06-20",31.0025,31.0311,30.516,30.8976,866500.0],["2017-06-21",30.9739,31.0121,30.3634,30.4588,824500.0],["2017-06-22",30.497,30.9167,30.4302,30.8499,575700.0],["2017-06-23",30.8404,31.0312,30.4206,30.7831,2686500.0],["2017-06-26",30.5542,31.594,30.5542,31.117,885000.0],["2017-06-27",31.241,31.4604,30.8022,30.8022,979500.0],["2017-06-28",31.117,31.5367,30.9167,31.1361,663100.0],["2017-06-29",31.3269,31.3841,30.2012,30.5542,976100.0],["2017-06-30",30.6877,31.0312,30.6019,30.8404,909800.0],["2017-07-03",31.0216,31.5463,30.7831,31.3364,356500.0],["2017-07-05",31.241,31.4795,30.9167,31.0789,552800.0],["2017-07-06",30.8976,31.1933,30.6591,30.7164,1166500.0],["2017-07-07",30.9262,31.1933,30.6114,31.1456,477000.0],["2017-07-10",30.9644,31.5081,30.8022,31.0216,945700.0],["2017-07-11",30.9644,31.0312,30.5351,30.7068,775000.0],["2017-07-12",31.0789,31.6321,31.0216,31.1456,721700.0],["2017-07-13",31.2219,31.3459,30.8404,31.2029,458700.0],["2017-07-14",31.2124,31.5844,31.1933,31.2696,662200.0],["2017-07-17",31.2792,31.5463,31.0598,31.3078,745800.0],["2017-07-18",31.1838,31.365,30.764,30.993,1044000.0],["2017-07-19",30.8976,31.3078,30.8308,31.1647,632200.0],["2017-07-20",31.241,31.5558,30.7736,30.7831,438600.0],["2017-07-21",30.745,30.8499,30.4779,30.5447,493500.0],["2017-07-24",30.1631,30.2585,29.2092,29.7243,2160800.0],["2017-07-25",30.0105,30.9453,30.0105,30.5065,1143400.0],["2017-07-26",30.5065,30.5065,30.0582,30.2489,496400.0],["2017-07-27",30.2585,30.4302,30.0772,30.3634,423200.0],["2017-07-28",30.2394,30.3634,29.9055,30.1249,409400.0],["2017-07-31",30.1631,30.6877,30.0963,30.4302,615300.0],["2017-08-01",30.5447,30.621,30.2299,30.4302,577000.0],["2017-08-02",30.3348,30.6496,29.9628,30.1249,641400.0],["2017-08-03",30.144,30.2871,29.8292,30.1058,634100.0],["2017-08-04",30.2203,30.2203,29.7052,29.7147,745000.0],["2017-08-07",29.7624,30.144,29.648,29.8864,1049400.0],["2017-08-08",30.3539,32.9104,30.1631,32.2903,2376900.0],["2017-08-09",32.2426,32.2426,31.3173,31.489,1450600.0],["2017-08-10",30.9453,31.489,30.4874,30.4874,1238800.0],["2017-08-11",30.2203,31.1361,30.2108,30.7736,1069300.0],["2017-08-14",31.0311,31.5558,30.9071,30.9453,974500.0],["2017-08-15",30.9262,30.9739,30.3348,30.3539,576000.0],["2017-08-16",30.5447,30.6782,29.9914,30.0677,732400.0],["2017-08-17",29.896,30.4206,29.6384,29.6575,701400.0],["2017-08-18",29.4667,29.5335,29.1424,29.171,768900.0],["2017-08-21",29.1519,29.2569,28.7608,29.0661,1137600.0],["2017-08-22",29.1805,29.9246,29.1042,29.8101,927400.0],["2017-08-23",29.5716,29.9055,29.4095,29.5526,574800.0],["2017-08-24",29.7052,29.9055,29.5526,29.6384,544300.0],["2017-08-25",29.6098,30.2776,29.5907,30.1345,619800.0],["2017-08-28",30.3062,30.4206,29.9628,30.3157,643700.0],["2017-08-29",30.0295,30.9071,30.0295,30.7736,965000.0],["2017-08-30",30.6877,31.3841,30.4683,31.117,735500.0],["2017-08-31",31.3173,32.0328,31.3173,31.9565,604900.0],["2017-09-01",32.1091,32.2331,31.9565,31.9565,423100.0],["2017-09-05",31.8897,32.2331,31.2315,31.2792,741800.0],["2017-09-06",31.5367,31.8897,31.365,31.6989,583600.0],["2017-09-07",31.7466,31.7848,31.2983,31.6989,551100.0],["2017-09-08",31.5749,31.7561,31.1647,31.5367,836200.0],["2017-09-11",31.8229,32.1186,31.7275,31.842,744400.0],["2017-09-12",32.09,32.567,31.9278,32.5002,737500.0],["2017-09-13",32.4334,32.4716,32.1472,32.338,506800.0],["2017-09-14",32.338,32.4525,32.0042,32.2903,389300.0],["2017-09-15",32.2713,32.4907,32.1949,32.3762,782300.0],["2017-09-18",32.4811,32.8341,32.3857,32.6433,551900.0],["2017-09-19",32.6719,33.4255,32.6719,33.3969,787000.0],["2017-09-20",33.435,33.5781,33.0058,33.3873,717800.0],["2017-09-21",33.3778,33.4827,33.187,33.3301,441400.0],["2017-09-22",33.5877,34.1505,33.416,33.9025,1232100.0],["2017-09-25",33.8548,35.1712,33.7403,34.7896,1164300.0],["2017-09-26",34.8564,35.1616,34.7896,34.8278,838300.0],["2017-09-27",35.0567,35.5337,34.7133,35.3334,1314700.0],["2017-09-28",35.2284,35.362,34.9995,35.3047,769900.0],["2017-09-29",35.2189,35.3715,35.009,35.1139,630200.0],["2017-10-02",35.133,35.4001,34.9804,35.3524,1026800.0],["2017-10-03",35.362,35.4192,35.0376,35.0853,798200.0],["2017-10-04",34.9518,35.1998,34.7038,34.8278,1108600.0],["2017-10-05",34.7801,35.2475,34.7801,34.885,688100.0],["2017-10-06",34.6847,34.9899,34.6084,34.6942,570800.0],["2017-10-09",34.7896,34.9327,34.3794,34.5034,693400.0],["2017-10-10",34.7515,34.8087,34.4558,34.5798,552900.0],["2017-10-11",34.637,34.7705,34.2363,34.3127,441400.0],["2017-10-12",34.2554,34.4653,34.1791,34.284,576700.0],["2017-10-13",34.513,34.513,33.9883,34.0455,610400.0],["2017-10-16",34.3317,34.6656,34.1219,34.1409,570000.0],["2017-10-17",34.1028,34.2745,33.9597,34.0265,370700.0],["2017-10-18",34.0455,34.1982,33.7498,33.7689,464900.0],["2017-10-19",33.54,33.7785,33.5018,33.6258,486400.0],["2017-10-20",33.8166,33.9025,33.6258,33.6926,548000.0],["2017-10-23",33.6926,34.036,33.4637,33.54,374400.0],["2017-10-24",33.5018,33.6735,33.3015,33.3873,669000.0],["2017-10-25",33.311,33.5781,32.7864,33.1202,675600.0],["2017-10-26",33.1012,33.7594,33.1012,33.5495,529900.0],["2017-10-27",33.4637,33.7689,33.187,33.6068,481700.0],["2017-10-30",33.5495,33.7975,33.3969,33.5495,379200.0],["2017-10-31",33.7594,33.9025,33.3301,33.4446,606300.0],["2017-11-01",33.6449,33.8548,33.3587,33.5972,485700.0],["2017-11-02",33.54,34.0932,33.4732,33.8071,692800.0],["2017-11-03",33.664,34.3031,33.664,34.0646,426100.0],["2017-11-06",34.1123,34.637,33.416,34.4557,1766300.0],["2017-11-07",34.6465,34.8182,34.2077,34.4271,766300.0],["2017-11-08",34.3794,34.408,33.9597,34.1505,454200.0],["2017-11-09",33.7975,34.036,33.3873,33.9883,595800.0],["2017-11-10",33.8738,34.0551,33.7117,33.9502,1235200.0],["2017-11-13",33.0821,34.1505,32.4811,33.9883,1429900.0],["2017-11-14",33.5781,33.788,32.0709,32.6337,1694000.0],["2017-11-15",32.3762,32.7864,31.6321,32.4716,1352100.0],["2017-11-16",32.7196,32.9676,32.5288,32.9199,725300.0],["2017-11-17",32.7673,33.3015,32.7673,33.1202,519300.0],["2017-11-20",33.187,34.3985,33.1679,34.3413,7913500.0],["2017-11-21",34.5702,35.2189,34.389,34.9613,796600.0],["2017-11-22",35.0949,35.2666,34.5511,34.6561,506400.0],["2017-11-24",34.7228,34.7228,34.16,34.4367,267400.0],["2017-11-27",34.4939,34.6179,34.2554,34.5607,710900.0],["2017-11-28",34.5607,35.1903,34.3508,35.1807,1305400.0],["2017-11-29",35.1903,35.8676,35.1521,35.4478,1033200.0],["2017-11-30",35.5051,35.9057,35.362,35.7722,1080000.0],["2017-12-01",35.7531,35.9725,34.6751,35.9534,1165400.0],["2017-12-04",36.106,36.8882,36.0011,36.2396,1028400.0],["2017-12-05",35.6291,36.2205,35.6195,35.7626,888600.0],["2017-12-06",35.7626,36.23,35.7531,36.1346,871300.0],["2017-12-07",36.3827,36.5353,35.9152,36.335,960900.0],["2017-12-08",36.4876,36.831,36.2777,36.7929,651800.0],["2017-12-11",36.7356,36.955,36.5162,36.7356,922600.0],["2017-12-12",36.9169,37.432,35.8675,37.0313,1064700.0],["2017-12-13",36.6975,36.9646,36.0393,36.5162,1152100.0],["2017-12-14",36.4971,36.4971,35.6958,35.7626,1267500.0],["2017-12-15",35.6768,36.23,35.0853,35.2284,2107400.0],["2017-12-18",35.5241,35.9248,35.4192,35.8389,779000.0],["2017-12-19",35.6481,35.8389,35.4097,35.486,813700.0],["2017-12-20",35.5718,35.6768,35.0472,35.362,708600.0],["2017-12-21",35.2952,35.5814,35.1044,35.3906,502000.0],["2017-12-22",35.486,35.5909,35.1139,35.5623,472400.0],["2017-12-26",35.4097,35.8389,35.4097,35.734,425300.0],["2017-12-27",35.7054,35.8389,35.3238,35.6577,539000.0],["2017-12-28",35.858,35.8675,35.5528,35.6577,333400.0],["2017-12-29",35.6481,36.0297,35.4192,35.4383,558700.0],["2018-01-02",35.6195,36.211,35.486,35.982,855100.0],["2018-01-03",36.4304,37.1649,36.3827,36.831,884500.0],["2018-01-04",37.1077,37.5465,36.8596,37.1553,1119700.0],["2018-01-05",37.203,37.2507,36.211,36.5162,459100.0],["2018-01-08",36.6593,36.6784,36.2491,36.5258,582400.0],["2018-01-09",36.7261,36.7261,36.2586,36.3445,626400.0],["2018-01-10",36.2491,36.5544,36.0106,36.2682,724000.0],["2018-01-11",36.3541,37.1744,36.23,37.1458,714400.0],["2018-01-12",37.1363,37.4701,36.9741,37.2698,625300.0],["2018-01-16",37.0886,37.6895,36.8596,37.0695,897300.0],["2018-01-17",37.2984,37.2984,36.8024,36.8978,559700.0],["2018-01-18",37.06,37.308,36.8787,37.0027,551500.0],["2018-01-19",36.8978,37.432,36.7452,37.4034,452400.0],["2018-01-22",37.203,37.4892,37.0313,37.3652,713100.0],["2018-01-23",37.2412,37.6418,36.7738,37.4701,789000.0],["2018-01-24",37.5178,37.8708,37.1363,37.4511,785400.0],["2018-01-25",37.6418,37.6418,37.0695,37.4511,561200.0],["2018-01-26",37.5083,37.6132,37.0981,37.6037,641300.0],["2018-01-29",37.5655,38.033,37.4892,37.7945,930500.0],["2018-01-30",37.4701,37.6514,36.7738,37.2507,1074700.0],["2018-01-31",37.9185,38.0616,37.0313,37.308,859200.0],["2018-02-01",37.0981,37.5083,36.8978,37.1458,541100.0],["2018-02-02",36.9169,37.0886,35.9343,36.2396,1164700.0],["2018-02-05",35.8771,36.1633,34.1409,34.16,1678700.0],["2018-02-06",33.7403,35.1903,32.319,34.4271,2286300.0],["2018-02-07",34.3413,35.0663,34.1696,34.7038,1211800.0],["2018-02-08",34.6847,34.7133,32.9104,32.9104,1766400.0],["2018-02-09",33.2538,33.3969,32.1854,32.9772,1507400.0],["2018-02-12",33.4446,33.5877,32.5861,33.3301,1289000.0],["2018-02-13",33.4255,33.8166,32.9008,33.292,1142300.0],["2018-02-14",32.9199,33.7021,32.5193,33.6354,1146200.0],["2018-02-15",33.912,33.912,33.1298,33.6544,772000.0],["2018-02-16",33.5018,34.0169,33.4541,33.7308,1210700.0],["2018-02-20",33.6163,34.0551,33.3206,33.5114,924200.0],["2018-02-21",33.5591,33.9216,33.3301,33.3492,647300.0],["2018-02-22",33.7403,34.3317,33.3778,34.1123,2382100.0],["2018-02-23",34.2363,34.7133,33.7308,34.6942,2253600.0],["2018-02-26",34.7133,35.1235,34.141,35.0567,1046400.0],["2018-02-27",34.9804,35.4764,34.4271,34.4271,674800.0],["2018-02-28",34.4367,34.6465,33.8643,33.8738,772100.0],["2018-03-01",33.8452,34.1028,33.0725,33.3778,752400.0],["2018-03-02",32.9772,34.1028,32.8055,34.036,1060800.0],["2018-03-05",33.7403,34.5798,33.5972,34.4939,1056300.0],["2018-03-06",34.5988,34.8278,34.3222,34.7133,662100.0],["2018-03-07",34.3317,34.7991,34.2649,34.7514,728600.0],["2018-03-08",34.8182,34.8564,34.0933,34.6274,478300.0],["2018-03-09",34.8182,35.3047,34.7419,35.0663,1122500.0],["2018-03-12",34.9136,35.0758,34.6751,34.7038,700500.0],["2018-03-13",34.885,35.5051,34.5988,34.7228,868800.0],["2018-03-14",34.9995,35.1998,34.5416,34.6847,942400.0],["2018-03-15",34.7038,35.0472,34.389,34.7133,801000.0],["2018-03-16",34.7038,35.257,34.7038,34.9709,1762100.0],["2018-03-19",34.885,35.0567,34.284,34.6942,754500.0],["2018-03-20",34.8373,35.1426,34.7705,34.8278,583900.0],["2018-03-21",34.8468,35.8008,34.8468,35.4764,683000.0],["2018-03-22",35.0567,35.5623,34.4271,34.4271,1077000.0],["2018-03-23",34.4748,34.4844,32.8436,32.9008,819300.0],["2018-03-26",33.4541,33.9406,32.9295,33.8738,776700.0],["2018-03-27",34.0742,34.1219,32.9295,33.1393,673400.0],["2018-03-28",33.2156,33.4732,33.0058,33.1298,506700.0],["2018-03-29",33.3206,34.1886,33.3206,33.9883,633700.0],["2018-04-02",33.8548,34.0551,32.8055,33.2156,500900.0],["2018-04-03",33.416,34.036,33.2443,33.9406,902800.0],["2018-04-04",33.2633,34.3413,33.2633,34.2745,828900.0],["2018-04-05",34.389,34.6274,34.2173,34.3603,533800.0],["2018-04-06",34.0646,34.3031,32.8818,33.3587,414500.0],["2018-04-09",33.7021,34.1028,33.416,33.435,501200.0],["2018-04-10",34.0932,34.408,33.7403,34.2363,532800.0],["2018-04-11",33.912,34.3317,33.788,34.2459,323100.0],["2018-04-12",34.3985,34.7038,34.3413,34.4176,348200.0],["2018-04-13",34.6465,34.6656,34.0742,34.3603,417000.0],["2018-04-16",34.5034,34.7705,34.3603,34.6656,308700.0],["2018-04-17",34.8182,35.1235,34.7705,34.9327,550700.0],["2018-04-18",35.009,35.2475,34.9136,35.0567,415800.0],["2018-04-19",35.1044,35.2666,34.6847,34.8278,431700.0],["2018-04-20",34.8087,34.9232,34.2077,34.3508,368500.0],["2018-04-23",34.3794,34.9327,34.3222,34.4176,968600.0],["2018-04-24",34.6274,34.9709,33.8357,34.0551,707800.0],["2018-04-25",34.0169,34.1696,33.6926,33.8548,712000.0],["2018-04-26",34.0074,34.036,33.0916,33.3301,1780700.0],["2018-04-27",33.2443,33.4923,33.0153,33.4255,589100.0],["2018-04-30",33.4637,33.7308,32.8245,32.8531,560900.0],["2018-05-01",32.8627,32.9962,32.4048,32.8818,726300.0],["2018-05-02",32.8818,33.3301,32.7005,32.8436,764100.0],["2018-05-03",32.8055,32.9867,31.9851,32.4811,675200.0],["2018-05-04",32.0232,32.6719,31.4795,32.5288,1681100.0],["2018-05-07",32.6242,33.2633,32.3476,32.939,1179100.0],["2018-05-08",33.2252,34.1123,32.6242,33.7689,1685700.0],["2018-05-09",33.8071,33.8261,32.443,32.7101,1559400.0],["2018-05-10",32.6051,32.6051,32.1472,32.338,1853900.0],["2018-05-11",32.4334,32.5384,31.5463,31.718,1523000.0],["2018-05-14",31.718,31.9851,31.3078,31.4413,1411800.0],["2018-05-15",31.3746,31.8801,31.1742,31.8611,1109300.0],["2018-05-16",31.9755,32.338,31.8038,32.1759,795600.0],["2018-05-17",32.1663,32.3953,31.7752,31.8515,1040000.0],["2018-05-18",31.9278,32.0709,31.5463,31.5463,682600.0],["2018-05-21",31.7084,31.966,31.5653,31.8134,1006500.0],["2018-05-22",31.7561,32.0709,31.7275,31.7943,869500.0],["2018-05-23",31.5272,31.6417,30.9835,31.2506,946400.0],["2018-05-24",31.1933,31.346,30.8976,31.2219,662400.0],["2018-05-25",31.2696,31.3269,30.8022,30.9644,1015800.0],["2018-05-29",30.7164,31.2983,30.7164,31.1647,733700.0],["2018-05-30",31.3746,32.0805,31.3173,31.9088,1217900.0],["2018-05-31",31.8515,31.8992,31.3269,31.4795,716700.0],["2018-06-01",31.7371,31.8706,31.5272,31.6226,650000.0],["2018-06-04",31.7943,32.1091,31.6512,31.9851,742200.0],["2018-06-05",31.9279,32.3762,31.8325,32.3476,956100.0],["2018-06-06",32.3857,32.6147,32.2331,32.5479,1010300.0],["2018-06-07",32.7005,32.7864,32.3666,32.6433,1299500.0],["2018-06-08",32.7101,33.1489,32.2426,33.1298,1040600.0],["2018-06-11",33.0821,33.0916,32.7673,32.8531,444500.0],["2018-06-12",32.8913,33.0344,32.7196,32.8245,453900.0],["2018-06-13",32.815,32.815,32.3094,32.338,682400.0],["2018-06-14",32.4907,32.6624,31.9088,32.0805,986700.0],["2018-06-15",31.9278,32.0328,31.6035,31.842,1608600.0],["2018-06-18",31.6226,32.1949,31.613,32.0518,563600.0],["2018-06-19",31.718,32.1854,31.4986,32.0709,731700.0],["2018-06-20",32.0709,32.4716,31.6607,32.4239,618400.0],["2018-06-21",32.3285,32.4143,31.7848,32.0518,1209300.0],["2018-06-22",32.462,32.6242,31.8992,31.9469,812500.0],["2018-06-25",31.7943,31.8706,30.9548,31.4127,1016700.0],["2018-06-26",31.4413,31.8706,31.0693,31.6417,722100.0],["2018-06-27",31.7848,32.3571,31.594,31.6035,798100.0],["2018-06-28",31.5463,31.5749,30.8881,31.2887,752800.0],["2018-06-29",31.4604,31.8992,31.3841,31.5081,590800.0],["2018-07-02",31.0693,31.3173,30.8881,31.2219,765600.0],["2018-07-03",31.4318,31.4318,30.869,30.9071,376200.0],["2018-07-05",31.0884,31.2315,30.4397,31.1838,991800.0],["2018-07-06",31.0407,31.5463,30.9262,31.47,467700.0],["2018-07-09",31.6512,31.8706,31.489,31.6607,570400.0],["2018-07-10",31.6321,31.6894,31.2506,31.6226,496600.0],["2018-07-11",29.524,31.47,29.524,30.869,597300.0],["2018-07-12",31.0312,31.1075,30.4683,30.8499,645400.0],["2018-07-13",30.869,31.1742,30.7545,31.0693,520900.0],["2018-07-16",30.9358,31.0216,30.3729,30.6114,758300.0],["2018-07-17",30.5256,31.0407,30.5256,30.9167,476200.0],["2018-07-18",31.0121,31.3936,30.9167,31.3936,720600.0],["2018-07-19",31.1647,31.6989,31.0216,31.6417,571600.0],["2018-07-20",31.4986,31.5653,31.0216,31.1075,711700.0],["2018-07-23",30.9644,31.2506,30.9358,31.0979,579000.0],["2018-07-24",31.2601,31.4795,30.9167,31.0216,557200.0],["2018-07-25",30.9071,31.2696,30.6877,31.2601,476300.0],["2018-07-26",31.2983,31.718,30.9739,31.2601,362800.0],["2018-07-27",31.3936,31.4795,30.993,31.0312,468400.0],["2018-07-30",31.1552,31.7466,31.1552,31.346,471700.0],["2018-07-31",31.5272,32.1091,31.4223,32.0137,550800.0],["2018-08-01",31.8515,32.2045,31.4509,31.842,437200.0],["2018-08-02",31.5177,32.1472,31.4604,32.0232,488900.0],["2018-08-03",32.0614,32.6337,31.9851,32.09,428500.0],["2018-08-06",32.4143,33.0058,32.4143,32.7291,782800.0],["2018-08-07",32.4143,33.3874,31.4604,31.6226,1905100.0],["2018-08-08",31.613,32.4907,31.4604,32.3666,945600.0],["2018-08-09",32.4525,32.6051,31.9565,32.1759,733700.0],["2018-08-10",31.8038,32.2617,31.6989,32.0805,1330700.0],["2018-08-13",32.0519,32.0519,31.0789,31.1552,917200.0],["2018-08-14",31.1742,31.5749,31.0502,31.4127,859600.0],["2018-08-15",30.8213,30.9644,30.4588,30.64,1218900.0],["2018-08-16",30.6877,31.3746,30.6496,31.1742,794600.0],["2018-08-17",31.2124,31.5177,31.1361,31.3936,672600.0],["2018-08-20",31.4318,31.6989,31.2983,31.6035,980500.0],["2018-08-21",31.7752,32.1854,31.7752,31.9755,515300.0],["2018-08-22",31.9946,32.2903,31.8611,32.0805,436700.0],["2018-08-23",32.0519,32.1377,31.8134,31.9469,668200.0],["2018-08-24",31.9946,32.1186,31.7371,31.9755,887000.0],["2018-08-27",32.1282,32.5479,31.8611,32.0232,824300.0],["2018-08-28",32.0519,32.3285,31.9088,32.0996,631800.0],["2018-08-29",32.1186,32.4239,31.9469,32.3666,549100.0],["2018-08-30",32.3762,32.4811,31.7848,32.0042,618700.0],["2018-08-31",31.8515,32.1282,31.7371,32.09,535700.0],["2018-09-04",31.966,32.0614,31.1075,31.4795,723200.0],["2018-09-05",31.3555,31.7657,31.2792,31.7275,849200.0],["2018-09-06",31.7561,32.0519,31.4986,31.4986,604500.0],["2018-09-07",31.3746,31.4986,31.0693,31.2792,531600.0],["2018-09-10",31.4604,31.5463,31.1647,31.241,959400.0],["2018-09-11",31.117,31.2601,30.5351,30.7545,969100.0],["2018-09-12",30.7259,30.7927,30.4397,30.745,1085200.0],["2018-09-13",30.8785,31.2029,30.7068,30.8213,1061900.0],["2018-09-14",30.7545,31.1361,30.6877,30.9453,1239400.0],["2018-09-17",30.993,31.3269,30.9358,31.0884,565300.0],["2018-09-18",31.0884,31.2696,30.8499,31.1456,590500.0],["2018-09-19",31.0789,31.613,31.0789,31.2315,405200.0],["2018-09-20",31.3555,31.8134,31.3459,31.489,645800.0],["2018-09-21",31.5081,31.8611,31.4509,31.5081,1081600.0],["2018-09-24",31.4604,31.489,31.1361,31.3269,561000.0],["2018-09-25",31.3269,31.5177,30.993,31.2029,792700.0],["2018-09-26",31.1838,31.3841,30.9453,31.0121,730000.0],["2018-09-27",31.0025,31.2601,30.8785,31.117,525600.0],["2018-09-28",31.0693,31.3746,31.0502,31.1552,643400.0],["2018-10-01",31.241,31.5844,31.1552,31.2696,519400.0],["2018-10-02",31.1743,31.5367,31.1361,31.3269,591000.0],["2018-10-03",31.4604,31.5081,31.0407,31.2601,898300.0],["2018-10-04",31.1075,31.3746,30.9167,31.2219,581700.0],["2018-10-05",31.1552,31.2792,30.9167,30.9644,926600.0],["2018-10-08",30.745,31.0407,30.6687,30.9453,573100.0],["2018-10-09",30.9071,31.1742,30.8213,30.869,560800.0],["2018-10-10",30.8117,30.9262,30.3825,30.4588,1153200.0],["2018-10-11",29.9628,30.1345,29.3713,29.3713,1283300.0],["2018-10-12",29.5717,29.8197,28.9707,29.3332,1235100.0],["2018-10-15",29.3427,29.6957,29.2092,29.4858,598800.0],["2018-10-16",29.6003,30.2394,29.5049,30.2012,750200.0],["2018-10-17",30.0963,30.2585,29.6861,30.0963,807200.0],["2018-10-18",29.9628,30.144,29.4667,29.6289,649200.0],["2018-10-19",29.6098,30.02,29.5812,29.7052,628200.0],["2018-10-22",29.896,30.1631,29.5812,29.6193,787000.0],["2018-10-23",29.2664,29.8769,29.0375,29.5621,903100.0],["2018-10-24",29.5621,29.8292,28.5605,28.5891,1167400.0],["2018-10-25",28.8944,29.2187,28.6082,28.9993,709200.0],["2018-10-26",28.5319,29.1233,28.0454,28.7417,944000.0],["2018-10-29",29.2282,29.3332,28.0263,28.3983,966500.0],["2018-10-30",28.4079,28.5033,27.8832,28.1121,1637000.0],["2018-10-31",28.4937,28.7704,27.7878,27.7973,1158300.0],["2018-11-01",27.9214,29.047,27.8546,28.9898,736400.0],["2018-11-02",29.2569,29.667,29.1901,29.4381,1083500.0],["2018-11-05",29.6289,30.745,29.5907,30.5256,1232300.0],["2018-11-06",30.392,31.365,30.3348,31.1838,1125900.0],["2018-11-07",31.3746,32.1568,31.1742,32.0328,1276400.0],["2018-11-08",32.0709,32.2808,31.7561,31.9374,850100.0],["2018-11-09",31.5844,31.6894,30.9262,31.2124,993100.0],["2018-11-12",29.5716,30.8117,28.074,29.5526,2715700.0],["2018-11-13",29.5812,31.0407,29.5812,29.9914,2020900.0],["2018-11-14",30.1249,31.1933,30.0868,30.993,2154300.0],["2018-11-15",30.8404,32.6624,30.8404,32.586,1815000.0],["2018-11-16",32.2999,32.567,31.3364,31.4223,2495400.0],["2018-11-19",31.2696,31.718,30.516,30.745,1475400.0],["2018-11-20",30.4206,30.4206,28.8848,29.3713,1877500.0],["2018-11-21",29.6289,30.3348,29.3904,30.0772,1028600.0],["2018-11-23",29.7434,30.6305,29.7434,30.2489,658200.0],["2018-11-26",30.5351,31.3841,30.3157,31.346,1038100.0],["2018-11-27",31.2315,31.4127,30.2966,30.6496,955400.0],["2018-11-28",30.5256,30.7259,29.9055,30.1249,1727400.0],["2018-11-29",30.1058,30.4111,29.8006,29.9628,1272500.0],["2018-11-30",29.8864,30.7831,29.8483,30.6782,1186200.0],["2018-12-03",31.1265,31.47,29.8674,30.0486,951500.0],["2018-12-04",30.0009,30.0868,28.6559,28.7227,1112000.0],["2018-12-06",28.2075,28.3029,27.5589,28.0835,1262200.0],["2018-12-07",28.1026,28.4556,27.0628,27.2632,1308100.0],["2018-12-10",27.1105,27.1964,26.624,26.8339,897800.0],["2018-12-11",27.4062,27.7878,26.7576,26.8434,998700.0],["2018-12-12",27.349,27.721,27.1678,27.3299,705800.0],["2018-12-13",27.6543,27.7115,26.8625,26.9865,821500.0],["2018-12-14",26.5859,26.9674,26.4523,26.624,1336900.0],["2018-12-17",26.4905,26.7194,25.899,26.2329,1423500.0],["2018-12-18",26.3378,26.6145,25.8227,25.9181,982300.0],["2018-12-19",25.775,26.128,25.1168,25.3935,1203900.0],["2018-12-20",25.2694,25.5079,24.2774,24.7734,1731900.0],["2018-12-21",24.6494,25.1073,24.0198,24.1724,2929100.0],["2018-12-24",24.077,24.2869,23.7241,23.7718,728700.0],["2018-12-26",23.8481,25.1836,23.6859,25.155,773000.0],["2018-12-27",24.678,25.1168,24.4491,25.1073,1021200.0],["2018-12-28",25.1073,25.3935,24.7734,25.0405,837200.0],["2018-12-31",25.0596,25.4507,25.0024,25.279,1028400.0],["2019-01-02",24.8879,25.8513,24.7829,25.6415,1041300.0],["2019-01-03",25.5652,25.899,25.1073,25.155,1027700.0],["2019-01-04",25.6319,26.4905,25.4316,26.4619,862900.0],["2019-01-07",26.2806,27.2059,26.2806,26.9674,1207900.0],["2019-01-08",27.2345,27.5684,27.0914,27.2918,815700.0],["2019-01-09",27.4444,27.7592,27.1582,27.4826,813600.0],["2019-01-10",27.3299,27.9404,27.1678,27.9214,436500.0],["2019-01-11",27.6829,28.0549,27.6543,27.8451,578500.0],["2019-01-14",27.5016,28.074,27.4826,27.8164,633200.0],["2019-01-15",27.8737,28.0454,27.6924,27.721,552700.0],["2019-01-16",27.702,28.1026,27.702,27.8069,685400.0],["2019-01-17",27.8069,28.1598,27.7306,27.8546,921300.0],["2019-01-18",28.1694,28.8085,27.9595,28.7704,797100.0],["2019-01-22",28.6177,28.6177,27.9977,28.2838,576200.0],["2019-01-23",28.5605,28.6177,27.8164,28.2075,451700.0],["2019-01-24",28.2362,28.7322,28.2362,28.6273,530800.0],["2019-01-25",28.8657,29.2378,28.7704,29.1424,552000.0],["2019-01-28",28.818,29.2664,28.7894,28.8085,917100.0],["2019-01-29",28.8276,29.0947,28.6273,28.7322,657600.0],["2019-01-30",28.9134,29.1519,28.3888,28.9325,646300.0],["2019-01-31",28.8944,29.3809,28.6654,29.1996,566300.0],["2019-02-01",29.1328,29.3427,28.7799,28.9993,817900.0],["2019-02-04",28.9325,29.8292,28.8085,29.6003,997500.0],["2019-02-05",30.0772,30.5256,28.2934,28.7799,1889400.0],["2019-02-06",28.8085,29.1805,28.3316,28.694,1527700.0],["2019-02-07",28.4174,28.5128,27.2918,27.5684,1583300.0],["2019-02-08",27.3776,27.6447,26.8148,27.473,1109900.0],["2019-02-11",27.4826,27.7592,27.0533,27.7306,878700.0],["2019-02-12",28.0454,28.6368,27.9214,28.5033,1057300.0],["2019-02-13",28.5319,28.8848,28.1503,28.7417,823400.0],["2019-02-14",28.57,28.9898,28.5033,28.6654,730400.0],["2019-02-15",28.8657,29.2187,28.7704,29.0375,1741400.0],["2019-02-19",28.8371,29.3141,28.7322,29.1138,1018900.0],["2019-02-20",29.1615,29.648,29.0851,29.5526,1556200.0],["2019-02-21",29.4667,29.8101,29.3427,29.4858,479200.0],["2019-02-22",29.5717,30.0009,29.5335,29.7147,670100.0],["2019-02-25",29.8101,30.0391,29.6575,29.7815,562100.0],["2019-02-26",29.7147,29.9532,29.4095,29.4476,770300.0],["2019-02-27",29.2282,29.5049,29.1328,29.3713,470300.0],["2019-02-28",29.3999,29.6575,29.3045,29.5335,858100.0],["2019-03-01",29.7624,30.1726,29.6384,30.0772,1225900.0],["2019-03-04",30.2203,30.4016,29.5049,29.8483,649800.0],["2019-03-05",29.8578,29.9914,29.3522,29.5621,407600.0],["2019-03-06",29.5907,29.7529,29.0852,29.1042,395100.0],["2019-03-07",29.0661,29.0661,28.5796,28.7799,1158700.0],["2019-03-08",28.4937,28.818,28.322,28.7417,386600.0],["2019-03-11",28.57,29.0565,28.3506,28.9802,625600.0],["2019-03-12",29.0279,29.419,28.8371,28.9039,901700.0],["2019-03-13",29.1424,29.2473,28.4937,28.9898,1019700.0],["2019-03-14",29.0756,29.2378,28.8276,28.923,951800.0],["2019-03-15",28.9707,29.1805,28.8181,28.923,1012300.0],["2019-03-18",28.9325,29.4667,28.9325,29.0947,662200.0],["2019-03-19",29.3141,29.4763,28.7704,28.8657,422900.0],["2019-03-20",28.7704,28.9516,28.3792,28.6368,699700.0],["2019-03-21",28.5128,28.9993,28.4365,28.694,851900.0],["2019-03-22",28.4937,28.5319,27.9023,28.0072,699700.0],["2019-03-25",27.9595,28.3506,27.6256,28.1121,395700.0],["2019-03-26",28.3125,28.5223,27.7878,28.1598,514200.0],["2019-03-27",28.1312,28.3125,27.702,27.8069,2150800.0],["2019-03-28",27.8641,28.322,27.8164,28.1503,537500.0],["2019-03-29",28.446,28.6082,28.0931,28.3029,1178500.0],["2019-04-01",28.5796,29.3046,28.5605,29.2282,579900.0],["2019-04-02",29.3713,29.3999,28.8371,29.1042,633400.0],["2019-04-03",29.2855,29.543,29.0088,29.1424,695300.0],["2019-04-04",29.1996,29.6193,29.1901,29.5526,702800.0],["2019-04-05",29.5144,30.0295,29.5144,29.8101,689300.0],["2019-04-08",29.7147,30.02,29.6193,29.9914,832100.0],["2019-04-09",29.7338,29.772,29.3809,29.419,405800.0],["2019-04-10",29.419,29.8197,29.3046,29.7147,621100.0],["2019-04-11",29.7052,30.1822,29.543,30.0677,776000.0],["2019-04-12",30.2394,30.8213,30.144,30.516,752600.0],["2019-04-15",30.4397,31.0025,30.392,30.6591,732900.0],["2019-04-16",30.7164,31.0312,30.7164,30.8785,506700.0],["2019-04-17",30.9071,31.2029,30.8404,31.0025,980600.0],["2019-04-18",31.0216,31.3078,30.9644,31.2792,504200.0],["2019-04-22",31.2219,31.3555,30.9739,31.2983,427400.0],["2019-04-23",31.241,32.0232,31.1552,32.0232,816900.0],["2019-04-24",31.8515,32.2713,31.8134,32.2426,875300.0],["2019-04-25",32.0519,32.0519,31.4032,31.4413,698200.0],["2019-04-26",31.5272,31.8515,31.3078,31.6226,758500.0],["2019-04-29",31.6226,31.9565,31.5081,31.6894,559200.0],["2019-04-30",31.6798,32.5765,31.6798,32.338,1412100.0],["2019-05-01",32.3571,32.5288,31.8897,31.9278,1181800.0],["2019-05-02",31.5463,32.0328,31.0884,31.5844,1145200.0],["2019-05-03",31.9755,32.214,31.6798,32.0709,1225900.0],["2019-05-06",31.4127,32.2045,31.2887,32.1282,978900.0],["2019-05-07",31.6417,32.0519,31.2506,31.5844,1332900.0],["2019-05-08",31.7657,32.567,31.5463,32.1854,1837400.0],["2019-05-09",32.2236,32.7005,31.9851,32.2999,1480500.0],["2019-05-10",32.2236,32.3953,31.4413,32.1854,774200.0],["2019-05-13",31.5081,31.594,31.2219,31.4223,709700.0],["2019-05-14",31.489,31.9278,31.4795,31.6798,555200.0],["2019-05-15",31.3555,31.8611,31.3459,31.6512,558700.0],["2019-05-16",31.7561,32.0423,31.718,31.7561,386100.0],["2019-05-17",31.4604,31.8611,31.2887,31.3269,682900.0],["2019-05-20",31.1266,31.3841,31.0598,31.241,750300.0],["2019-05-21",31.5081,31.7275,31.3746,31.47,545500.0],["2019-05-22",31.2887,31.4223,30.7831,30.7927,712100.0],["2019-05-23",30.4111,30.4111,29.9055,30.1058,702900.0],["2019-05-24",30.3157,30.497,29.9532,30.1058,470900.0],["2019-05-28",30.144,30.3253,29.7815,29.8006,928800.0],["2019-05-29",29.6193,29.9055,29.543,29.7815,860100.0],["2019-05-30",29.8101,30.2776,29.772,29.9818,903400.0],["2019-05-31",29.7338,30.5351,29.5526,30.4302,1888700.0],["2019-06-03",30.392,31.0788,30.2871,30.8404,1378300.0],["2019-06-04",31.1552,31.7943,31.0407,31.6417,1237600.0],["2019-06-05",31.6035,31.9183,31.1552,31.7561,1180300.0],["2019-06-06",31.7084,31.8611,31.4413,31.6512,1549900.0],["2019-06-07",31.718,32.1091,31.6798,31.9278,1074100.0],["2019-06-10",32.0423,32.4143,31.8706,31.9088,941000.0],["2019-06-11",32.1759,32.2426,31.7943,31.8897,1244200.0],["2019-06-12",31.6989,31.7848,31.3841,31.6703,898700.0],["2019-06-13",31.8324,32.0232,31.7275,31.8801,825000.0],["2019-06-14",31.8324,32.0232,31.6417,31.8611,1004000.0],["2019-06-17",32.5288,34.1123,32.4334,33.5495,3167300.0],["2019-06-18",33.7689,34.3413,33.7689,34.1696,1997700.0],["2019-06-19",34.284,34.9136,34.0456,34.8564,1133400.0],["2019-06-20",35.2952,35.8485,34.8373,35.0376,2751700.0],["2019-06-21",34.8087,35.2093,34.5893,34.9136,1868000.0],["2019-06-24",34.9899,35.1712,34.7896,34.8564,978100.0],["2019-06-25",34.9232,35.1044,34.7801,34.9041,1342300.0],["2019-06-26",34.885,35.3143,34.6084,35.1712,1295000.0],["2019-06-27",35.238,35.734,35.1712,35.6958,740700.0],["2019-06-28",35.7626,36.1919,35.5909,36.106,1454300.0],["2019-07-01",36.2491,36.4399,35.8676,36.0393,815900.0],["2019-07-02",35.9629,36.0106,35.5337,35.6672,922700.0],["2019-07-03",35.7245,35.8199,35.4574,35.734,297500.0],["2019-07-05",35.5146,35.5909,35.1521,35.5718,553300.0],["2019-07-08",35.3429,35.61,35.238,35.2475,526500.0],["2019-07-09",35.0281,35.3715,34.9709,35.2952,492200.0],["2019-07-10",35.381,35.4287,34.8755,35.1044,797500.0],["2019-07-11",35.133,35.2189,34.7419,34.9899,858800.0],["2019-07-12",35.1903,35.7054,35.1712,35.6481,504700.0],["2019-07-15",35.6768,35.7912,35.5146,35.6386,371500.0],["2019-07-16",35.6577,36.0011,35.3334,35.6386,1016800.0],["2019-07-17",35.5718,35.6481,35.1521,35.238,399300.0],["2019-07-18",35.1426,35.1807,34.6561,34.8182,677900.0],["2019-07-19",34.9136,35.114,34.7038,34.8278,1070000.0],["2019-07-22",34.8755,34.9136,34.3508,34.3603,733100.0],["2019-07-23",34.5797,34.8087,34.4939,34.761,926500.0],["2019-07-24",34.6465,35.238,34.6275,35.1617,700400.0],["2019-07-25",35.2952,35.5432,34.9422,34.9613,523000.0],["2019-07-26",34.9613,35.2761,34.8564,35.1807,514500.0],["2019-07-29",35.1616,35.3715,34.885,34.9899,964500.0],["2019-07-30",34.7324,35.0853,34.389,35.0663,561300.0],["2019-07-31",35.009,35.1998,34.0742,34.2936,929700.0],["2019-08-01",34.2077,34.284,32.9676,33.311,989000.0],["2019-08-02",32.9104,33.1775,32.3285,32.815,1005300.0],["2019-08-05",32.319,32.3571,31.6894,31.8992,902300.0],["2019-08-06",31.5463,32.3189,30.9644,31.8611,1472400.0],["2019-08-07",31.47,32.0137,30.8117,31.9278,2022200.0],["2019-08-08",32.2331,32.9199,32.1854,32.8531,1169200.0],["2019-08-09",32.8532,32.8913,32.319,32.3476,489100.0],["2019-08-12",32.1091,32.2331,31.4986,31.6894,573300.0],["2019-08-13",31.718,32.4143,31.4795,32.0328,859500.0],["2019-08-14",31.4413,31.4604,30.8022,30.9835,983100.0],["2019-08-15",30.9739,31.241,30.7927,30.9453,705100.0],["2019-08-16",31.1838,31.5081,30.993,31.4223,832500.0],["2019-08-19",32.5288,32.6338,30.7927,32.3762,836100.0],["2019-08-20",32.1472,32.4048,32.0042,32.1949,582800.0],["2019-08-21",32.5288,32.6624,32.214,32.2617,624100.0],["2019-08-22",32.3953,32.5479,31.9469,32.0518,507500.0],["2019-08-23",31.8611,32.4716,31.6607,31.8611,1208400.0],["2019-08-26",32.1282,32.2903,31.7752,32.1472,1005900.0],["2019-08-27",32.2236,32.5288,31.5272,31.6512,1020700.0],["2019-08-28",31.6417,32.2713,31.5177,32.09,1133200.0],["2019-08-29",32.4239,33.6068,32.3857,33.5591,1386300.0],["2019-08-30",33.7594,34.0837,33.5877,33.8452,684800.0],["2019-09-03",33.5018,33.5209,33.0344,33.311,765100.0],["2019-09-04",33.7021,34.5511,33.5972,34.4653,898300.0],["2019-09-05",34.8182,35.8771,34.8182,35.3715,1104700.0],["2019-09-06",35.4001,36.0297,35.4001,35.8008,1169500.0],["2019-09-09",35.9629,36.5735,35.6195,36.4781,1387700.0],["2019-09-10",36.5448,36.6402,36.0488,36.2491,1266900.0],["2019-09-11",36.335,36.6402,36.1823,36.6212,782800.0],["2019-09-12",36.5067,36.9646,36.2014,36.2777,1077600.0],["2019-09-13",36.4304,36.5544,36.0011,36.0583,827500.0],["2019-09-16",35.6863,36.6021,35.6863,36.3827,872600.0],["2019-09-17",36.1919,36.8692,36.0297,36.6593,989200.0],["2019-09-18",36.5639,36.831,36.3159,36.5448,919900.0],["2019-09-19",36.5735,36.6593,36.0011,36.1251,1056000.0],["2019-09-20",36.3445,36.5258,35.5814,35.8294,1761300.0],["2019-09-23",35.4764,36.1442,35.2952,35.8866,877900.0],["2019-09-24",36.0106,36.0488,35.362,35.4955,1051400.0],["2019-09-25",35.4764,35.982,35.3906,35.7531,1403400.0],["2019-09-26",35.6958,35.9629,35.5051,35.7245,821000.0],["2019-09-27",35.7912,35.9152,35.4001,35.5718,629700.0],["2019-09-30",35.5909,35.9534,35.5623,35.8294,834000.0],["2019-10-01",36.0393,36.1251,34.99,35.009,1033500.0],["2019-10-02",34.8469,35.0186,34.389,34.4176,1330100.0],["2019-10-03",34.3413,34.7419,34.1696,34.7228,1015100.0],["2019-10-04",34.6847,35.3047,34.6847,35.257,476700.0],["2019-10-07",35.1712,35.4383,34.9613,35.0949,454500.0],["2019-10-08",34.7324,34.9232,34.4748,34.6274,511000.0],["2019-10-09",35.0281,35.3047,34.7228,34.9136,857000.0],["2019-10-10",34.9804,35.4764,34.9232,35.1235,466100.0],["2019-10-11",35.6672,36.1347,35.4001,35.4478,923800.0],["2019-10-14",37.8899,38.3954,36.8215,37.68,4532600.0],["2019-10-15",37.68,38.6912,37.2412,38.2523,2138400.0],["2019-10-16",37.928,38.9678,37.9089,38.6816,1240700.0],["2019-10-17",38.7961,39.3494,38.7007,39.1872,950700.0],["2019-10-18",39.0537,39.5497,38.901,39.1681,1428900.0],["2019-10-21",39.4162,39.9217,39.1204,39.1395,1400600.0],["2019-10-22",39.2254,39.4161,38.5576,39.0537,1241400.0],["2019-10-23",39.1204,39.13,38.7198,38.9487,514600.0],["2019-10-24",38.8915,38.9487,38.5099,38.7198,718200.0],["2019-10-25",38.5481,38.8629,38.1856,38.5099,1314000.0],["2019-10-28",38.7007,39.0632,38.4908,38.6912,1038600.0],["2019-10-29",38.4813,39.2349,38.4813,39.0155,827600.0],["2019-10-30",39.0441,39.0441,38.6435,39.006,664900.0],["2019-10-31",38.7961,38.882,38.033,38.1665,1263300.0],["2019-11-01",38.157,39.0441,38.157,38.9869,1120400.0],["2019-11-04",39.2635,39.7786,39.006,39.6928,827200.0],["2019-11-05",40.2556,40.8947,40.1125,40.2651,1580600.0],["2019-11-06",40.1411,40.1888,39.6642,40.0553,1192000.0],["2019-11-07",40.2079,40.6562,40.0839,40.2842,1414000.0],["2019-11-08",40.1697,40.6276,40.1221,40.4845,754900.0],["2019-11-11",40.4941,41.1714,39.9694,41.0187,1277000.0],["2019-11-12",41.0092,42.3161,40.5418,41.1237,2270200.0],["2019-11-13",40.8566,41.1141,40.2461,40.2938,1138200.0],["2019-11-14",40.4559,41.6483,40.4368,41.5052,1392100.0],["2019-11-15",41.7437,41.8487,41.0474,41.2,940800.0],["2019-11-18",40.8661,40.8757,40.5227,40.6849,961200.0],["2019-11-19",40.8375,40.9043,40.5609,40.6276,750400.0],["2019-11-20",40.3605,40.8757,40.2079,40.6753,1145900.0],["2019-11-21",40.7421,40.8184,40.2651,40.4559,808900.0],["2019-11-22",40.6849,40.971,40.4368,40.6944,1500500.0],["2019-11-25",40.8566,41.4289,40.7135,40.9806,1097900.0],["2019-11-26",40.9997,41.2286,40.6753,40.8852,798900.0],["2019-11-27",41.2286,42.1253,41.2191,41.82,1398300.0],["2019-11-29",41.7342,41.8773,41.3145,41.3335,357400.0],["2019-12-02",41.1714,41.5243,40.5895,40.6849,868200.0],["2019-12-03",40.1602,40.5704,40.0648,40.5513,884000.0],["2019-12-04",40.5609,40.6849,39.979,39.998,880500.0],["2019-12-05",40.1602,40.3605,39.8073,40.0362,940000.0],["2019-12-06",40.4273,40.7135,39.9885,40.2079,1098700.0],["2019-12-09",40.1507,40.4559,39.9885,40.351,786000.0],["2019-12-10",40.5132,40.9806,40.4273,40.723,1144200.0],["2019-12-11",40.8947,41.1046,40.7326,40.847,1539800.0],["2019-12-12",40.8852,41.6483,40.6944,41.3526,1281300.0],["2019-12-13",41.4671,41.6197,40.8089,40.9043,895400.0],["2019-12-16",41.2191,41.3812,40.9997,41.076,1002800.0],["2019-12-17",41.0283,41.4385,41.0092,41.2668,787900.0],["2019-12-18",41.0569,41.3145,40.9043,40.9138,852200.0],["2019-12-19",40.8852,41.2286,40.8089,41.0378,965400.0],["2019-12-20",41.2381,41.696,41.076,41.5816,2026500.0],["2019-12-23",41.6388,41.8773,41.4003,41.82,2014500.0],["2019-12-24",41.8773,41.9345,41.2477,41.2954,660800.0],["2019-12-26",41.3622,41.5911,41.2858,41.5911,555900.0],["2019-12-27",41.5911,41.7056,41.1046,41.1714,795800.0],["2019-12-30",41.1714,41.5434,41.1618,41.3717,494400.0],["2019-12-31",41.3049,41.6292,41.1427,41.1427,653400.0],["2020-01-02",41.3049,41.4575,40.5609,40.9997,855300.0],["2020-01-03",40.4464,40.9424,40.3033,40.847,943800.0],["2020-01-06",40.6849,40.8279,40.3128,40.7803,865500.0],["2020-01-07",40.6849,41.2381,40.475,41.1141,827200.0],["2020-01-08",41.0664,41.8773,40.8756,41.7151,1288200.0],["2020-01-09",41.8964,43.8328,41.8773,43.747,2524900.0],["2020-01-10",43.7184,44.367,43.6897,44.0331,1995600.0],["2020-01-13",44.0904,45.0825,43.8042,44.9108,1553300.0],["2020-01-14",46.7614,48.0015,46.3702,47.4482,5970700.0],["2020-01-15",47.4196,47.8775,46.5992,47.1429,3207000.0],["2020-01-16",47.5722,47.9538,47.4196,47.9538,1957200.0],["2020-01-17",47.8584,48.1922,47.763,48.011,962000.0],["2020-01-21",47.6294,48.0301,47.3814,47.515,1259700.0],["2020-01-22",47.4959,47.6104,46.9331,47.2956,939000.0],["2020-01-23",47.2192,47.7344,46.9331,47.5817,1227800.0],["2020-01-24",47.639,47.6867,46.8854,47.3719,644300.0],["2020-01-27",46.3607,47.038,46.1413,46.5706,926800.0],["2020-01-28",46.8854,47.1334,46.4561,46.9522,1173500.0],["2020-01-29",46.9712,47.4863,46.8377,47.1906,1257400.0],["2020-01-30",46.6278,47.3337,46.4847,47.0285,1171500.0],["2020-01-31",46.7423,47.0189,45.8742,46.0078,2742400.0],["2020-02-03",44.8344,46.7423,44.8344,45.4068,2918800.0],["2020-02-04",45.9982,46.5896,45.2637,45.2923,1979100.0],["2020-02-05",45.3973,45.7884,45.1683,45.3877,1321600.0],["2020-02-06",45.3782,45.7979,45.1111,45.5022,1778200.0],["2020-02-07",45.3686,45.5117,44.9203,44.9298,1474700.0],["2020-02-10",44.8344,45.3496,44.739,45.0061,837000.0],["2020-02-11",45.3782,45.5594,45.1301,45.1778,869600.0],["2020-02-12",45.5117,45.8742,45.216,45.5976,1192400.0],["2020-02-13",45.5213,45.8456,45.2446,45.6357,1318000.0],["2020-02-14",45.7025,45.8742,45.4163,45.588,1077200.0],["2020-02-18",45.2256,45.569,44.9966,45.0634,1810500.0],["2020-02-19",45.5308,49.0794,45.5308,48.4117,4873900.0],["2020-02-20",48.2018,49.6804,48.1636,49.0031,3287700.0],["2020-02-21",48.6501,49.6708,48.5834,49.5277,1730000.0],["2020-02-24",47.515,48.3258,47.4482,48.1636,1942300.0],["2020-02-25",48.1827,48.3926,46.6755,46.7518,1637200.0],["2020-02-26",46.8758,47.1525,45.6453,45.6548,1452700.0],["2020-02-27",44.7295,45.6834,43.2414,43.9854,2764600.0],["2020-02-28",42.7358,43.2604,41.6388,42.8693,2804300.0],["2020-03-02",43.0411,43.6611,41.8486,43.5466,2614000.0],["2020-03-03",43.747,46.0841,42.9266,45.4736,2764800.0],["2020-03-04",46.1032,49.9856,46.0841,47.6771,6351700.0],["2020-03-05",46.542,47.6103,44.863,45.0538,3073900.0],["2020-03-06",43.146,43.5943,41.4862,42.7167,4157700.0],["2020-03-09",39.2921,40.2938,36.4304,36.7547,4399900.0],["2020-03-10",38.3477,39.006,34.4462,37.6132,4160800.0],["2020-03-11",36.3922,36.6498,34.0169,34.7228,4357700.0],["2020-03-12",32.4334,32.4334,28.6177,29.4286,4647400.0],["2020-03-13",31.3936,31.8992,29.7815,31.8611,2438100.0],["2020-03-16",28.5033,28.5033,23.2281,26.4809,5507900.0],["2020-03-17",26.9293,27.1201,25.0691,26.6431,3944900.0],["2020-03-18",24.5922,24.5922,20.7574,22.7225,3224300.0],["2020-03-19",22.4363,24.9737,20.7669,24.4205,2385300.0],["2020-03-20",25.1836,26.3378,24.1247,24.3728,3389400.0],["2020-03-23",24.2583,25.2981,22.4935,23.3902,1333400.0],["2020-03-24",24.802,26.2138,24.2678,24.6685,3306600.0],["2020-03-25",25.4602,27.6352,24.2583,25.8132,2837600.0],["2020-03-26",26.2902,29.2664,25.88,28.2743,2159800.0],["2020-03-27",27.2536,27.9404,26.5096,27.4253,3173300.0],["2020-03-30",27.2155,28.0358,25.899,27.2632,5099100.0],["2020-03-31",27.1296,28.6559,26.376,28.4746,5408100.0],["2020-04-01",27.0247,27.2155,25.527,25.9372,1911800.0],["2020-04-02",25.8132,27.4539,25.7273,26.2615,1320400.0],["2020-04-03",26.1757,26.6145,24.6208,24.9833,1518300.0],["2020-04-06",26.3283,27.4635,25.8895,26.9674,2454000.0],["2020-04-07",28.6559,29.1996,27.5112,27.95,2789100.0],["2020-04-08",28.4842,29.9437,27.702,29.8769,1615000.0],["2020-04-09",30.8785,33.1107,30.3729,31.5558,3590900.0],["2020-04-13",31.718,31.9183,29.5812,31.2792,2273800.0],["2020-04-14",31.8324,32.443,31.1552,32.0614,1293800.0],["2020-04-15",30.6496,31.0502,29.9246,30.3634,1698000.0],["2020-04-16",30.2871,30.3157,29.2473,29.6957,1723900.0],["2020-04-17",30.7831,31.5654,30.6019,31.3364,1835000.0],["2020-04-20",30.4111,32.319,30.2966,30.9644,1810100.0],["2020-04-21",29.9628,30.745,29.9532,30.1249,1123500.0],["2020-04-22",31.0789,31.6703,30.4874,30.7641,1328800.0],["2020-04-23",31.4318,32.2808,31.117,31.6321,2151000.0],["2020-04-24",31.6321,32.4907,31.0884,32.3953,2596700.0],["2020-04-27",32.6719,33.5209,32.5002,33.1584,2688800.0],["2020-04-28",34.4748,34.9518,33.9692,34.2459,2201800.0],["2020-04-29",35.133,35.7531,34.3794,35.1807,1835400.0],["2020-04-30",34.4939,35.133,33.8834,34.5893,1689000.0],["2020-05-01",33.8834,34.0455,32.8245,33.3969,1080800.0],["2020-05-04",32.7578,33.1775,32.1949,32.815,1484500.0],["2020-05-05",33.7785,34.8087,33.5781,33.6735,1982500.0],["2020-05-06",34.2936,34.5321,32.9199,33.7975,1730000.0],["2020-05-07",34.3413,34.6847,32.9772,33.5304,1385300.0],["2020-05-08",34.4939,34.7419,34.1314,34.4748,1954500.0],["2020-05-11",33.8548,34.0265,33.3015,33.3683,2288200.0],["2020-05-12",33.5591,33.6354,31.3364,31.346,1121500.0],["2020-05-13",31.0025,31.2887,28.3602,28.7608,2208700.0],["2020-05-14",28.6845,29.6575,27.5398,29.5621,2566100.0],["2020-05-15",29.1901,30.7068,28.7417,30.5447,1870600.0],["2020-05-18",31.4795,33.2252,31.4795,33.0916,1654700.0],["2020-05-19",32.8054,33.4923,32.338,32.3571,1180700.0],["2020-05-20",33.0821,34.1314,32.9962,33.8834,1601300.0],["2020-05-21",33.9215,34.4748,33.6449,33.9883,2579700.0],["2020-05-22",33.9692,34.4844,33.7594,34.1696,1430100.0],["2020-05-26",35.7912,36.9741,35.6768,36.4113,1597400.0],["2020-05-27",37.8231,37.8231,36.0297,37.3938,2152800.0],["2020-05-28",37.7945,37.7945,36.6498,36.8978,1480000.0],["2020-05-29",36.3445,37.5369,36.2205,36.9836,2447700.0],["2020-06-01",37.0695,37.8517,36.6975,37.4034,1278200.0],["2020-06-02",38.4908,41.5816,38.3954,41.4766,4908900.0],["2020-06-03",42.1158,42.6213,40.9234,41.925,4135700.0],["2020-06-04",41.4671,42.3447,41.1904,42.1158,2023800.0],["2020-06-05",43.1555,44.1476,42.8503,43.3463,2303000.0],["2020-06-08",44.5769,44.5769,42.8884,43.0697,1119900.0],["2020-06-09",41.8677,42.6022,41.3049,42.0776,1734800.0],["2020-06-10",41.9345,41.9631,39.6069,39.7023,1771300.0],["2020-06-11",38.3287,38.405,36.5067,36.6402,2191800.0],["2020-06-12",38.5767,38.5767,36.7738,38.0139,2214700.0],["2020-06-15",36.4876,38.0043,36.0297,37.4511,3171200.0],["2020-06-16",39.8645,40.6086,38.7389,38.9296,2514900.0],["2020-06-17",39.0346,39.2921,37.4988,37.6228,1206800.0],["2020-06-18",37.3843,37.8326,37.0313,37.1077,1037200.0],["2020-06-19",37.68,37.7372,36.4304,36.6307,1515800.0],["2020-06-22",36.3636,37.0504,35.5432,36.7547,945400.0],["2020-06-23",37.2889,37.432,35.7817,35.8771,1447600.0],["2020-06-24",35.362,35.4955,33.8834,33.9406,1644500.0],["2020-06-25",33.664,34.7324,33.1107,34.3317,2444900.0],["2020-06-26",34.3603,34.6084,33.7594,34.5225,1956500.0],["2020-06-29",35.0281,35.8771,34.5321,35.8771,2033600.0],["2020-06-30",35.7435,36.2396,35.2952,35.8485,853500.0],["2020-07-01",35.8008,35.8389,34.4557,34.6179,1755900.0],["2020-07-02",35.4192,35.7912,34.5321,34.8087,797900.0],["2020-07-06",35.6005,35.6005,34.8182,35.0949,1150300.0],["2020-07-07",34.7038,35.0758,33.8929,33.9979,823600.0],["2020-07-08",33.9883,34.5225,33.5972,34.3031,900700.0],["2020-07-09",34.389,34.9136,33.2252,33.5209,1001000.0],["2020-07-10",33.6354,34.3413,33.6067,34.2363,612300.0],["2020-07-13",34.5034,34.8755,33.7403,33.7785,846400.0],["2020-07-14",33.6354,34.5416,33.4541,34.5416,691100.0],["2020-07-15",35.4669,36.3922,35.2761,36.1919,1061700.0],["2020-07-16",36.0393,36.0393,35.4955,35.7531,641300.0],["2020-07-17",35.7912,36.1251,35.5528,36.0297,522800.0],["2020-07-20",35.7435,35.9057,34.8945,35.0472,677000.0],["2020-07-21",35.4574,35.8962,35.2952,35.4764,540300.0],["2020-07-22",35.238,36.0297,35.1807,35.5909,685000.0],["2020-07-23",35.5051,35.8962,35.0758,35.2952,819600.0],["2020-07-24",35.1521,35.362,34.8278,34.9041,495000.0],["2020-07-27",34.8945,35.0853,34.2363,35.0281,1177700.0],["2020-07-28",35.2094,35.3715,34.4939,34.6752,664100.0],["2020-07-29",34.8564,35.6386,34.5225,35.61,704100.0],["2020-07-30",35.009,35.2093,34.4844,35.1807,615600.0],["2020-07-31",35.0472,35.0949,33.8548,34.5225,1021100.0],["2020-08-03",34.8659,35.6291,34.513,35.5432,769300.0],["2020-08-04",36.5735,37.4415,36.354,36.6307,1265500.0],["2020-08-05",36.6307,37.2793,36.5448,37.0218,679300.0],["2020-08-06",36.8883,37.1554,36.335,36.5448,728500.0],["2020-08-07",36.3731,36.8596,36.106,36.7547,666300.0],["2020-08-10",36.7165,37.2221,36.6307,37.0504,1314400.0],["2020-08-11",37.5655,37.9662,37.2698,37.432,829800.0],["2020-08-12",37.6609,38.0807,37.2126,37.4224,626900.0],["2020-08-13",37.06,37.4797,36.7738,37.0313,735700.0],["2020-08-14",36.7261,37.5465,36.459,36.9359,561800.0],["2020-08-17",36.9169,37.432,36.8882,36.9455,469600.0],["2020-08-18",36.831,37.0886,36.3827,36.4208,606700.0],["2020-08-19",36.4304,36.9264,35.9725,36.7165,730200.0],["2020-08-20",36.3445,37.079,36.3445,36.9169,1213600.0],["2020-08-21",36.6307,36.7929,36.4113,36.5162,783800.0],["2020-08-24",36.7165,37.1076,36.2873,36.9646,823500.0],["2020-08-25",37.203,37.5083,36.5353,36.8024,871400.0],["2020-08-26",36.7547,36.9836,36.3064,36.707,889700.0],["2020-08-27",36.6593,37.4224,36.6593,37.0409,807200.0],["2020-08-28",37.203,37.4224,36.7165,37.4224,762900.0],["2020-08-31",37.2889,38.4431,36.8024,37.6895,3317100.0],["2020-09-01",37.5846,37.9757,36.9836,37.8231,1097900.0],["2020-09-02",37.8517,37.8517,37.2221,37.6418,862700.0],["2020-09-03",37.7372,37.7659,35.8771,36.211,1245400.0],["2020-09-04",36.6402,36.8883,35.9629,36.6021,863200.0],["2020-09-08",36.1347,36.2873,35.5051,35.5528,970500.0],["2020-09-09",35.7435,36.8501,35.4383,36.23,1535200.0],["2020-09-10",36.4113,36.7166,35.8485,35.9725,1422200.0],["2020-09-11",36.1251,36.6498,35.8485,36.5258,959500.0],["2020-09-14",36.8405,37.3366,36.6021,37.2126,1245600.0],["2020-09-15",37.308,37.5369,37.0504,37.0695,1455300.0],["2020-09-16",37.203,38.033,37.0599,37.7754,1283000.0],["2020-09-17",37.2603,38.8629,36.9073,38.3001,1730800.0],["2020-09-18",38.4718,38.8247,37.9471,38.1284,2738100.0],["2020-09-21",37.1744,37.4034,36.0202,36.2873,2040300.0],["2020-09-22",36.1823,37.0409,36.1251,36.7929,1184000.0],["2020-09-23",36.831,38.052,36.6975,36.9741,1734600.0],["2020-09-24",36.9741,37.5655,36.2491,37.1649,1069200.0],["2020-09-25",36.8024,37.7754,36.707,37.5846,1015900.0],["2020-09-28",38.157,39.2731,38.0806,39.025,1482900.0],["2020-09-29",39.0918,39.7309,38.9869,39.4638,1354600.0],["2020-09-30",39.626,40.7039,39.5115,39.9122,1940000.0],["2020-10-01",39.979,40.5132,39.7596,40.2938,1357600.0],["2020-10-02",39.502,42.5355,39.4161,42.0204,3008400.0],["2020-10-05",42.4115,43.0601,42.2398,42.297,2406700.0],["2020-10-06",42.6499,43.4035,41.7819,42.0776,2111500.0],["2020-10-07",42.6881,43.4799,42.5736,43.1746,1651700.0],["2020-10-08",43.3845,44.0522,43.2032,43.9568,1637500.0],["2020-10-09",44.2144,44.4052,43.7756,44.0331,1615500.0],["2020-10-12",43.9282,44.8726,43.7374,44.4052,1765700.0],["2020-10-13",43.9378,44.5006,43.5943,43.5943,1296400.0],["2020-10-14",43.8614,44.0713,43.4608,43.5562,1181300.0],["2020-10-15",43.0506,44.5292,43.0124,43.9759,1159800.0],["2020-10-16",44.0713,44.9489,44.0713,44.3002,942300.0],["2020-10-19",44.6246,45.1206,43.7565,43.8519,959100.0],["2020-10-20",44.2907,44.5483,43.7756,44.0236,1165300.0],["2020-10-21",44.0045,44.596,43.7088,43.7279,1059700.0],["2020-10-22",43.747,44.2812,43.5562,44.0236,1059600.0],["2020-10-23",44.4242,44.72,43.9664,44.243,1098100.0],["2020-10-26",43.5753,43.6039,42.4973,42.7644,1002500.0],["2020-10-27",42.8026,43.1174,42.1348,42.2875,1083500.0],["2020-10-28",41.3717,41.8677,40.723,40.828,1831200.0],["2020-10-29",40.5513,42.1634,40.3701,41.82,1501600.0],["2020-10-30",41.6388,42.774,41.4575,42.774,1391800.0],["2020-11-02",43.3749,44.8058,43.2318,44.7963,1952100.0],["2020-11-03",45.2828,45.7788,45.0157,45.216,1883900.0],["2020-11-04",44.7963,44.8821,42.4592,42.7358,2901500.0],["2020-11-05",43.4417,45.2542,43.4035,44.2239,2098700.0],["2020-11-06",44.4147,44.6532,43.8042,43.8805,1412100.0],["2020-11-09",47.1048,47.6962,45.1302,45.1588,2037300.0],["2020-11-10",45.5594,47.0666,45.5594,46.1032,1782100.0],["2020-11-11",46.3416,46.3416,44.8726,45.1874,1424900.0],["2020-11-12",44.968,45.941,44.844,45.3782,1783700.0],["2020-11-13",45.9696,47.4005,45.7979,47.2288,2960200.0],["2020-11-16",47.6962,49.0603,47.5436,48.2209,2366400.0],["2020-11-17",48.0301,48.3067,47.1048,47.6008,1405800.0],["2020-11-18",47.6676,48.6597,47.6485,47.9442,1694000.0],["2020-11-19",47.6962,48.3258,47.4387,48.1446,1503500.0],["2020-11-20",48.0015,48.1923,47.5436,47.9156,1312400.0],["2020-11-23",48.3353,49.6995,47.9919,49.3465,1595600.0],["2020-11-24",49.8807,50.3958,49.2988,49.7758,1475200.0],["2020-11-25",49.5564,50.2813,48.7455,49.833,875100.0],["2020-11-27",49.8616,50.4244,49.6136,49.8712,445500.0],["2020-11-30",49.5659,50.1669,49.1939,49.4991,825500.0],["2020-12-01",50.3672,50.7583,49.6708,50.0429,977900.0],["2020-12-02",49.7853,50.3767,49.6899,50.1192,1004400.0],["2020-12-03",48.6501,49.0603,47.7534,47.9824,2910400.0],["2020-12-04",48.5452,49.2988,48.2876,48.9649,1307400.0],["2020-12-07",48.9554,49.356,48.5643,48.7551,972400.0],["2020-12-08",48.4689,49.0317,48.4307,48.8218,1650900.0],["2020-12-09",49.1653,49.461,46.6278,46.9235,1984100.0],["2020-12-10",46.6087,46.7041,45.6644,46.3703,1629300.0],["2020-12-11",46.1509,46.8663,45.8647,45.9505,1341400.0],["2020-12-14",46.3512,46.437,44.5673,44.6437,1941200.0],["2020-12-15",45.0538,45.8361,44.7104,45.6739,1446000.0],["2020-12-16",45.9696,46.0268,44.9775,45.2637,1509500.0],["2020-12-17",45.1874,45.7216,45.1588,45.712,1310500.0],["2020-12-18",45.9887,45.9982,45.1492,45.5785,3267500.0],["2020-12-21",44.472,46.2749,44.4624,45.7693,1604900.0],["2020-12-22",46.0268,46.3703,45.5403,45.7216,1617400.0],["2020-12-23",46.0745,46.7137,46.065,46.313,660100.0],["2020-12-24",46.1986,46.4561,45.9887,46.418,403700.0],["2020-12-28",46.5324,46.8758,45.941,45.9887,686300.0],["2020-12-29",46.1032,46.4179,45.7502,46.2558,680400.0],["2020-12-30",46.3321,47.2479,46.3321,47.1906,679300.0],["2020-12-31",47.0666,47.9538,46.7709,47.4864,1115100.0],["2021-01-04",47.534,48.2686,46.5133,46.666,1101100.0],["2021-01-05",46.4561,48.2495,46.4561,47.8965,940300.0],["2021-01-06",49.0699,52.7329,48.3544,52.2941,3524900.0],["2021-01-07",52.6566,53.1622,52.1701,52.4468,1238800.0],["2021-01-08",52.6566,52.6566,51.0636,51.7981,1086900.0],["2021-01-11",51.0636,52.2655,51.0636,51.9507,768500.0],["2021-01-12",52.2369,52.4372,51.531,51.531,1176900.0],["2021-01-13",51.5501,51.7885,51.0731,51.2734,721100.0],["2021-01-14",51.7218,51.9412,50.7488,51.4737,566800.0],["2021-01-15",51.2448,51.4356,50.3481,51.2543,579000.0],["2021-01-19",51.779,52.8951,51.5596,52.4086,803000.0],["2021-01-20",52.752,52.9428,51.5691,52.1892,679300.0],["2021-01-21",52.132,52.4658,50.9968,51.0159,610100.0],["2021-01-22",50.7297,51.4642,50.1955,51.2066,468200.0],["2021-01-25",51.2257,51.407,50.0142,51.1876,513300.0],["2021-01-26",51.1971,51.2448,49.9189,50.6248,556100.0],["2021-01-27",49.4705,49.5754,47.515,48.1541,1437200.0],["2021-01-28",48.6978,49.3656,47.9919,48.612,822700.0],["2021-01-29",48.1732,48.6215,47.0666,47.7916,1161000.0],["2021-02-01",48.4021,49.8139,47.8202,49.6804,958100.0],["2021-02-02",50.5389,51.8935,49.6995,51.6455,1289300.0],["2021-02-03",51.531,51.6264,50.8251,51.0922,727900.0],["2021-02-04",51.283,51.779,51.0159,51.4642,514900.0],["2021-02-05",52.0556,52.4563,51.3688,51.8649,666000.0],["2021-02-08",52.3514,52.6757,51.3402,52.6757,793000.0],["2021-02-09",51.1971,52.5612,50.6057,51.0445,1160700.0],["2021-02-10",51.4642,51.4642,50.0333,50.5007,1092500.0],["2021-02-11",50.9205,52.3227,50.9205,52.0938,906100.0],["2021-02-12",51.9316,54.1829,51.5787,53.4388,1488600.0],["2021-02-16",53.9921,56.1098,53.8013,55.0414,2001800.0],["2021-02-17",55.3276,55.3848,54.0112,54.3546,1183900.0],["2021-02-18",54.0112,54.3641,52.5803,53.4388,792800.0],["2021-02-19",53.5628,54.8316,53.4102,54.5263,724900.0],["2021-02-22",54.4309,55.7473,54.2211,54.3928,1033500.0],["2021-02-23",54.097,55.3658,53.6582,55.1177,1006900.0],["2021-02-24",55.3562,57.5598,55.3371,57.121,1888400.0],["2021-02-25",57.2354,57.7983,55.9476,56.3197,1155200.0],["2021-02-26",56.3101,56.6917,54.8506,55.2227,1080400.0],["2021-03-01",56.5582,56.7299,55.6329,55.919,786600.0],["2021-03-02",55.8236,56.0049,54.946,55.0224,822700.0],["2021-03-03",55.2513,55.8046,54.4405,54.8029,748500.0],["2021-03-04",54.6598,55.0605,52.9332,53.973,667400.0],["2021-03-05",54.5645,55.5756,52.752,55.5756,811500.0],["2021-03-08",56.2911,56.6631,55.3658,55.9095,585600.0],["2021-03-09",56.7394,57.6743,55.9477,56.6631,911900.0],["2021-03-10",56.9111,58.1798,56.7585,58.0081,1043200.0],["2021-03-11",58.6186,59.3627,57.9318,58.0081,1012800.0],["2021-03-12",57.865,59.9255,57.5789,59.811,790900.0],["2021-03-15",59.5821,59.9923,58.6091,59.6775,860600.0],["2021-03-16",59.668,59.7729,58.4469,58.5614,765000.0],["2021-03-17",58.6473,59.2005,57.7124,59.0384,795800.0],["2021-03-18",59.1147,60.9271,58.4851,58.7903,1282800.0],["2021-03-19",59.8397,60.4311,58.3038,59.0861,2153300.0],["2021-03-22",59.0956,59.3818,58.466,58.8667,1082800.0],["2021-03-23",58.2466,59.1147,57.2164,57.5121,1084600.0],["2021-03-24",57.97,59.5916,57.97,58.4279,1300400.0],["2021-03-25",57.9509,60.3834,57.2641,59.9923,1010500.0],["2021-03-26",60.5646,61.7284,59.7347,61.4709,1219900.0],["2021-03-29",61.4327,62.3962,60.2594,60.517,1383600.0],["2021-03-30",60.6791,62.3199,60.6791,62.2817,1106800.0],["2021-03-31",62.9781,63.3406,61.137,61.1561,1478900.0],["2021-04-01",61.7761,62.4057,60.9748,61.4136,1065900.0],["2021-04-05",62.2722,63.0162,62.0146,62.9113,735100.0],["2021-04-06",62.7301,64.2086,62.7301,63.4074,1205200.0],["2021-04-07",63.4741,63.5886,62.5488,62.9876,1512100.0],["2021-04-08",63.0067,63.2642,62.0432,62.7491,716500.0],["2021-04-09",62.8064,63.4169,62.6728,63.2261,660900.0],["2021-04-12",63.2452,63.8843,63.207,63.4932,696600.0],["2021-04-13",63.2547,63.5409,62.606,63.2642,703700.0],["2021-04-14",63.4073,64.0656,63.3024,63.3692,667900.0],["2021-04-15",63.6554,64.5807,63.3215,64.1991,1099000.0],["2021-04-16",64.657,65.0672,63.8557,63.9606,769700.0],["2021-04-19",64.3994,64.6474,63.3787,63.9034,795700.0],["2021-04-20",63.6077,63.9702,62.2245,63.0162,909700.0],["2021-04-21",63.0162,63.8748,62.6347,63.7221,574300.0],["2021-04-22",64.0465,64.2277,63.3597,63.5409,446700.0],["2021-04-23",63.6458,64.4281,63.3978,64.2468,608600.0],["2021-04-26",64.8478,64.9336,64.0942,64.4853,635600.0],["2021-04-27",64.6665,64.7715,63.9606,64.409,679200.0],["2021-04-28",64.4662,64.4662,63.6172,63.808,695400.0],["2021-04-29",64.3899,64.4471,63.436,64.1991,605200.0],["2021-04-30",63.6172,64.6379,63.2452,63.3692,1683200.0],["2021-05-03",63.8271,64.4853,63.6935,63.9892,631800.0],["2021-05-04",63.932,64.2659,63.4646,63.9702,541700.0],["2021-05-05",64.1896,65.3534,63.6554,65.0386,564100.0],["2021-05-06",65.2103,65.8112,64.3899,65.7922,750400.0],["2021-05-07",65.3534,66.5648,64.3899,65.9257,788600.0],["2021-05-10",66.3931,66.8128,65.2293,65.382,831800.0],["2021-05-11",65.0195,65.7921,63.8366,65.4392,1522600.0],["2021-05-12",65.9925,66.0497,63.2356,63.2642,803300.0],["2021-05-13",63.2738,64.4853,62.73,64.1514,584000.0],["2021-05-14",64.4471,64.4471,63.7126,63.7794,937200.0],["2021-05-17",63.436,63.6077,62.4343,63.4741,645400.0],["2021-05-18",63.5027,63.6744,62.0241,62.0528,659900.0],["2021-05-19",61.0893,61.261,60.3452,61.0607,964600.0],["2021-05-20",61.1465,61.2324,60.2308,60.9271,949100.0],["2021-05-21",61.4041,62.2435,61.4041,61.6426,601100.0],["2021-05-24",62.0051,62.0909,61.4709,61.7952,507000.0],["2021-05-25",61.9765,62.482,61.4136,61.5663,596300.0],["2021-05-26",61.738,62.1577,61.4709,61.9383,581800.0],["2021-05-27",62.711,62.9304,62.2054,62.4534,924900.0],["2021-05-28",62.6537,62.7682,61.8047,62.0146,935900.0],["2021-06-01",62.7682,62.8541,61.7475,61.8238,771500.0],["2021-06-02",61.8334,62.0146,61.1656,61.633,1158800.0],["2021-06-03",61.2801,61.5758,60.3357,60.8508,1100300.0],["2021-06-04",60.889,61.7761,60.889,61.7189,653700.0],["2021-06-07",61.7666,61.9383,60.8508,61.3278,480400.0],["2021-06-08",61.4899,62.4248,61.0893,62.2722,765700.0],["2021-06-09",62.1863,62.3962,61.4709,61.4804,797000.0],["2021-06-10",61.8906,62.0051,60.5169,60.8699,648500.0],["2021-06-11",61.2992,61.8143,61.0702,61.6521,573700.0],["2021-06-14",61.7475,61.9764,60.0209,60.3071,902700.0],["2021-06-15",60.4979,60.8031,60.2117,60.517,682300.0],["2021-06-16",60.2594,60.5265,59.2768,59.4867,667500.0],["2021-06-17",59.4772,59.6966,57.9318,58.3992,611000.0],["2021-06-18",57.4167,57.97,57.1114,57.1687,1192700.0],["2021-06-21",57.617,58.4279,57.4262,58.2943,1023800.0],["2021-06-22",58.2657,58.8857,57.5312,58.6568,769400.0],["2021-06-23",58.6663,59.4485,58.5328,59.0097,562700.0],["2021-06-24",59.4963,61.3087,59.1338,60.8699,941500.0],["2021-06-25",61.2324,61.7666,60.9367,60.9844,1463700.0],["2021-06-28",61.0512,61.2229,60.1831,60.7364,765200.0],["2021-06-29",61.0321,61.4995,60.2022,60.6123,489700.0],["2021-06-30",60.2498,60.6791,60.0972,60.4025,812000.0],["2021-07-01",60.8127,61.1465,60.4693,60.5456,450800.0],["2021-07-02",60.3834,60.3834,59.5344,59.7824,592100.0],["2021-07-06",59.8969,59.8969,58.4946,59.3913,650300.0],["2021-07-07",59.0288,59.9446,59.0288,59.8301,478600.0],["2021-07-08",58.7426,59.6107,58.3515,59.1147,602300.0],["2021-07-09",59.9923,60.7459,59.6966,60.517,563500.0],["2021-07-12",60.0591,60.412,59.6393,60.3643,518200.0],["2021-07-13",59.8778,60.0686,59.439,59.6203,563200.0],["2021-07-14",59.9446,60.4502,58.4851,58.5996,583500.0],["2021-07-15",58.0844,58.6186,57.5407,57.9414,844800.0],["2021-07-16",58.3229,58.4565,57.4167,57.4739,572200.0],["2021-07-19",56.3769,56.6822,55.671,56.1194,803200.0],["2021-07-20",56.1289,58.5614,55.9858,58.2848,758200.0],["2021-07-21",58.9048,59.5916,58.7617,59.2101,764700.0],["2021-07-22",59.6393,59.6393,58.7808,59.1147,441900.0],["2021-07-23",59.5439,59.916,59.1242,59.7252,335600.0],["2021-07-26",59.8492,60.5742,59.2101,59.4104,761300.0],["2021-07-27",59.0288,59.4104,58.7236,58.9239,461400.0],["2021-07-28",59.1624,60.4883,58.4088,60.0972,688700.0],["2021-07-29",60.7173,61.0511,60.0686,60.5837,480200.0],["2021-07-30",60.1258,60.7363,59.8492,60.0591,562300.0],["2021-08-02",60.412,61.6521,59.2005,59.2101,499700.0],["2021-08-03",59.5344,59.916,58.6091,59.8874,413900.0],["2021-08-04",59.3341,59.4772,58.3134,58.3229,597000.0],["2021-08-05",58.7617,59.6203,58.5519,59.1815,459300.0],["2021-08-06",59.7347,60.04,59.315,59.7634,520100.0],["2021-08-09",59.4962,60.8127,59.1433,60.4406,874000.0],["2021-08-10",59.6203,61.0511,58.5805,59.4772,982600.0],["2021-08-11",59.8683,60.6314,59.2864,60.3071,681800.0],["2021-08-12",61.1275,62.3103,60.9081,61.8334,1397700.0],["2021-08-13",61.9765,62.1005,60.5646,60.7745,505100.0],["2021-08-16",60.4979,60.9844,59.7634,60.3834,487500.0],["2021-08-17",60.1068,60.3262,59.2196,59.8397,529400.0],["2021-08-18",59.8397,60.6219,59.5439,60.2785,837700.0],["2021-08-19",59.8111,60.4216,59.0861,59.792,571100.0],["2021-08-20",59.687,60.0972,59.2673,59.8301,484100.0],["2021-08-23",60.3071,60.3929,59.668,60.04,545800.0],["2021-08-24",59.9255,61.6521,59.9255,61.4041,862200.0],["2021-08-25",61.5377,63.3024,61.3755,62.959,950300.0],["2021-08-26",62.959,63.3787,62.5488,62.6824,615000.0],["2021-08-27",62.606,63.7984,62.606,63.7412,806600.0],["2021-08-30",63.9129,63.9129,62.9113,62.9876,621800.0],["2021-08-31",63.0544,63.2166,62.3008,62.5393,680700.0],["2021-09-01",62.5774,62.7205,62.1482,62.4916,543600.0],["2021-09-02",63.1211,63.7221,62.8064,63.5886,745700.0],["2021-09-03",63.5791,64.1323,63.3596,63.7317,774000.0],["2021-09-07",63.436,63.8175,63.083,63.1116,774000.0],["2021-09-08",63.0353,63.1307,62.0146,62.587,593700.0],["2021-09-09",62.3103,63.2833,62.11,62.8922,475000.0],["2021-09-10",63.2165,63.2833,62.11,62.3008,473300.0],["2021-09-13",62.7587,63.3787,62.5583,62.7491,484000.0],["2021-09-14",62.9018,62.9018,61.2419,61.49,607600.0],["2021-09-15",61.4899,63.6077,61.2133,63.4837,889100.0],["2021-09-16",63.6649,63.6649,62.6728,62.8827,764300.0],["2021-09-17",62.9781,63.3787,61.8143,62.3771,2398900.0],["2021-09-20",61.0798,61.1561,59.0193,60.1926,1030300.0],["2021-09-21",60.7459,60.8317,58.8094,58.9048,938100.0],["2021-09-22",59.439,60.2785,59.439,59.7824,563400.0],["2021-09-23",60.5646,63.8557,60.5551,63.436,1820700.0],["2021-09-24",63.083,64.0751,62.8445,63.9129,800100.0],["2021-09-27",64.0655,64.4757,63.5599,63.684,530900.0],["2021-09-28",63.1975,63.4455,61.7952,61.9669,450700.0],["2021-09-29",62.0146,62.2817,60.9462,60.9558,453600.0],["2021-09-30",61.4041,61.5949,60.1831,60.2403,856400.0],["2021-10-01",60.5742,63.4741,60.3548,63.0925,1034900.0],["2021-10-04",62.9972,64.2277,61.1275,61.3278,1390900.0],["2021-10-05",61.0893,61.6426,60.2117,60.9271,950100.0],["2021-10-06",59.9732,61.0798,59.5726,60.8795,677400.0],["2021-10-07",61.2133,61.9192,61.1084,61.261,779100.0],["2021-10-08",61.261,62.0814,60.9653,60.9844,600200.0],["2021-10-11",60.9081,61.2324,59.3913,59.4009,514900.0],["2021-10-12",59.2769,60.2594,59.0479,59.792,566000.0],["2021-10-13",59.687,60.0781,59.4295,59.9541,522400.0],["2021-10-14",60.7173,61.2229,60.1449,60.3548,994800.0],["2021-10-15",61.0416,61.2229,60.3834,60.5742,605700.0],["2021-10-18",59.9446,60.5551,59.8778,60.164,561700.0],["2021-10-19",60.4025,61.7189,60.1831,61.4136,632800.0],["2021-10-20",61.1465,63.1975,61.0416,62.2245,1897800.0],["2021-10-21",62.2817,64.5139,62.1959,64.4757,1108000.0],["2021-10-22",64.4662,65.2389,64.0656,64.6284,526300.0],["2021-10-25",64.676,66.2596,64.3612,66.1642,752100.0],["2021-10-26",66.6125,66.727,65.8685,65.9161,795100.0],["2021-10-27",65.4583,65.6491,63.8652,63.8748,529000.0],["2021-10-28",64.0942,66.479,63.8938,65.7826,904200.0],["2021-10-29",65.1816,66.2214,65.029,65.2198,515300.0],["2021-11-01",65.4964,67.1086,65.3057,66.1737,1080000.0],["2021-11-02",66.3836,66.3836,64.905,65.1626,755100.0],["2021-11-03",64.9813,65.0576,63.7984,64.9718,808600.0],["2021-11-04",65.2484,65.6395,64.6856,65.1053,594400.0],["2021-11-05",65.878,67.3089,65.6586,66.7175,1065900.0],["2021-11-08",68.9687,69.274,67.1181,67.7095,1454600.0],["2021-11-09",68.1579,68.5204,67.2803,68.0339,685200.0],["2021-11-10",67.7382,68.2247,66.8033,67.3661,723100.0],["2021-11-11",67.3566,68.2056,67.1849,67.3947,691300.0],["2021-11-12",67.8622,67.9194,66.7365,67.5092,1046600.0],["2021-11-15",70.1134,70.4568,67.8049,69.3121,1950800.0],["2021-11-16",71.1437,71.4298,69.293,69.8654,1006400.0],["2021-11-17",69.7414,70.5809,68.9783,69.1214,1298300.0],["2021-11-18",69.3789,69.6937,68.6444,69.3884,1029900.0],["2021-11-19",69.2835,69.6937,68.9496,69.6651,1095900.0],["2021-11-22",70.0944,70.9147,69.6842,69.9703,1064600.0],["2021-11-23",69.8368,71.5443,69.7128,71.3058,1411300.0],["2021-11-24",71.4203,72.441,71.2772,71.6588,782000.0],["2021-11-26",69.0927,70.4664,68.5013,68.797,929600.0],["2021-11-29",69.3217,70.3424,68.9306,68.9687,890200.0],["2021-11-30",68.3964,69.0737,65.7349,65.7635,1700100.0],["2021-12-01",67.4138,68.0911,64.4948,64.5234,984900.0],["2021-12-02",64.905,67.2421,64.8668,66.8796,732400.0],["2021-12-03",66.8892,67.1658,65.4201,66.4599,771200.0],["2021-12-06",67.3375,69.4552,67.0895,68.4727,1134900.0],["2021-12-07",69.6365,70.247,69.3121,69.522,611100.0],["2021-12-08",69.5602,70.7335,69.398,70.7049,675800.0],["2021-12-09",70.1802,71.0006,69.5983,69.6365,865700.0],["2021-12-10",69.9513,70.247,68.9592,69.6555,790500.0],["2021-12-13",70.619,70.9624,69.4266,70.0753,985200.0],["2021-12-14",69.7986,70.6572,69.5697,69.9035,785300.0],["2021-12-15",69.7319,71.5825,69.7319,71.2581,1588300.0],["2021-12-16",71.5634,72.5459,70.6476,70.7716,1113100.0],["2021-12-17",69.7605,71.7542,68.902,70.0181,1938900.0],["2021-12-20",68.902,69.2549,67.6332,69.0737,1091100.0],["2021-12-21",69.398,70.6858,69.0641,70.6381,622000.0],["2021-12-22",70.867,71.6779,70.5713,71.5825,433000.0],["2021-12-23",71.6015,73.1755,71.6015,72.3647,596700.0],["2021-12-27",72.5173,72.9657,72.0213,72.8703,386600.0],["2021-12-28",72.8226,73.4236,72.8226,73.1946,280500.0],["2021-12-29",73.3091,73.8623,72.9943,73.4808,590700.0],["2021-12-30",73.9101,74.7209,73.29,73.3186,427900.0],["2021-12-31",73.2137,74.0531,72.7558,73.786,376800.0],["2022-01-03",73.8242,74.6064,72.9084,73.786,399100.0],["2022-01-04",74.4168,75.1432,73.9389,74.4264,739300.0],["2022-01-05",74.4646,75.0381,72.4193,72.448,565100.0],["2022-01-06",72.3906,73.1839,72.0465,72.4193,533900.0],["2022-01-07",72.1803,72.5435,71.1481,71.1959,553200.0],["2022-01-10",70.9187,71.0143,69.3703,70.9378,646700.0],["2022-01-11",70.7371,71.8649,69.5997,71.8267,453900.0],["2022-01-12",72.037,72.5149,71.129,71.387,352600.0],["2022-01-13",71.4444,72.2377,70.9187,71.2245,406300.0],["2022-01-14",70.5077,71.0812,69.724,70.5937,472200.0],["2022-01-18",69.4946,69.8387,68.0227,69.4468,817500.0],["2022-01-19",69.4181,69.7431,68.0705,68.0705,432900.0],["2022-01-20",68.2903,69.8769,67.497,67.5639,478900.0],["2022-01-21",67.3823,68.5388,65.9869,66.1876,878800.0],["2022-01-24",64.6584,67.5544,63.8364,67.2676,724300.0],["2022-01-25",66.1972,66.1972,63.5114,64.19,1080000.0],["2022-01-26",64.687,66.2545,64.0753,64.9929,815200.0],["2022-01-27",65.2414,66.2641,63.4158,63.7886,654400.0],["2022-01-28",63.6644,65.2605,62.4314,65.2414,574200.0],["2022-01-31",64.5437,66.1207,64.3143,66.0729,911500.0],["2022-02-01",66.4361,66.828,65.2509,66.7611,431600.0],["2022-02-02",66.8758,67.2198,66.0538,66.9331,392600.0],["2022-02-03",66.4265,67.1721,65.9869,66.0729,411300.0],["2022-02-04",65.3847,66.7897,65.3178,66.178,557300.0],["2022-02-07",66.2736,67.1434,65.9678,66.3118,1043900.0],["2022-02-08",67.1912,70.3261,67.1912,69.9151,1177600.0],["2022-02-09",70.5555,71.8267,70.3261,71.3393,900900.0],["2022-02-10",70.2497,71.7789,69.3704,69.7049,1278300.0],["2022-02-11",69.638,70.5077,68.8733,69.1983,1086400.0],["2022-02-14",68.9307,69.7622,67.994,68.5197,926500.0],["2022-02-15",69.7335,70.1923,69.3035,69.8005,642300.0],["2022-02-16",69.2365,70.9569,69.2365,70.5077,671900.0],["2022-02-17",69.8291,70.2879,69.2652,69.313,504600.0],["2022-02-18",68.9976,70.4504,68.9976,69.5042,674800.0],["2022-02-22",69.1314,69.9247,68.1947,68.4719,718300.0],["2022-02-23",69.227,69.485,67.5735,67.669,648300.0],["2022-02-24",65.4994,70.0298,65.0407,69.638,898800.0],["2022-02-25",69.4946,71.0907,68.4432,71.0621,853400.0],["2022-02-28",70.0394,70.4599,68.5292,69.4468,1072200.0],["2022-03-01",69.571,69.6857,66.0633,66.5795,1343600.0],["2022-03-02",67.1434,68.3859,67.0765,67.7264,934600.0],["2022-03-03",68.405,68.7204,67.5352,68.2999,620000.0],["2022-03-04",67.2198,67.3823,65.7862,67.0956,731400.0],["2022-03-07",67.086,67.086,65.4325,66.178,849600.0],["2022-03-08",66.5795,69.9534,66.2067,69.3512,1556700.0],["2022-03-09",70.3548,71.2628,69.5615,70.7371,1005500.0],["2022-03-10",69.8769,71.6451,69.6571,71.6068,880100.0],["2022-03-11",71.6833,75.1146,71.6833,73.5566,1821300.0],["2022-03-14",73.9676,75.0094,71.4253,71.8076,1373200.0],["2022-03-15",71.7216,72.3046,70.9856,72.3046,918500.0],["2022-03-16",72.3141,74.0537,71.5208,73.5089,774100.0],["2022-03-17",72.9067,74.0728,72.8016,74.0536,663200.0],["2022-03-18",73.786,74.9425,73.0023,74.5984,1685200.0],["2022-03-21",74.9138,75.9843,74.1014,75.8505,835800.0],["2022-03-22",75.8888,76.2233,74.9617,75.2102,574900.0],["2022-03-23",74.7131,74.9999,73.3655,73.6713,691500.0],["2022-03-24",73.786,74.9043,73.3177,74.8756,585700.0],["2022-03-25",74.8948,76.0512,74.7514,76.0417,487500.0],["2022-03-28",75.516,75.5829,74.6558,75.0381,519700.0],["2022-03-29",76.2615,76.4335,74.9616,75.3822,694800.0],["2022-03-30",75.602,76.2328,74.4742,74.7801,361200.0],["2022-03-31",74.4742,75.1528,73.3751,73.4133,690600.0],["2022-04-01",74.3499,74.7418,73.8816,74.1683,785200.0],["2022-04-04",73.9867,74.3308,72.3141,72.534,716200.0],["2022-04-05",72.2754,73.2235,71.7199,72.1509,693600.0],["2022-04-06",71.3465,71.9019,70.5707,71.222,706600.0],["2022-04-07",70.4175,73.348,70.3122,72.7925,1601800.0],["2022-04-08",73.0415,73.2331,72.0838,72.3233,638200.0],["2022-04-11",72.1318,72.3999,71.3177,71.4805,538600.0],["2022-04-12",72.0934,73.7694,71.8828,72.352,1150100.0],["2022-04-13",71.8445,72.6202,71.222,72.5819,1129000.0],["2022-04-14",72.9266,73.6449,72.668,73.0511,384900.0],["2022-04-18",72.7159,74.344,72.5052,73.8843,499800.0],["2022-04-19",74.2482,75.407,74.1333,75.0239,353200.0],["2022-04-20",75.4549,76.1827,74.5163,74.7462,1002600.0],["2022-04-21",75.6368,75.8379,72.8404,73.1086,433500.0],["2022-04-22",72.7638,72.8308,69.4503,69.5077,1113500.0],["2022-04-25",68.9044,69.2492,67.4487,69.1821,580600.0],["2022-04-26",69.0097,69.6227,68.1383,68.1574,742300.0],["2022-04-27",68.665,69.3353,67.918,68.5596,572000.0],["2022-04-28",68.8469,69.2875,67.5158,68.7129,690200.0],["2022-04-29",68.1574,69.3066,67.3817,67.5732,503600.0],["2022-05-02",67.4104,68.1,65.8111,67.42,620900.0],["2022-05-03",67.3434,68.3777,66.9507,67.8031,740900.0],["2022-05-04",68.2723,69.8525,67.487,69.7088,1231500.0],["2022-05-05",69.91,70.044,67.8126,68.5596,783400.0],["2022-05-06",68.0521,68.2915,66.5581,68.1574,1047500.0],["2022-05-09",66.6539,68.2436,62.67,62.9764,1083300.0],["2022-05-10",62.4976,63.9149,61.4441,63.0243,1116800.0],["2022-05-11",62.5263,65.2652,62.5263,62.804,887600.0],["2022-05-12",62.1816,63.302,61.6548,62.4784,826200.0],["2022-05-13",63.3116,64.547,63.3116,63.733,786000.0],["2022-05-16",63.7617,65.7058,63.2542,64.5278,758200.0],["2022-05-17",64.9205,65.8686,64.6236,65.5526,666000.0],["2022-05-18",65.2844,67.1327,63.3978,63.4648,903500.0],["2022-05-19",62.986,65.61,62.986,65.0163,766800.0],["2022-05-20",65.5047,65.8877,63.3212,64.7864,618600.0],["2022-05-23",65.4855,66.4528,65.0833,66.0888,752500.0],["2022-05-24",65.7824,65.9548,64.2022,65.2557,410200.0],["2022-05-25",65.3323,66.2804,64.8439,65.677,379200.0],["2022-05-26",66.0505,66.9891,65.9069,66.6443,414000.0],["2022-05-27",66.9412,68.2723,66.9412,68.2627,550300.0],["2022-05-31",67.985,68.0138,66.7209,66.8933,758200.0],["2022-06-01",67.3242,67.7648,65.7728,66.7209,603900.0],["2022-06-02",66.9986,67.7169,66.5007,67.6977,893300.0],["2022-06-03",67.3913,67.5349,66.5198,67.3626,483800.0],["2022-06-06",67.9946,68.914,67.736,67.7839,636800.0],["2022-06-07",67.5158,69.0193,67.037,69.0098,1055500.0],["2022-06-08",69.2492,69.2492,67.6403,67.8893,425600.0],["2022-06-09",67.3721,67.7743,66.4528,66.4911,314000.0],["2022-06-10",65.2174,65.7824,64.2501,64.7385,392100.0],["2022-06-13",62.8902,63.3691,61.7027,62.0762,696400.0],["2022-06-14",61.7027,62.2486,60.5631,61.2813,680200.0],["2022-06-15",61.9709,62.5742,60.5918,61.7314,581500.0],["2022-06-16",60.5152,60.5152,58.1689,58.6669,851700.0],["2022-06-17",59.1457,60.4769,58.7052,59.4139,1013000.0],["2022-06-21",60.1034,61.7985,59.7874,61.1856,845000.0],["2022-06-22",60.1034,62.1528,60.1034,61.6453,1065500.0],["2022-06-23",61.8655,61.9421,60.8217,61.6357,1013500.0],["2022-06-24",62.2582,64.2118,62.2582,64.0586,1445100.0],["2022-06-27",64.2405,64.5374,63.4169,63.8287,488200.0],["2022-06-28",64.365,64.8151,62.4401,62.488,442100.0],["2022-06-29",62.6795,62.8615,61.0515,61.4441,419100.0],["2022-06-30",60.5343,62.804,60.3811,62.4593,610100.0],["2022-07-01",62.0666,63.1105,60.9653,62.8136,623400.0],["2022-07-05",61.6426,61.7769,59.5597,61.201,636900.0],["2022-07-06",60.7883,61.5946,59.6173,60.9323,838200.0],["2022-07-07",61.6426,63.0344,61.5274,62.756,687800.0],["2022-07-08",62.9192,63.2359,62.1033,62.4968,357000.0],["2022-07-11",62.1033,62.6888,61.5466,62.4777,438300.0],["2022-07-12",62.1417,62.9672,61.2202,61.4986,540100.0],["2022-07-13",60.5867,61.681,60.174,61.2394,630600.0],["2022-07-14",60.0108,60.4523,59.4733,60.3947,336100.0],["2022-07-15",61.1338,61.7098,60.0876,61.393,321600.0],["2022-07-18",61.7386,62.2185,60.5003,60.6827,365000.0],["2022-07-19",61.4602,63.8407,61.4602,63.7735,433500.0],["2022-07-20",63.8503,64.8389,63.2935,64.5222,553700.0],["2022-07-21",63.8311,65.3285,63.8311,65.3189,489600.0],["2022-07-22",65.434,66.0099,64.4838,64.7429,761200.0],["2022-07-25",64.3782,66.0867,63.9367,65.914,425900.0],["2022-07-26",65.866,66.893,65.6548,66.4899,563900.0],["2022-07-27",66.6051,67.6897,66.3843,67.1714,473900.0],["2022-07-28",68.1505,69.3695,67.4977,69.1007,482200.0],["2022-07-29",69.0336,69.4559,68.8416,69.1103,545300.0],["2022-08-01",68.544,69.7534,67.9393,68.8896,568700.0],["2022-08-02",68.8416,69.2063,67.9489,68.592,501800.0],["2022-08-03",69.1103,69.1103,68.3808,68.6496,501400.0],["2022-08-04",68.6112,69.1487,67.7473,68.6208,657000.0],["2022-08-05",67.9873,69.4079,67.9201,68.6976,633200.0],["2022-08-08",68.6976,69.6766,67.4978,68.1313,966100.0],["2022-08-09",69.7726,71.7787,69.3887,69.955,1547700.0],["2022-08-10",71.2124,72.1723,71.1836,71.7212,998600.0],["2022-08-11",71.9227,72.6522,71.7308,71.9419,532900.0],["2022-08-12",72.489,73.5065,72.1627,73.4969,699600.0],["2022-08-15",73.0458,74.1208,72.8154,73.8041,416400.0],["2022-08-16",73.6313,74.2744,73.5929,73.9001,401500.0],["2022-08-17",73.3145,74.3512,73.1514,74.284,409200.0],["2022-08-18",74.428,74.8695,74.044,74.3512,389400.0],["2022-08-19",73.7945,73.7945,73.1034,73.4201,315300.0],["2022-08-22",72.2491,72.5659,71.75,71.846,404200.0],["2022-08-23",72.4027,72.9882,71.8172,72.5275,325000.0],["2022-08-24",72.7962,73.2953,72.5275,73.1802,371700.0],["2022-08-25",73.5353,74.6775,73.2089,74.6199,402100.0],["2022-08-26",75.0135,75.0135,72.6522,72.6714,357500.0],["2022-08-29",72.1147,72.5562,71.702,72.1339,438400.0],["2022-08-30",72.1723,72.1723,70.0606,70.2046,495600.0],["2022-08-31",70.4541,70.8189,69.8398,70.2142,438300.0],["2022-09-01",69.8782,70.2238,68.0257,68.8512,546100.0],["2022-09-02",69.5615,70.6653,68.4672,68.7936,462400.0],["2022-09-06",68.6784,69.1871,67.8817,69.1199,526700.0],["2022-09-07",69.0143,70.8669,68.9279,70.8477,418800.0],["2022-09-08",70.4445,71.1548,69.9454,71.078,664400.0],["2022-09-09",71.51,72.2107,71.2124,72.1147,347500.0],["2022-09-12",72.4987,72.6522,71.4716,72.1147,481200.0],["2022-09-13",70.3293,70.7037,68.9375,69.0911,837700.0],["2022-09-14",69.1487,69.1487,67.1522,68.3616,829900.0],["2022-09-15",67.7473,68.688,67.3154,68.6016,792500.0],["2022-09-16",67.9009,68.5536,67.1906,68.4,2310700.0],["2022-09-19",67.8721,69.667,67.7761,69.5039,537200.0],["2022-09-20",69.4079,69.5807,68.4768,68.8512,568600.0],["2022-09-21",69.5423,70.5693,68.1409,68.1889,604600.0],["2022-09-22",68.0449,68.352,67.4977,67.6513,707600.0],["2022-09-23",66.8354,66.8642,64.9349,65.6548,565500.0],["2022-09-26",65.2517,66.2307,64.6949,64.9349,806300.0],["2022-09-27",65.674,66.0963,64.1574,64.6661,737700.0],["2022-09-28",65.3572,67.4498,65.2613,66.9026,662600.0],["2022-09-29",65.9524,66.2691,63.8023,65.3861,727400.0],["2022-09-30",65.5012,67.4306,65.1749,65.626,819200.0],["2022-10-03",66.6627,67.8721,65.9524,67.421,485000.0],["2022-10-04",68.5175,70.0855,68.5079,70.0855,492500.0],["2022-10-05",69.0947,70.2202,68.9216,69.8642,428100.0],["2022-10-06",69.6911,70.6145,69.6911,70.3548,457500.0],["2022-10-07",69.9508,70.249,68.6522,69.3448,435500.0],["2022-10-10",69.3544,70.2298,68.8638,69.2294,382300.0],["2022-10-11",68.8735,70.4029,68.431,69.72,798300.0],["2022-10-12",69.7392,69.7392,67.4017,67.4691,834500.0],["2022-10-13",66.3147,68.1616,65.6606,67.8442,1172600.0],["2022-10-14",68.2386,68.556,65.4875,65.8434,903600.0],["2022-10-17",66.4494,67.8346,66.4494,67.6999,739800.0],["2022-10-18",69.1524,70.1336,68.8446,69.4314,674500.0],["2022-10-19",68.7484,69.4891,68.3636,69.441,518800.0],["2022-10-20",69.2582,69.922,66.6418,67.0266,600400.0],["2022-10-21",67.2767,68.9504,66.815,68.8638,626000.0],["2022-10-24",69.1236,69.8258,68.3444,69.162,608800.0],["2022-10-25",68.9408,70.0663,68.912,69.845,650200.0],["2022-10-26",70.2202,70.8743,69.6238,69.9027,474200.0],["2022-10-27",70.7011,71.8458,70.576,71.0474,419600.0],["2022-10-28",71.3937,72.9328,71.3648,72.7211,389800.0],["2022-10-31",72.1825,72.7308,71.7111,72.4133,497500.0],["2022-11-01",72.673,72.8943,72.2113,72.8462,437000.0],["2022-11-02",72.269,73.0001,70.8358,70.9127,604000.0],["2022-11-03",70.1817,72.5576,69.72,71.8169,700300.0],["2022-11-04",73.1059,73.7312,71.7207,72.9809,614600.0],["2022-11-07",73.5195,74.1833,72.8077,73.7119,703100.0],["2022-11-08",73.4714,74.6161,73.0674,73.8081,538800.0],["2022-11-09",72.7404,74.1833,72.1055,72.3845,612500.0],["2022-11-10",74.241,75.6069,73.8851,75.5011,882900.0],["2022-11-11",75.5203,75.7223,74.0871,74.6931,895200.0],["2022-11-14",74.241,76.6073,73.3079,75.2317,922100.0],["2022-11-15",76.5784,77.9925,75.4434,76.7708,1041200.0],["2022-11-16",76.5784,76.8478,75.4722,76.2995,735300.0],["2022-11-17",75.2606,75.9436,75.0105,75.6742,538300.0],["2022-11-18",76.9536,77.3287,76.0879,76.8285,801700.0],["2022-11-21",76.5592,78.8101,76.2706,78.5504,930100.0],["2022-11-22",79.0025,81.0514,79.0025,80.5031,1270800.0],["2022-11-23",80.4742,81.5997,80.3876,80.6954,816800.0],["2022-11-25",80.782,81.3207,80.5415,80.8975,235800.0],["2022-11-28",80.2337,80.7147,79.1949,79.3488,494400.0],["2022-11-29",79.1852,80.4646,78.887,79.4642,417000.0],["2022-11-30",79.6277,81.9363,79.4353,81.7632,771000.0],["2022-12-01",81.8305,82.1191,80.9744,81.7728,1155000.0],["2022-12-02",81.0995,83.6293,81.0995,82.6289,766100.0],["2022-12-05",82.2153,82.4173,80.4934,81.465,608400.0],["2022-12-06",81.792,82.3788,81.3303,81.994,766100.0],["2022-12-07",81.9267,82.3115,81.3784,81.7151,414500.0],["2022-12-08",82.3211,83.0521,81.9363,82.2345,478800.0],["2022-12-09",82.2441,82.5327,80.4357,80.5223,571200.0],["2022-12-12",80.8878,81.4361,80.1568,80.984,1332100.0],["2022-12-13",82.7732,82.7732,81.3015,82.0999,742300.0],["2022-12-14",82.0614,83.0233,81.0225,81.7824,761400.0],["2022-12-15",80.9648,81.2053,79.8586,80.4838,621800.0],["2022-12-16",79.5989,80.3299,78.8005,79.6181,1836100.0],["2022-12-19",79.8778,80.7724,79.4835,79.7239,689700.0],["2022-12-20",79.57,81.2149,79.0698,80.5127,941900.0],["2022-12-21",81.1091,81.9748,80.6955,81.4073,596100.0],["2022-12-22",80.9167,81.3592,79.9259,81.3111,715600.0],["2022-12-23",81.2918,81.8497,80.9648,81.465,516900.0],["2022-12-27",81.4746,82.4077,81.3111,82.3788,470800.0],["2022-12-28",82.3403,83.0714,80.8013,80.9552,469500.0],["2022-12-29",81.3111,82.2826,81.1476,81.7632,345600.0],["2022-12-30",81.4457,81.9459,80.8109,81.6958,445800.0],["2023-01-03",81.8019,82.1296,80.327,80.6933,968500.0],["2023-01-04",80.7126,81.4934,80.2017,81.0596,801600.0],["2023-01-05",80.9343,81.4549,78.0135,78.2738,1126200.0],["2023-01-06",78.6208,80.1535,77.9171,80.1535,857300.0],["2023-01-09",80.5969,81.4741,79.0064,79.1124,1173400.0],["2023-01-10",78.9004,80.6355,78.8425,80.6162,1030400.0],["2023-01-11",80.944,81.291,80.1246,80.9633,811800.0],["2023-01-12",81.7826,83.2382,81.667,82.7755,889900.0],["2023-01-13",84.6359,84.7227,81.744,83.2864,1277700.0],["2023-01-17",83.6527,85.2336,83.1996,83.4599,1013500.0],["2023-01-18",83.6913,83.8841,82.1682,82.6598,1011300.0],["2023-01-19",81.8212,82.9008,81.6959,82.5152,1069000.0],["2023-01-20",82.9008,83.778,82.1104,83.6238,688200.0],["2023-01-23",83.9901,84.2696,82.5731,83.0069,965200.0],["2023-01-24",82.255,84.4914,82.2357,84.3371,544900.0],["2023-01-25",83.7684,84.4624,83.2864,83.9226,818200.0],["2023-01-26",84.3853,84.3853,83.1707,83.6238,752300.0],["2023-01-27",83.4695,83.778,82.7948,82.8526,572900.0],["2023-01-30",82.3224,83.8455,82.3224,82.5538,646400.0],["2023-01-31",82.9972,84.154,82.7851,84.125,1125300.0],["2023-02-01",83.7105,84.2889,82.7658,83.9997,966100.0],["2023-02-02",83.9226,84.1347,82.7755,83.9612,796100.0],["2023-02-03",83.5274,85.0022,83.0743,84.4817,1530500.0],["2023-02-06",84.2118,85.2336,83.3539,85.0601,1892800.0],["2023-02-07",84.2214,87.9809,83.9804,87.3158,3098100.0],["2023-02-08",86.9495,87.9038,86.4,87.7977,1280700.0],["2023-02-09",87.7688,88.646,86.3904,86.8531,1117200.0],["2023-02-10",87.0941,87.6821,85.6192,86.5735,1213200.0],["2023-02-13",86.747,87.1133,86.4289,86.9977,981400.0],["2023-02-14",86.747,88.0098,86.2843,87.8267,1172800.0],["2023-02-15",87.5664,87.5664,86.3807,87.2194,907700.0],["2023-02-16",86.3422,88.8388,86.3422,87.1519,726600.0],["2023-02-17",87.0941,87.123,85.9566,86.1686,1128900.0],["2023-02-21",85.6963,86.2843,84.7131,85.5806,1077500.0],["2023-02-22",85.7734,86.265,84.8866,84.9733,835000.0],["2023-02-23",85.7252,86.2554,84.4721,84.8962,852500.0],["2023-02-24",84.1443,84.9058,83.431,83.9997,1030300.0],["2023-02-27",84.3468,84.8673,83.4503,83.6431,1116000.0],["2023-02-28",83.6527,84.4142,83.084,83.2478,7506400.0],["2023-03-01",83.2768,85.2047,83.2575,84.7227,1505000.0],["2023-03-02",84.6263,85.465,83.9323,85.1276,879300.0],["2023-03-03",85.224,86.7374,84.8769,86.4771,1032500.0],["2023-03-06",86.4482,86.6892,85.7156,86.0626,1284800.0],["2023-03-07",86.5446,88.0484,86.1976,87.5086,1459500.0],["2023-03-08",87.605,87.8267,85.6192,85.9373,977000.0],["2023-03-09",86.1494,86.5446,84.4432,84.5588,812900.0],["2023-03-10",84.154,84.154,80.9536,81.2235,1185000.0],["2023-03-13",79.9318,81.7633,79.6041,80.703,1188600.0],["2023-03-14",82.2742,82.9972,81.2332,82.014,1070400.0],["2023-03-15",80.4234,80.4234,78.2642,79.8065,2153300.0],["2023-03-16",79.045,80.7415,78.7943,80.4524,1262300.0],["2023-03-17",79.874,79.9704,78.4087,79.392,1759500.0],["2023-03-20",80.1246,80.6451,79.3727,79.5848,1046200.0],["2023-03-21",80.6644,81.3488,80.2885,80.9247,1209700.0],["2023-03-22",80.9343,81.2428,78.7943,78.8425,688900.0],["2023-03-23",78.7461,79.8836,77.2424,77.9268,780500.0],["2023-03-24",76.9821,78.4184,76.2302,78.2545,820600.0],["2023-03-27",79.2667,79.6619,78.4955,78.7654,531200.0],["2023-03-28",78.7076,80.2981,78.3702,80.0282,625300.0],["2023-03-29",80.6259,80.6259,79.7197,80.4716,581000.0],["2023-03-30",81.1464,81.3777,80.221,80.5294,654800.0],["2023-03-31",81.1464,81.4549,80.5776,81.2813,889300.0],["2023-04-03",81.5609,82.1104,80.8765,81.4549,644800.0],["2023-04-04",81.6288,81.6288,78.5085,78.9819,807100.0],["2023-04-05",78.6437,79.204,77.2044,77.3203,1431700.0],["2023-04-06",77.2527,77.5618,76.6731,77.5425,721600.0],["2023-04-10",77.2334,78.9046,77.1754,78.5665,805800.0],["2023-04-11",78.8176,79.2137,78.5665,78.9915,559100.0],["2023-04-12",79.5904,80.1024,78.8659,79.4166,662400.0],["2023-04-13",79.6967,79.8899,78.5954,79.8803,578400.0],["2023-04-14",79.5518,80.4889,79.262,79.9092,491600.0],["2023-04-17",79.687,80.6338,79.3586,80.6338,437900.0],["2023-04-18",80.8849,81.0781,79.6194,80.1314,478200.0],["2023-04-19",79.7547,80.1604,79.204,79.8126,535100.0],["2023-04-20",79.6677,80.6338,79.5325,80.315,462400.0],["2023-04-21",80.4019,80.6144,79.1461,79.5518,434400.0],["2023-04-24",79.6967,80.798,79.6001,80.0831,394400.0],["2023-04-25",79.3393,79.6291,78.6824,78.7983,417700.0],["2023-04-26",78.1124,78.5761,77.4555,77.9869,709900.0],["2023-04-27",78.3153,79.6967,77.9482,79.5132,564600.0],["2023-04-28",79.3876,80.4212,79.3876,80.228,478800.0],["2023-05-01",80.3729,81.4838,80.3729,80.769,584500.0],["2023-05-02",79.9382,80.9815,78.6824,79.9962,553400.0],["2023-05-03",80.1797,80.6144,78.8853,79.1751,759700.0],["2023-05-04",79.0398,79.4069,78.1221,78.6051,589400.0],["2023-05-05",78.6341,81.0395,78.5471,80.8559,787300.0],["2023-05-08",81.194,81.3872,79.687,79.6967,1112500.0],["2023-05-09",79.3779,79.3779,75.9292,77.4266,1446700.0],["2023-05-10",77.9868,78.0834,76.3446,77.301,852700.0],["2023-05-11",76.5475,76.8953,74.6154,75.2337,1109600.0],["2023-05-12",75.6298,76.306,75.2434,75.4849,889800.0],["2023-05-15",75.5621,76.9918,75.3013,76.7503,680800.0],["2023-05-16",76.5861,76.6634,75.4849,75.8326,752700.0],["2023-05-17",76.2963,77.33,75.9775,77.1464,688500.0],["2023-05-18",76.9049,77.2913,76.0355,77.0981,728800.0],["2023-05-19",77.8709,78.2863,76.306,76.5861,564500.0],["2023-05-22",76.9049,77.6487,76.4412,76.702,811900.0],["2023-05-23",76.306,77.0112,75.5042,75.6491,609200.0],["2023-05-24",75.6491,75.6491,73.9199,73.9972,781700.0],["2023-05-25",73.7653,74.2773,73.4176,74.0551,1095900.0],["2023-05-26",74.3546,74.9535,73.9489,74.4415,870000.0],["2023-05-30",74.5478,75.2047,73.7074,74.2001,769900.0],["2023-05-31",73.9199,75.6587,73.9199,75.3979,6592300.0],["2023-06-01",75.3689,75.7843,74.2097,74.9149,1115500.0],["2023-06-02",75.794,78.2863,75.2433,78.2477,1060700.0],["2023-06-05",78.0062,79.291,77.5232,79.1461,1166000.0],["2023-06-06",79.204,80.4019,79.204,80.2377,1138100.0],["2023-06-07",80.3536,81.252,79.9865,80.2667,1352300.0],["2023-06-08",80.1024,80.3922,79.4262,80.199,566700.0],["2023-06-09",80.1411,80.7304,79.8416,80.7304,681600.0],["2023-06-12",80.8849,82.5465,80.5854,82.0635,1174700.0],["2023-06-13",82.4016,83.0102,81.8799,82.3146,1019900.0],["2023-06-14",82.6044,83.5415,82.247,83.271,1145700.0],["2023-06-15",83.0778,83.7637,82.2663,83.3772,932300.0],["2023-06-16",83.8796,84.4399,83.1164,83.725,2080200.0],["2023-06-20",83.0778,83.5415,82.3243,83.4835,888200.0],["2023-06-21",82.9812,83.8796,82.4885,83.6187,786300.0],["2023-06-22",83.4835,83.4835,82.4402,82.6334,660200.0],["2023-06-23",81.9572,83.0295,81.5128,82.1021,1233900.0],["2023-06-26",82.1118,83.2517,81.7833,82.189,980200.0],["2023-06-27",82.3436,83.0971,82.0924,82.7976,961500.0],["2023-06-28",82.788,82.817,80.1507,80.3053,1329400.0],["2023-06-29",80.1218,81.9089,80.0831,81.8896,679700.0],["2023-06-30",82.3243,82.3243,81.4935,81.8123,814600.0],["2023-07-03",81.3969,83.1164,81.2037,82.8073,405000.0],["2023-07-05",82.2749,82.8073,81.3262,82.4201,710600.0],["2023-07-06",81.9264,82.7976,81.665,82.7395,831400.0],["2023-07-07",82.4201,83.8528,82.4201,83.0687,935800.0],["2023-07-10",83.059,84.1142,82.7492,83.7269,801800.0],["2023-07-11",83.9786,84.7627,83.6398,84.5207,559600.0],["2023-07-12",85.3436,85.392,83.969,84.1238,469700.0],["2023-07-13",84.1819,85.0241,84.0077,84.8112,460400.0],["2023-07-14",84.9274,84.9274,83.1171,83.8722,427700.0],["2023-07-17",84.0174,84.695,83.756,84.5304,420800.0],["2023-07-18",84.6369,85.8179,84.3949,85.4985,474900.0],["2023-07-19",85.4791,86.0406,84.6756,85.8663,518100.0],["2023-07-20",86.302,86.302,85.2758,86.0987,460600.0],["2023-07-21",86.544,86.544,85.4888,85.6147,506500.0],["2023-07-24",85.4017,85.6631,84.3659,85.0532,439300.0],["2023-07-25",84.5691,85.9825,84.3174,85.4985,387000.0],["2023-07-26",85.3242,86.0406,84.5401,84.8402,556700.0],["2023-07-27",84.7047,84.7724,82.362,83.6108,625100.0],["2023-07-28",83.6108,84.3465,83.3978,84.211,418800.0],["2023-07-31",84.4917,84.9661,84.0077,84.2207,436500.0],["2023-08-01",84.2013,84.7821,83.7366,84.7047,443200.0],["2023-08-02",84.3271,85.1887,84.0754,84.5595,521100.0],["2023-08-03",84.1916,84.9273,83.6108,84.0464,689100.0],["2023-08-04",84.4723,84.724,82.5943,83.756,601300.0],["2023-08-07",84.0754,85.1693,84.0754,84.2691,1140200.0],["2023-08-08",82.2749,82.9041,79.0416,82.6718,1084900.0],["2023-08-09",82.8267,83.4559,81.665,82.8363,583000.0],["2023-08-10",82.8557,84.8112,82.7686,84.5885,782100.0],["2023-08-11",84.5788,86.1277,84.1916,85.605,1077900.0],["2023-08-14",85.4791,87.057,85.1597,86.9893,910500.0],["2023-08-15",86.5633,86.5633,84.9176,85.0725,642000.0],["2023-08-16",85.0435,85.8373,84.666,84.6853,455700.0],["2023-08-17",84.8499,85.363,83.3494,83.3784,530800.0],["2023-08-18",82.9235,84.482,82.7879,84.1142,547500.0],["2023-08-21",84.2207,84.5304,83.1558,84.0851,687100.0],["2023-08-22",84.4433,85.0435,84.2206,84.5595,634500.0],["2023-08-23",84.9564,85.9632,84.5304,85.3823,676200.0],["2023-08-24",85.0532,85.605,83.4656,83.4946,442400.0],["2023-08-25",84.027,84.7918,83.5817,84.0948,418800.0],["2023-08-28",84.4046,85.5372,84.2594,85.3049,544400.0],["2023-08-29",84.9854,85.1209,84.2884,84.9176,439000.0],["2023-08-30",85.1597,85.7308,84.8499,85.2274,566600.0],["2023-08-31",85.5759,85.8567,84.6176,84.9467,1336300.0],["2023-09-01",85.3339,86.5149,85.2758,85.7405,476800.0],["2023-09-05",84.9951,85.0241,83.2042,83.9496,551600.0],["2023-09-06",83.9786,84.3949,82.4298,82.7492,682900.0],["2023-09-07",82.4007,82.817,81.6553,82.2168,628600.0],["2023-09-08",82.3523,82.5169,81.8005,82.1587,320200.0],["2023-09-11",82.3813,82.9041,82.1781,82.5556,521800.0],["2023-09-12",82.575,83.543,82.1781,82.7686,606200.0],["2023-09-13",82.5362,82.8266,79.6998,79.9418,1058200.0],["2023-09-14",80.5904,81.4133,80.3581,81.3165,761900.0],["2023-09-15",80.8518,81.7812,80.4355,81.2487,1749800.0],["2023-09-18",81.5198,82.9622,81.3262,82.0135,594700.0],["2023-09-19",82.0425,82.6234,80.7744,80.9389,1084400.0],["2023-09-20",80.9486,82.1974,80.6582,80.9002,972600.0],["2023-09-21",80.4549,80.726,79.1674,79.1771,709500.0],["2023-09-22",79.1868,80.0387,79.1868,79.3901,782300.0],["2023-09-25",79.0513,79.7967,78.9835,79.361,792500.0],["2023-09-26",78.9254,79.7289,78.9254,79.1384,730200.0],["2023-09-27",79.5934,81.2294,79.4094,80.8906,797100.0],["2023-09-28",81.0067,82.0619,80.8131,80.9389,499200.0],["2023-09-29",81.4617,81.5585,80.0677,80.3872,681500.0],["2023-10-02",80.0871,80.3775,78.1122,78.4704,492100.0],["2023-10-03",77.9864,78.5575,76.8925,77.0377,546000.0],["2023-10-04",76.8242,78.5513,76.6593,78.4834,806800.0],["2023-10-05",78.5125,78.6677,77.9012,78.299,481500.0],["2023-10-06",77.9206,79.8708,77.9206,79.5991,374700.0],["2023-10-09",79.3275,80.3268,79.2499,80.1231,255100.0],["2023-10-10",80.2104,81.0254,79.8999,80.4045,512600.0],["2023-10-11",80.4724,81.3747,79.8514,81.2874,355200.0],["2023-10-12",81.7046,81.7046,79.5992,80.1522,397200.0],["2023-10-13",80.2783,80.3753,77.581,78.3475,650800.0],["2023-10-16",78.3572,80.0261,78.3572,79.832,568800.0],["2023-10-17",79.4051,81.4717,79.1625,81.2583,633900.0],["2023-10-18",80.453,80.453,77.5519,77.581,562700.0],["2023-10-19",77.4549,78.0662,75.6891,75.7861,781800.0],["2023-10-20",75.9413,75.9995,74.9517,75.66,770600.0],["2023-10-23",75.4659,75.8055,74.2531,74.418,723400.0],["2023-10-24",74.4277,75.2039,73.5157,73.8359,478200.0],["2023-10-25",73.5836,74.0299,73.147,73.9523,523200.0],["2023-10-26",74.3113,74.7673,73.603,74.0105,385700.0],["2023-10-27",74.0784,74.1949,72.1865,72.5843,581900.0],["2023-10-30",72.594,73.5739,72.3029,73.3022,451800.0],["2023-10-31",73.3993,74.5636,73.1761,74.2725,434100.0],["2023-11-01",74.3016,74.7479,72.953,73.9038,637500.0],["2023-11-02",74.9226,75.8346,74.6606,75.4853,522600.0],["2023-11-03",76.6399,77.3482,76.6011,76.6593,591900.0],["2023-11-06",76.5041,77.4161,75.757,76.5526,475900.0],["2023-11-07",76.1645,76.31,75.4659,76.0092,639300.0],["2023-11-08",76.1645,76.6011,75.5241,75.9413,621200.0],["2023-11-09",76.6108,76.9601,75.7861,75.8152,649200.0],["2023-11-10",76.6496,78.2408,76.213,77.9206,994300.0],["2023-11-13",77.9788,78.8327,77.5713,78.0759,1352100.0],["2023-11-14",81.5105,84.0817,80.6276,83.8294,1535300.0],["2023-11-15",84.2951,85.5177,83.8294,84.5183,967100.0],["2023-11-16",84.1787,84.6639,83.3152,84.4019,767300.0],["2023-11-17",84.6541,85.3527,84.2078,84.3922,671900.0],["2023-11-20",84.0914,84.9064,83.7227,84.2757,556800.0],["2023-11-21",84.2272,85.0907,84.169,84.2854,635200.0],["2023-11-22",84.4601,85.6632,83.975,84.8676,676600.0],["2023-11-24",84.6153,85.605,84.6153,84.984,283900.0],["2023-11-27",84.7318,86.4491,84.4213,85.9834,830600.0],["2023-11-28",85.5662,85.9737,84.6347,84.7997,721000.0],["2023-11-29",85.4303,85.4983,84.9064,85.1878,940900.0],["2023-11-30",85.3915,86.2551,84.9258,86.2162,1970700.0],["2023-12-01",86.0804,87.2932,85.5177,86.876,896600.0],["2023-12-04",86.4976,87.9336,86.2453,87.9045,827600.0],["2023-12-05",87.691,88.2732,87.0119,87.9336,858700.0],["2023-12-06",88.2926,89.0688,87.9336,88.1276,573200.0],["2023-12-07",87.8948,89.2531,87.6231,88.7777,895600.0],["2023-12-08",88.7777,89.6315,88.3217,88.5157,478400.0],["2023-12-11",88.5739,88.8844,87.4484,88.865,932200.0],["2023-12-12",88.9329,90.301,88.5448,89.4763,884700.0],["2023-12-13",89.3599,90.204,88.5934,89.942,963200.0],["2023-12-14",90.0293,91.0869,89.6024,90.5144,1318300.0],["2023-12-15",90.301,90.5338,89.224,89.5345,1819700.0],["2023-12-18",89.5442,90.5241,89.1367,90.1457,715800.0],["2023-12-19",90.3786,91.213,89.7577,90.6697,1177300.0],["2023-12-20",89.9808,90.9413,88.5642,88.6224,601400.0],["2023-12-21",89.3598,90.0293,88.9717,89.8935,464000.0],["2023-12-22",89.9808,90.1361,89.2531,89.3502,459900.0],["2023-12-26",89.6315,90.0293,89.3599,89.4957,515000.0],["2023-12-27",89.4084,90.0293,89.4084,89.7965,360000.0],["2023-12-28",89.5927,90.3398,89.4278,90.1457,337300.0],["2023-12-29",90.0584,90.3786,89.5054,89.68,338800.0],["2024-01-02",89.0202,89.8158,88.3702,88.8553,552100.0],["2024-01-03",87.9703,88.0189,86.5503,86.7254,471400.0],["2024-01-04",86.7545,87.0755,86.2391,86.3558,457400.0],["2024-01-05",86.1612,87.2894,85.6944,86.2877,1252800.0],["2024-01-08",86.4141,86.6184,85.7625,86.6184,652100.0],["2024-01-09",85.9278,86.1515,84.8483,85.9278,1016200.0],["2024-01-10",86.0348,86.9004,85.4804,86.881,892400.0],["2024-01-11",86.346,87.2116,86.0251,87.1047,977600.0],["2024-01-12",87.7174,88.1745,87.1241,88.0286,788700.0],["2024-01-16",87.3089,87.6201,86.1807,86.3947,893600.0],["2024-01-17",85.5096,86.2877,84.9942,85.0136,486900.0],["2024-01-18",85.3929,86.4919,85.3929,86.0251,435300.0],["2024-01-19",86.1126,86.4238,85.2081,86.0737,908900.0],["2024-01-22",86.0835,86.667,85.9959,86.346,456200.0],["2024-01-23",86.8129,86.8129,85.0331,85.8403,666500.0],["2024-01-24",86.4141,86.7156,85.3734,85.7528,627000.0],["2024-01-25",86.6281,86.988,85.8111,86.3169,422600.0],["2024-01-26",86.5697,87.056,86.4044,86.9101,409600.0],["2024-01-29",86.7156,87.3381,86.3947,87.163,622700.0],["2024-01-30",86.8712,87.4548,86.2293,87.2408,916400.0],["2024-01-31",87.4159,87.4159,85.7236,85.7722,814500.0],["2024-02-01",86.1807,87.5034,85.9084,87.27,2019200.0],["2024-02-02",86.8712,88.4468,86.3169,87.766,1122200.0],["2024-02-05",86.4239,87.0949,85.6555,86.3169,975500.0],["2024-02-06",86.4336,87.5034,83.1268,86.1612,1589900.0],["2024-02-07",86.9101,86.9101,84.3911,84.9358,1140100.0],["2024-02-08",84.9455,86.4239,84.751,86.064,929600.0],["2024-02-09",86.0932,87.0949,86.0932,87.0852,600300.0],["2024-02-12",87.1144,87.7757,86.9588,87.6979,636800.0],["2024-02-13",86.4044,87.9605,85.957,86.3752,728600.0],["2024-02-14",87.0755,87.3867,86.4628,87.377,472700.0],["2024-02-15",87.8827,88.5052,87.659,88.2134,514300.0],["2024-02-16",88.0092,88.3788,86.6962,86.7448,574200.0],["2024-02-20",86.0251,86.1126,84.6927,85.4416,740700.0],["2024-02-21",85.568,86.0057,85.0622,85.6944,549800.0],["2024-02-22",86.3558,87.3575,85.957,86.7837,409500.0],["2024-02-23",86.8032,87.2506,85.8889,87.0755,544800.0],["2024-02-26",86.8129,87.7563,86.6184,87.0171,366100.0],["2024-02-27",87.4353,87.8827,86.6475,86.949,479200.0],["2024-02-28",86.881,87.4937,86.56,86.7643,529900.0],["2024-02-29",86.9685,87.5715,86.0348,86.3947,1423500.0],["2024-03-01",86.4627,87.1922,86.2001,86.9296,551600.0],["2024-03-04",87.0852,87.5034,86.7253,87.3478,534200.0],["2024-03-05",87.0074,87.3673,85.8597,86.1418,599800.0],["2024-03-06",86.6767,87.4256,86.4919,86.9879,620500.0],["2024-03-07",87.2797,88.6024,87.163,88.1259,678200.0],["2024-03-08",88.5149,89.4194,88.3496,89.2152,720200.0],["2024-03-11",88.797,89.0401,87.4937,88.8456,532100.0],["2024-03-12",88.7678,89.4778,88.2718,89.3708,546300.0],["2024-03-13",89.0985,89.7015,88.69,88.9331,502400.0],["2024-03-14",89.293,89.7598,87.6201,88.3593,700700.0],["2024-03-15",87.8925,89.3805,87.8925,89.0693,2169700.0],["2024-03-18",89.0304,90.1975,88.7872,89.079,909600.0],["2024-03-19",89.2541,91.209,88.797,91.0923,998400.0],["2024-03-20",91.0631,93.3,91.0631,92.9888,1238600.0],["2024-03-21",94.0197,95.7704,93.4945,95.7023,1181100.0],["2024-03-22",95.7509,95.9357,94.5644,94.934,694700.0],["2024-03-25",95.0312,95.2841,92.7846,93.2222,1440500.0],["2024-03-26",93.5723,94.6908,93.4751,94.2045,683300.0],["2024-03-27",94.8853,95.0701,93.8836,94.6422,539100.0],["2024-03-28",94.613,96.0135,94.4282,95.3911,830900.0],["2024-04-01",95.3133,95.9844,94.5547,95.0604,509800.0],["2024-04-02",94.3407,94.7005,93.8933,94.3407,527200.0],["2024-04-03",94.1559,95.2744,94.0392,95.0993,569700.0],["2024-04-04",95.8677,95.9455,93.903,94.4088,627900.0],["2024-04-05",94.506,95.1188,94.0586,94.72,563000.0],["2024-04-08",95.3133,95.4786,94.6811,95.0312,420100.0],["2024-04-09",95.323,95.644,93.3098,93.5043,490600.0],["2024-04-10",92.0162,93.4556,91.6758,92.3663,406700.0],["2024-04-11",92.59,93.3,91.7925,92.8818,342900.0],["2024-04-12",92.4928,92.8235,90.6741,91.0436,381400.0],["2024-04-15",92.2885,92.4052,90.5671,91.1214,1154000.0],["2024-04-16",91.0145,91.7147,90.0419,91.3451,778900.0],["2024-04-17",91.5591,91.7244,89.682,89.9932,731000.0],["2024-04-18",90.3823,91.4716,90.0808,90.6838,596400.0],["2024-04-19",90.6935,91.0923,90.2169,90.7907,535500.0],["2024-04-22",91.5785,91.5883,90.0808,90.1099,454700.0],["2024-04-23",90.9094,92.2645,90.2464,91.5235,625600.0],["2024-04-24",91.5041,92.284,91.1433,91.6503,577100.0],["2024-04-25",91.2798,91.855,90.4317,91.2408,815700.0],["2024-04-26",91.2311,92.245,90.9971,91.6893,613100.0],["2024-04-29",92.089,93.0152,91.3286,91.6211,523900.0],["2024-04-30",91.1238,91.972,90.0222,90.0417,538400.0],["2024-05-01",90.0515,91.5821,89.7297,90.5779,422400.0],["2024-05-02",90.6656,91.8843,89.9929,91.8648,486300.0],["2024-05-03",92.9372,92.9372,91.8258,92.3425,654300.0],["2024-05-06",93.2589,94.6432,93.2589,93.8731,981500.0],["2024-05-07",93.6586,94.4678,88.9693,90.8021,1900400.0],["2024-05-08",90.8606,92.0012,89.5055,89.9539,810000.0],["2024-05-09",89.9247,91.0166,89.4958,90.3732,775300.0],["2024-05-10",91.1628,92.0305,90.6656,90.7144,749100.0],["2024-05-13",90.9289,90.9971,89.4665,89.6907,435100.0],["2024-05-14",90.1879,90.2659,88.8133,89.1448,668600.0],["2024-05-15",89.6615,90.0222,88.7451,88.8036,641700.0],["2024-05-16",88.6574,88.6574,87.2145,87.3607,789600.0],["2024-05-17",87.3997,87.8189,87.0488,87.3705,594700.0],["2024-05-20",87.3802,87.6532,87.1073,87.3217,403200.0],["2024-05-21",86.766,87.8774,86.3273,87.8774,706000.0],["2024-05-22",87.6337,88.2771,86.3566,87.0,723800.0],["2024-05-23",87.4192,87.6727,86.6101,87.0098,818000.0],["2024-05-24",87.5167,87.7507,86.4541,86.766,611000.0],["2024-05-28",86.8635,87.1755,83.9486,84.2996,1089200.0],["2024-05-29",83.6366,83.7731,83.0419,83.3442,825700.0],["2024-05-30",83.3246,84.4068,82.691,83.7049,905500.0],["2024-05-31",83.8803,85.1867,82.847,85.1477,3643600.0],["2024-06-03",85.3232,85.6644,82.7787,83.5684,793200.0],["2024-06-04",83.5684,83.7244,82.4375,82.9542,819700.0],["2024-06-05",83.2954,84.1436,82.6032,84.0851,666600.0],["2024-06-06",83.7536,84.1338,82.8957,83.2077,435800.0],["2024-06-07",83.1102,83.8413,82.652,83.6464,949700.0],["2024-06-10",83.1394,84.358,82.6812,83.6074,590500.0],["2024-06-11",83.0322,83.9193,82.6422,83.8706,488400.0],["2024-06-12",84.748,86.1324,84.3678,85.7229,689900.0],["2024-06-13",85.4402,85.7424,84.709,85.3329,958100.0],["2024-06-14",84.4263,84.982,83.6366,84.4165,652800.0],["2024-06-17",84.2508,86.649,83.9778,86.2688,572900.0],["2024-06-18",86.4443,86.7076,85.5572,86.2299,573100.0],["2024-06-20",86.3176,87.273,86.1616,86.6783,680300.0],["2024-06-21",86.4638,87.6532,85.5767,87.5265,1029400.0],["2024-06-24",87.9847,89.5933,87.7507,88.8133,835700.0],["2024-06-25",88.5891,88.8328,86.3176,87.0195,708300.0],["2024-06-26",86.5418,86.8245,85.9569,86.3663,759500.0],["2024-06-27",86.688,87.2145,85.9569,86.6588,1325000.0],["2024-06-28",86.4443,87.2633,85.3524,85.9276,1025100.0],["2024-07-01",86.0251,86.1811,83.2662,83.5294,940700.0],["2024-07-02",83.5391,83.9486,82.9347,83.4904,784600.0],["2024-07-03",83.6272,85.0151,83.3144,85.0054,381500.0],["2024-07-05",84.243,84.3212,82.2979,82.5325,1240600.0],["2024-07-08",82.4934,82.7866,81.5258,81.5356,765300.0],["2024-07-09",81.5356,81.8777,80.3725,80.5093,683200.0],["2024-07-10",80.5191,82.0829,80.3822,81.819,929200.0],["2024-07-11",82.7475,84.8196,82.425,84.1941,1015100.0],["2024-07-12",84.8197,86.276,84.4482,85.1911,764000.0],["2024-07-15",85.4745,86.3151,85.0249,85.2888,860400.0],["2024-07-16",85.7384,89.7654,85.7384,89.6872,1061600.0],["2024-07-17",89.13,89.5503,87.5662,87.5857,649500.0],["2024-07-18",88.0256,89.1985,87.3218,87.5564,700300.0],["2024-07-19",87.7323,87.9278,86.5497,87.1459,567500.0],["2024-07-22",87.7617,88.612,86.8038,88.1722,719100.0],["2024-07-23",87.6542,88.7098,87.5173,87.7714,625400.0],["2024-07-24",87.4587,87.6639,85.1324,85.3866,1021000.0],["2024-07-25",85.3963,88.7293,85.1617,86.9406,1058700.0],["2024-07-26",88.3286,89.0616,87.7812,88.1917,713900.0],["2024-07-29",88.1917,88.612,87.7812,87.9571,589900.0],["2024-07-30",88.3774,88.8368,87.8887,88.1917,507000.0],["2024-07-31",88.9541,90.0977,88.4849,88.5631,867300.0],["2024-08-01",88.6022,90.4496,87.3316,88.4263,956700.0],["2024-08-02",87.0677,87.2436,85.0836,86.2076,1029300.0],["2024-08-05",84.2821,85.8264,82.8355,84.6828,1037400.0],["2024-08-06",85.0347,91.1435,84.2821,88.9639,2018200.0],["2024-08-07",90.8991,93.587,88.7586,89.5014,1438000.0],["2024-08-08",90.4202,95.7667,89.8631,94.7208,2179900.0],["2024-08-09",95.3366,95.5712,92.9615,94.3983,2437300.0],["2024-08-12",94.1735,94.1735,91.73,92.8051,977800.0],["2024-08-13",93.4013,93.8314,91.857,93.0299,639900.0],["2024-08-14",93.2156,93.6261,92.3066,93.284,1085200.0],["2024-08-15",94.496,95.1998,93.0299,94.2517,624400.0],["2024-08-16",94.193,95.3366,94.105,94.281,406600.0],["2024-08-19",94.3494,95.5223,93.9975,95.4148,433200.0],["2024-08-20",95.1118,95.1118,93.5382,94.2517,330200.0],["2024-08-21",94.4178,95.62,93.9975,95.014,454400.0],["2024-08-22",94.9945,95.278,94.0562,94.2517,395000.0],["2024-08-23",94.9163,96.4606,94.369,95.9426,342200.0],["2024-08-26",96.1381,97.4869,95.9817,97.3305,747900.0],["2024-08-27",97.1155,99.8034,96.9102,99.3635,1042300.0],["2024-08-28",99.344,99.95,97.5358,97.614,1101600.0],["2024-08-29",97.6921,99.0214,96.7832,97.2816,939400.0],["2024-08-30",97.8485,98.9921,96.9102,97.8779,1301500.0],["2024-09-03",96.9004,97.4087,95.0531,95.405,954800.0],["2024-09-04",95.0434,95.9915,94.0855,94.2517,782000.0],["2024-09-05",94.3201,94.584,93.157,93.4404,495300.0],["2024-09-06",93.8314,94.2517,91.7397,91.9254,701100.0],["2024-09-09",92.3555,93.3818,91.769,92.3066,608300.0],["2024-09-10",92.3066,92.9126,91.5931,92.854,575200.0],["2024-09-11",92.6389,94.369,91.1924,93.6555,654800.0],["2024-09-12",93.9878,95.4539,92.7465,94.3494,712200.0],["2024-09-13",94.8967,96.2847,94.6035,95.6103,571100.0],["2024-09-16",95.7373,96.3629,95.1313,96.187,466000.0],["2024-09-17",96.7636,97.2914,95.0336,95.3366,759100.0],["2024-09-18",95.5125,97.3501,94.8968,96.0208,1143800.0],["2024-09-19",97.741,99.3635,97.4478,98.953,1204100.0],["2024-09-20",98.9041,99.7154,98.1906,98.9041,1681800.0],["2024-09-23",99.3733,99.9597,98.738,99.6665,711600.0],["2024-09-24",100.0673,100.7612,99.471,99.9304,1020700.0],["2024-09-25",100.3312,100.6635,98.2102,98.7771,1139800.0],["2024-09-26",100.4289,101.6018,99.7154,100.859,1096900.0],["2024-09-27",101.1717,102.2664,100.771,100.898,1189100.0],["2024-09-30",100.7026,101.0447,99.5883,100.9371,929500.0],["2024-10-01",100.8394,100.9371,99.1778,100.2725,587700.0],["2024-10-02",99.8024,100.439,99.2244,99.8807,584800.0],["2024-10-03",99.3616,101.0561,98.6563,100.4684,1123400.0],["2024-10-04",101.7124,102.1826,100.8504,101.6144,515900.0],["2024-10-07",101.1737,103.4755,101.0267,103.0445,768700.0],["2024-10-08",103.3286,103.8282,101.6732,102.5058,678300.0],["2024-10-09",102.5156,103.4853,101.8887,102.8878,518100.0],["2024-10-10",102.4372,102.5548,101.5753,102.0062,603700.0],["2024-10-11",102.065,103.7204,101.8006,103.6518,571700.0],["2024-10-14",103.691,104.5138,103.1719,104.1807,707600.0],["2024-10-15",104.0926,105.3562,103.7792,104.0338,706300.0],["2024-10-16",104.2787,106.0418,104.0632,105.0623,678200.0],["2024-10-17",105.4345,105.6892,104.3179,105.3464,476900.0],["2024-10-18",105.6304,105.7186,104.4354,105.6794,481500.0],["2024-10-21",105.2778,105.6892,104.6509,105.2876,389400.0],["2024-10-22",104.5432,104.935,103.4265,104.2003,452400.0],["2024-10-23",103.9653,104.5824,102.545,103.211,398100.0],["2024-10-24",102.976,103.6616,102.1532,102.7409,446100.0],["2024-10-25",103.309,103.309,101.5263,102.3491,346400.0],["2024-10-28",103.0151,103.9947,102.6821,103.7596,451700.0],["2024-10-29",103.1033,106.4336,102.8584,106.2377,1149500.0],["2024-10-30",105.9635,107.7266,105.1015,105.1701,608900.0],["2024-10-31",104.8175,105.5619,103.7694,104.6118,769300.0],["2024-11-01",105.5423,106.4336,104.5138,106.179,729500.0],["2024-11-04",105.317,107.0997,105.317,105.8263,575400.0],["2024-11-05",105.8361,107.7462,105.8067,107.658,500400.0],["2024-11-06",111.4683,113.3686,110.4203,111.7818,1100900.0],["2024-11-07",111.772,111.9483,106.7863,108.4514,1241900.0],["2024-11-08",108.1282,109.5387,107.2074,108.1282,1232100.0],["2024-11-11",108.138,109.8521,108.0988,109.2938,866400.0],["2024-11-12",109.5583,110.0676,108.902,109.8619,644600.0],["2024-11-13",109.7444,112.5164,109.3232,110.2048,1050400.0],["2024-11-14",109.6268,109.7248,104.4942,105.0035,1817300.0],["2024-11-15",105.0036,105.0036,103.5931,104.7391,1009100.0],["2024-11-18",104.8076,107.4229,104.8076,106.894,1680100.0],["2024-11-19",104.5824,107.3152,104.5824,106.6002,1233500.0],["2024-11-20",107.5895,107.9225,105.1897,107.227,717600.0],["2024-11-21",107.5307,110.8414,107.4621,110.2537,1159600.0],["2024-11-22",111.4487,114.3677,110.8806,113.9269,1580400.0],["2024-11-25",115.0631,115.6998,113.8681,114.495,1395100.0],["2024-11-26",114.5538,115.2198,113.4469,114.3481,716200.0],["2024-11-27",115.0533,116.1308,113.1041,114.3481,1268500.0],["2024-11-29",114.6028,115.259,113.9269,114.5734,422300.0],["2024-12-02",114.4362,114.4362,112.8494,113.5645,884200.0],["2024-12-03",112.6437,113.0747,111.4683,112.3107,1017900.0],["2024-12-04",112.1638,112.6339,111.6348,112.5752,659900.0],["2024-12-05",112.7907,112.7907,111.4194,111.8797,650700.0],["2024-12-06",112.3793,112.3793,111.0667,111.4193,397600.0],["2024-12-09",111.4193,112.1344,109.9501,110.2048,607200.0],["2024-12-10",110.2145,110.9786,108.5983,110.1656,664600.0],["2024-12-11",111.4193,111.4879,110.1264,110.4594,731300.0],["2024-12-12",110.4203,110.5476,109.1371,109.7346,630600.0],["2024-12-13",109.0685,109.9697,108.9804,109.2253,782900.0],["2024-12-16",108.8628,109.9599,108.1282,108.422,963600.0],["2024-12-17",107.9323,108.7649,106.8352,108.138,851100.0],["2024-12-18",108.7257,108.8236,104.6118,104.7391,809400.0],["2024-12-19",106.032,106.796,104.5726,104.8468,702700.0],["2024-12-20",104.2885,106.6197,104.2885,105.7774,2456700.0],["2024-12-23",104.984,105.797,104.3081,105.7088,476500.0],["2024-12-24",105.6794,106.2475,105.0134,106.1888,136400.0],["2024-12-26",105.4639,106.6687,105.4639,106.3651,303300.0],["2024-12-27",105.6696,106.6589,104.8076,105.4737,240800.0],["2024-12-30",104.3571,105.5325,103.6714,104.8566,444200.0],["2024-12-31",105.2288,105.5423,104.3277,104.6313,384900.0],["2025-01-02",105.0634,105.8882,103.7084,104.376,687800.0],["2025-01-03",104.1993,106.0649,103.9146,105.7998,419600.0],["2025-01-06",105.6722,106.6541,104.975,105.299,590700.0],["2025-01-07",105.3088,105.9176,103.9833,105.2008,585600.0],["2025-01-08",104.3466,105.3874,103.6887,105.3776,967800.0],["2025-01-10",105.5936,106.1336,103.1389,103.9538,1198100.0],["2025-01-13",103.7182,106.7326,103.6102,106.5068,1233800.0],["2025-01-14",107.0272,108.4804,106.6442,107.9011,988000.0],["2025-01-15",108.2251,109.2365,106.9683,107.2727,924600.0],["2025-01-16",107.2825,107.4887,104.2975,105.898,1122200.0],["2025-01-17",106.3398,107.1548,105.5838,106.9584,3398400.0],["2025-01-21",108.2938,109.855,107.4887,109.0401,831000.0],["2025-01-22",109.3641,109.6292,108.1564,108.5982,645100.0],["2025-01-23",108.3626,108.5589,106.1631,106.3693,773300.0],["2025-01-24",106.1435,107.5476,105.8882,107.1745,751600.0],["2025-01-27",105.7802,107.037,103.404,104.759,844500.0],["2025-01-28",105.4169,105.515,102.8737,103.512,883700.0],["2025-01-29",104.0422,105.7802,102.6479,102.7068,795200.0],["2025-01-30",103.3156,104.3957,102.697,103.6396,854200.0],["2025-01-31",104.1895,105.3776,102.7854,103.5316,1368100.0],["2025-02-03",101.1456,103.512,100.5761,101.9704,1053200.0],["2025-02-04",105.3285,106.8995,100.5859,102.2944,1324200.0],["2025-02-05",102.0195,104.5331,101.6267,103.0308,1204000.0],["2025-02-06",103.7476,106.4479,103.2665,106.3104,1059700.0],["2025-02-07",106.8799,107.744,104.8572,105.2205,796100.0],["2025-02-10",105.898,106.5657,104.6313,106.0355,659900.0],["2025-02-11",105.4561,105.7998,104.0127,104.5921,683000.0],["2025-02-12",102.6872,103.9833,101.6267,101.9115,940500.0],["2025-02-13",102.2453,102.5104,99.6826,100.3404,872400.0],["2025-02-14",100.4779,100.7725,97.8857,98.5926,1247100.0],["2025-02-18",98.7203,101.3125,98.7203,99.7611,1372900.0],["2025-02-19",99.2505,99.928,97.974,99.172,726800.0],["2025-02-20",99.3585,100.4681,97.1394,97.8955,595700.0],["2025-02-21",98.4159,98.4159,95.3524,95.755,1037600.0],["2025-02-24",96.0201,96.2066,93.8304,93.9581,2504600.0],["2025-02-25",94.4589,96.5798,92.9075,95.755,1280300.0],["2025-02-26",96.3441,97.4831,96.187,96.6092,943900.0],["2025-02-27",96.2754,98.3472,95.3033,95.4997,927700.0],["2025-02-28",95.8826,98.4552,95.5095,98.2392,1908000.0],["2025-03-03",99.0738,99.0738,94.6847,95.4113,1022900.0],["2025-03-04",93.8697,94.3999,92.1023,92.3772,1250300.0],["2025-03-05",92.387,94.6454,91.8175,94.2625,931200.0],["2025-03-06",92.8191,95.3033,92.0826,94.9793,1062000.0],["2025-03-07",94.3705,96.1575,93.1726,95.2935,965700.0],["2025-03-10",94.1643,96.1281,93.8992,94.2723,1022300.0],["2025-03-11",94.2723,96.2165,92.6031,92.6718,1279700.0],["2025-03-12",93.8206,94.2526,92.6914,92.8976,732300.0],["2025-03-13",93.0155,93.2806,90.9436,91.4346,561200.0],["2025-03-14",92.6914,93.5457,91.8175,93.3591,1226800.0],["2025-03-17",93.0253,94.8811,92.5049,93.8599,1132800.0],["2025-03-18",93.4279,94.341,93.0056,93.6439,769000.0],["2025-03-19",93.8795,94.8025,93.2806,94.4097,872400.0],["2025-03-20",93.8501,94.1545,93.0744,93.2708,678200.0],["2025-03-21",92.2987,92.7994,91.3462,92.3969,2551100.0],["2025-03-24",92.4067,94.2526,92.4067,94.0857,1268400.0],["2025-03-25",94.3312,94.9891,92.2692,93.0449,1163100.0],["2025-03-26",93.2904,93.9384,92.495,92.8878,613600.0],["2025-03-27",92.8976,93.8304,92.2201,92.8584,718000.0],["2025-03-28",92.5932,92.8485,90.4036,90.8651,705300.0],["2025-03-31",89.9421,91.6212,88.6755,91.0517,983700.0],["2025-04-01",90.9142,92.554,89.9912,92.4165,858700.0],["2025-04-02",91.1956,94.4842,91.1956,94.366,991900.0],["2025-04-03",90.9297,92.8005,90.5851,91.3039,2013600.0],["2025-04-04",88.3894,89.4528,85.9574,87.8774,1656600.0],["2025-04-07",85.4552,90.2897,83.6928,85.9968,1715400.0],["2025-04-08",88.5666,89.4036,84.7561,85.8491,1373100.0],["2025-04-09",84.7266,93.8639,84.2638,93.5291,2047100.0],["2025-04-10",91.3826,93.411,89.6005,91.7371,1237300.0],["2025-04-11",91.7371,92.4657,89.0688,92.2688,1169700.0],["2025-04-14",93.283,93.283,91.0676,92.8596,806000.0],["2025-04-15",92.6134,93.0467,91.7568,92.515,615700.0],["2025-04-16",92.3476,93.1451,90.8313,91.7962,942800.0],["2025-04-17",91.8454,93.3617,91.3334,92.9088,3244000.0],["2025-04-21",92.2983,92.3082,89.7285,90.8313,856200.0],["2025-04-22",91.7174,93.1845,91.0676,92.5543,911300.0],["2025-04-23",93.8737,95.9611,93.342,93.7359,724000.0],["2025-04-24",93.5587,96.4042,93.5587,96.1482,575200.0],["2025-04-25",96.0104,96.3747,95.0553,95.843,548700.0],["2025-04-28",95.9611,96.8473,94.947,95.9414,610300.0],["2025-04-29",95.8528,97.1624,95.1045,96.6602,594600.0],["2025-04-30",95.7544,97.5956,94.4153,97.1328,904500.0],["2025-05-01",98.0781,99.6633,97.2411,98.7082,915800.0],["2025-05-02",100.3328,101.4258,99.4467,100.7759,1324800.0],["2025-05-05",100.1655,101.2288,99.7618,100.6085,706700.0],["2025-05-06",102.4399,104.1236,100.7661,101.347,1148100.0],["2025-05-07",101.9476,101.9476,99.5747,99.939,1255700.0],["2025-05-08",101.1993,103.0209,100.4313,102.7649,855100.0],["2025-05-09",102.8929,103.2178,102.4104,103.0406,559800.0],["2025-05-12",105.6695,105.6695,103.7889,104.6947,743900.0],["2025-05-13",104.9606,106.0141,104.4781,105.0393,749500.0],["2025-05-14",104.9704,105.7089,104.4289,105.4233,854700.0],["2025-05-15",105.3544,106.9298,105.315,106.6147,911400.0],["2025-05-16",106.6147,107.8455,106.3193,107.688,713300.0],["2025-05-19",107.2941,107.7372,106.792,107.2547,661800.0],["2025-05-20",107.2055,107.7372,106.8313,107.2843,808000.0],["2025-05-21",106.5163,107.107,105.3643,105.7876,648000.0],["2025-05-22",105.3741,106.1717,104.4486,105.7187,630500.0],["2025-05-23",104.8326,106.2996,104.5766,105.9452,537000.0],["2025-05-27",106.4769,107.7667,105.6498,107.688,689100.0],["2025-05-28",107.9833,108.259,106.1421,106.4867,742800.0],["2025-05-29",106.4966,107.1366,105.7089,107.1169,879700.0],["2025-05-30",107.1169,108.3772,106.4867,108.1606,2196900.0],["2025-06-02",107.9046,108.2394,106.024,107.4123,940200.0],["2025-06-03",107.363,109.4209,106.9397,108.9877,837900.0],["2025-06-04",108.9975,110.0904,108.7907,109.096,827600.0],["2025-06-05",109.5784,109.5784,108.4264,108.9384,578900.0],["2025-06-06",110.0609,110.2677,109.2437,109.6375,505900.0],["2025-06-09",110.051,110.1889,109.027,109.224,565300.0],["2025-06-10",109.2929,109.7557,108.2492,109.3224,678200.0],["2025-06-11",109.7655,110.6812,108.899,110.4744,636900.0],["2025-06-12",109.9034,110.7698,109.48,110.4055,481000.0],["2025-06-13",109.4898,111.1834,109.3717,110.2677,575000.0],["2025-06-16",111.1735,112.4634,110.7797,111.3212,882600.0],["2025-06-17",110.4055,111.5477,109.7852,110.4646,1246400.0],["2025-06-18",110.4351,110.9175,108.5446,108.7021,1760800.0],["2025-06-20",108.7316,108.7316,106.4276,107.875,4759500.0],["2025-06-23",108.1507,109.8443,107.8357,109.8246,1031100.0],["2025-06-24",110.5532,110.9963,109.8443,110.632,852800.0],["2025-06-25",111.1637,111.3704,109.1649,109.352,852000.0],["2025-06-26",110.1495,110.6812,109.7951,110.4843,410400.0],["2025-06-27",110.6812,111.5181,110.0215,111.0554,1045500.0],["2025-06-30",110.888,111.2129,109.3126,111.1243,807000.0],["2025-07-01",110.76,112.936,110.76,112.2074,660000.0],["2025-07-02",112.2271,113.1548,111.5758,112.9574,793900.0],["2025-07-03",113.4903,114.487,113.0758,114.2305,441500.0],["2025-07-07",113.6778,114.7436,113.4015,113.9147,625100.0],["2025-07-08",113.5692,114.4969,112.5922,113.4311,853700.0],["2025-07-09",113.9541,114.4377,112.9179,114.1022,529900.0],["2025-07-10",113.9936,115.1285,113.8061,114.1219,573600.0],["2025-07-11",113.6383,113.8357,112.8784,112.9377,543300.0],["2025-07-14",112.9475,114.3291,112.6317,113.0462,864000.0],["2025-07-15",113.3028,113.5693,111.5659,111.5659,847600.0],["2025-07-16",112.0001,112.76,110.0659,111.6942,886900.0],["2025-07-17",111.4968,112.8883,111.4574,112.5034,885100.0],["2025-07-18",112.8488,112.9179,110.9343,111.8225,3147100.0],["2025-07-21",112.0791,112.4047,110.5099,110.6876,868100.0],["2025-07-22",110.579,111.408,110.0856,110.9639,816400.0],["2025-07-23",111.5955,112.5034,111.5166,111.931,734200.0],["2025-07-24",111.8521,112.3949,111.2106,111.5955,547100.0],["2025-07-25",112.0001,113.9443,111.5955,113.8456,663800.0],["2025-07-28",114.112,114.112,112.1975,112.3455,544500.0],["2025-07-29",113.0857,113.0857,111.2304,111.5166,524900.0],["2025-07-30",111.6054,112.1185,110.5889,111.0823,974000.0],["2025-07-31",110.8356,113.3324,110.8356,111.26,799500.0],["2025-08-01",109.5823,110.2336,107.3618,109.6218,1067300.0],["2025-08-04",110.6086,111.0132,109.5527,110.4705,1015900.0],["2025-08-05",114.9015,120.132,112.9574,117.4378,1696100.0],["2025-08-06",117.4378,117.7437,115.9081,117.27,1070300.0],["2025-08-07",118.1483,118.4247,116.7371,117.645,680100.0],["2025-08-08",118.1582,118.4839,116.7963,116.8753,611600.0],["2025-08-11",117.27,117.9115,116.7568,117.6746,931600.0],["2025-08-12",118.3951,119.3326,117.6549,119.2931,635600.0],["2025-08-13",119.5102,120.4379,117.6352,120.4182,830000.0],["2025-08-14",120.2899,120.2899,118.4641,118.5431,606200.0],["2025-08-15",118.5431,118.9082,117.0726,118.0003,519200.0],["2025-08-18",118.0102,118.8194,117.8128,118.701,472400.0],["2025-08-19",118.4937,120.1023,118.4937,119.1845,503000.0],["2025-08-20",119.0563,120.3195,117.5661,118.5135,529700.0],["2025-08-21",118.3062,120.4379,118.3062,119.9839,647300.0],["2025-08-22",120.6155,123.0136,120.2109,121.3655,816400.0],["2025-08-25",121.257,122.234,121.257,121.5136,833000.0],["2025-08-26",121.6123,124.4939,120.882,123.9117,1873500.0],["2025-08-27",123.7044,124.5827,123.4676,123.9906,1097100.0],["2025-08-28",124.3163,124.6321,123.211,124.0893,835300.0],["2025-08-29",124.3163,124.3163,122.2439,123.2505,938900.0],["2025-09-02",122.3722,123.4774,121.3853,123.2998,868900.0],["2025-09-03",123.359,124.1979,122.2044,122.4511,945300.0],["2025-09-04",122.7965,124.3459,122.0366,124.2867,1009100.0],["2025-09-05",125.3328,126.3591,123.3195,124.9578,976300.0],["2025-09-08",124.938,126.2604,124.415,125.2341,1005400.0],["2025-09-09",124.8393,125.4018,122.2636,122.6682,804500.0],["2025-09-10",123.0334,124.1781,122.3722,123.7834,875100.0],["2025-09-11",124.1189,126.142,123.7735,125.9841,643400.0],["2025-09-12",125.4018,126.221,124.8985,124.938,836600.0],["2025-09-15",125.4315,127.0104,124.9775,126.0532,1250500.0],["2025-09-16",126.0236,126.6058,125.086,126.063,1040000.0],["2025-09-17",126.3591,127.6618,124.7703,125.2242,1234700.0],["2025-09-18",126.2407,132.0237,125.6091,131.2441,1440400.0],["2025-09-19",131.8856,132.0534,130.2079,130.7408,3177700.0],["2025-09-22",130.2671,131.5402,129.0434,131.1849,856500.0],["2025-09-23",131.4514,131.7474,128.0664,128.2835,1113100.0],["2025-09-24",128.7177,129.6947,127.721,127.7506,1128000.0],["2025-09-25",126.8131,127.6618,125.915,126.6749,996800.0],["2025-09-26",127.4545,127.9776,126.9118,127.5532,918000.0],["2025-09-29",128.3723,128.8855,127.5138,128.1651,772900.0],["2025-09-30",128.2934,129.2803,128.0368,128.7572,733900.0],["2025-10-01",128.3023,129.9933,127.6497,128.9747,611300.0],["2025-10-02",128.5496,128.9451,126.1269,128.1837,1237500.0],["2025-10-03",128.7276,128.866,127.1355,127.4717,731600.0],["2025-10-06",128.0057,128.4704,126.1862,128.0749,652600.0],["2025-10-07",128.8858,128.8858,126.5719,127.9859,1097600.0],["2025-10-08",129.2319,131.7139,128.1046,131.1601,695400.0],["2025-10-09",131.6941,131.9017,127.8178,129.8251,624600.0],["2025-10-10",129.8252,130.3196,127.2443,127.363,738600.0],["2025-10-13",128.866,131.2887,128.5496,130.0823,813700.0],["2025-10-14",128.4705,131.5161,128.3024,131.0711,777400.0],["2025-10-15",131.9611,132.3566,130.5272,131.3282,632200.0],["2025-10-16",131.793,131.9116,129.1132,129.5384,736000.0],["2025-10-17",129.5384,130.5569,128.3716,129.4099,913900.0],["2025-10-20",130.5668,133.0092,130.1119,132.1588,852700.0],["2025-10-21",131.704,133.3751,131.437,132.7225,589400.0],["2025-10-22",132.7423,133.0389,128.3518,128.7177,935500.0],["2025-10-23",128.4309,131.4963,128.4309,131.0118,394600.0],["2025-10-24",132.4753,132.9598,131.3183,131.3974,645500.0],["2025-10-27",132.6137,133.0191,130.3888,131.0711,611700.0],["2025-10-28",131.0711,131.8127,129.5878,130.8338,530300.0],["2025-10-29",130.8338,133.1971,130.1812,131.9907,699600.0],["2025-10-30",130.9623,133.4938,130.9623,132.1687,615600.0],["2025-10-31",131.5952,133.4938,131.4073,132.851,1213800.0],["2025-11-03",132.4258,132.4258,130.2306,130.2899,952500.0],["2025-11-04",128.2925,130.1218,126.8685,129.3505,623600.0],["2025-11-05",129.8054,131.3381,129.1231,130.7349,722300.0],["2025-11-06",130.8437,131.5853,127.9365,128.6979,659200.0],["2025-11-07",127.5113,129.4692,126.4236,129.2912,528300.0],["2025-11-10",130.903,130.9426,128.3419,129.2121,437400.0],["2025-11-11",128.9945,130.5371,128.2628,130.2603,617300.0],["2025-11-12",130.6756,131.9611,130.0328,131.2392,769100.0],["2025-11-13",131.2293,134.008,131.2194,132.3072,1349500.0],["2025-11-14",130.3987,132.5643,129.924,132.0303,1109100.0],["2025-11-17",131.6249,132.8609,130.1119,130.4481,1663300.0],["2025-11-18",127.5607,130.102,122.2111,125.7215,1843900.0],["2025-11-19",123.1801,125.583,111.0273,111.7689,3065900.0],["2025-11-20",112.7281,113.9839,104.1944,104.9558,2925600.0],["2025-11-21",104.3229,104.669,101.653,102.365,2657300.0],["2025-11-24",102.7605,104.5899,102.5924,102.6913,2426000.0],["2025-11-25",102.3848,103.9669,101.3959,102.721,2016700.0],["2025-11-26",103.1066,105.2129,102.81,104.2834,1644900.0],["2025-11-28",104.4515,105.025,101.653,101.9794,1447600.0],["2025-12-01",100.9905,102.4441,100.2687,100.3873,2231500.0],["2025-12-02",101.5542,102.276,99.9423,100.8422,1781600.0],["2025-12-03",100.9312,102.7803,100.5455,102.7309,1352800.0],["2025-12-04",102.1178,104.2438,101.9002,103.9867,1569600.0],["2025-12-05",103.8878,104.2438,101.1685,101.2872,1375700.0],["2025-12-08",101.5739,102.3254,100.2489,100.3181,1120000.0],["2025-12-09",100.1302,101.7519,99.0326,99.1414,1559100.0],["2025-12-10",99.1809,100.3181,97.1934,98.0042,3009400.0],["2025-12-11",98.2415,99.5072,97.935,98.8447,1434500.0],["2025-12-12",99.4281,99.7248,96.8473,97.7471,971000.0],["2025-12-15",97.8954,98.2415,96.4023,96.867,1255100.0],["2025-12-16",97.3713,98.1525,96.1749,97.2527,1176100.0],["2025-12-17",95.9276,97.6581,95.2157,95.6112,1983500.0],["2025-12-18",96.9066,97.757,95.6013,96.2243,1667600.0],["2025-12-19",94.9882,96.9758,94.9882,95.6409,3451900.0],["2025-12-22",96.0562,96.867,95.8386,96.4913,1594400.0],["2025-12-23",96.6099,96.8967,95.8288,96.6792,1094900.0],["2025-12-24",96.3331,96.8868,95.7002,96.4023,549800.0],["2025-12-26",96.4221,96.7385,96.0661,96.3133,664500.0],["2025-12-29",96.3133,96.8176,95.1563,96.1847,1263300.0],["2025-12-30",96.1946,96.1946,95.4827,95.8386,804500.0],["2025-12-31",95.9079,95.9177,93.9401,94.2664,681100.0],["2026-01-02",94.5927,95.8683,94.1477,95.3244,848600.0],["2026-01-05",95.9276,98.291,95.5222,97.8163,998300.0],["2026-01-06",97.4702,99.0623,95.6606,98.8052,1193800.0],["2026-01-07",98.6961,99.1623,97.4264,97.7339,1083400.0],["2026-01-08",98.0811,100.055,97.8628,98.1009,923900.0],["2026-01-09",98.706,99.8467,97.9025,98.7754,742400.0],["2026-01-12",98.2894,99.8467,98.2001,98.6365,1034700.0],["2026-01-13",98.9044,99.192,95.8195,96.4742,2087900.0],["2026-01-14",96.6626,98.2299,95.3136,97.4165,1739200.0],["2026-01-15",97.9422,99.0829,97.5058,98.4382,1113400.0],["2026-01-16",98.9044,99.073,97.0991,97.4066,4240700.0],["2026-01-20",96.4146,97.9918,94.5796,95.2144,1086100.0],["2026-01-21",95.6211,97.1487,93.6968,95.9683,1866300.0],["2026-01-22",96.742,98.3191,95.1549,97.3669,1187000.0],["2026-01-23",98.0612,98.091,95.9782,96.2956,765600.0],["2026-01-26",96.4246,97.2082,95.631,95.9484,665600.0],["2026-01-27",96.0278,96.6428,94.6788,96.0575,998700.0],["2026-01-28",96.3254,97.6645,95.76,96.7023,1577600.0],["2026-01-29",97.357,98.0216,95.0855,96.7717,1189200.0],["2026-01-30",95.8096,96.9205,93.9646,95.6509,1064200.0],["2026-02-02",94.897,96.127,94.778,96.0278,860300.0],["2026-02-03",96.3254,97.4562,93.0818,94.7383,1307300.0],["2026-02-04",94.8474,96.3551,93.9646,95.1251,956100.0],["2026-02-05",94.6292,97.962,94.2225,97.8529,1729800.0],["2026-02-06",98.8349,101.8801,97.8629,100.2137,2026000.0],["2026-02-09",99.8566,101.9793,99.1523,101.8702,2461100.0],["2026-02-10",106.9092,108.1193,100.4121,103.0208,3305800.0],["2026-02-11",106.1057,107.4746,99.8864,100.055,2667600.0],["2026-02-12",101.037,102.4257,87.0708,87.6659,4606600.0],["2026-02-13",88.6777,89.8977,86.8525,87.5965,3338900.0],["2026-02-17",87.4179,91.8617,87.4179,90.4929,2451100.0],["2026-02-18",91.0583,94.6589,90.7508,94.5895,2446400.0],["2026-02-19",94.1134,96.2163,93.2802,95.7997,1974100.0],["2026-02-20",95.7401,97.3966,95.4128,97.0991,1802100.0],["2026-02-23",96.2758,97.347,91.9808,92.5263,2142900.0],["2026-02-24",92.4271,95.4326,92.2486,94.5697,1474200.0],["2026-02-25",95.4326,95.4326,92.8933,93.4488,1298900.0],["2026-02-26",94.0935,99.1325,93.7861,98.7556,1633300.0],["2026-02-27",97.2082,97.4165,94.9565,97.1883,1496200.0],["2026-03-02",95.9782,97.0098,95.4029,96.494,894600.0],["2026-03-03",94.5399,96.613,92.8041,95.393,851300.0],["2026-03-04",95.7997,96.623,93.8158,94.649,809100.0],["2026-03-05",93.8257,94.778,92.2188,93.0223,1261000.0],["2026-03-06",91.7526,94.1531,90.5524,93.3,1084600.0],["2026-03-09",91.6633,93.4488,89.8878,93.3199,1078000.0],["2026-03-10",93.2107,93.8852,90.4631,90.6318,992200.0],["2026-03-11",90.4532,91.6832,90.0664,90.8301,704300.0],["2026-03-12",90.0068,90.5226,88.5289,89.0744,1284800.0],["2026-03-13",90.0068,91.1277,88.6479,90.3242,1575100.0],["2026-03-16",91.1178,92.2486,87.6262,87.9337,1389400.0],["2026-03-17",88.6677,89.5704,87.904,89.1339,986300.0],["2026-03-18",88.7471,91.4749,88.3999,89.4216,1261100.0],["2026-03-19",88.5983,90.0664,87.9238,89.5902,882400.0],["2026-03-20",89.2034,89.6497,87.3981,87.8643,2285400.0],["2026-03-23",89.5902,91.2567,88.7471,89.3323,1263800.0],["2026-03-24",88.3503,88.9752,87.6064,88.1321,1047400.0],["2026-03-25",89.2728,90.1655,86.7533,87.8246,787400.0],["2026-03-26",87.5072,89.3224,85.93,86.2475,984100.0],["2026-03-27",86.7037,86.7037,84.3132,84.7695,711200.0],["2026-03-30",85.3746,85.3746,82.3492,82.5377,1256500.0],["2026-03-31",83.6387,85.7317,82.8253,84.1347,1591900.0],["2026-04-01",85.0207,86.5539,84.2243,85.3194,1042700.0],["2026-04-02",83.9754,86.9123,83.5174,84.3338,1410100.0],["2026-04-06",84.2143,84.9212,83.0794,84.6026,847500.0],["2026-04-07",84.1446,84.7121,82.482,82.9101,893300.0],["2026-04-08",85.8371,86.6136,85.3891,85.5085,1963000.0],["2026-04-09",85.0008,86.1557,83.4975,85.1402,1203600.0],["2026-04-10",85.0705,85.2397,82.9599,83.2188,763000.0],["2026-04-13",82.711,84.9212,82.044,84.9212,1333400.0],["2026-04-14",85.399,85.8968,84.5528,84.7619,747200.0],["2026-04-15",84.8415,87.1612,84.4831,86.086,1144300.0],["2026-04-16",86.086,86.7829,84.9411,85.2497,976000.0],["2026-04-17",85.8868,87.2707,85.399,86.2253,875000.0],["2026-04-20",85.857,86.3946,85.0008,86.0561,1027500.0],["2026-04-21",85.8869,87.1811,84.2143,84.5827,1178600.0],["2026-04-22",84.8714,85.1999,81.596,82.0241,1134400.0],["2026-04-23",81.9942,82.3825,78.6591,80.1027,1233100.0],["2026-04-24",79.9732,80.6801,78.9876,80.0131,1230900.0],["2026-04-27",80.1325,81.7453,80.0131,81.6259,1120800.0],["2026-04-28",81.8847,81.8947,79.6746,80.7,957500.0],["2026-04-29",80.2619,81.8947,79.5651,81.596,1336400.0],["2026-04-30",81.8349,83.9953,81.6358,83.7265,1263700.0],["2026-05-01",84.3039,85.3393,83.4278,83.7265,816800.0],["2026-05-04",83.5373,85.3393,83.5075,83.6568,1084600.0],["2026-05-05",84.6524,85.3393,82.7309,84.2143,1029000.0],["2026-05-06",84.722,85.4389,81.0385,83.5473,1340600.0],["2026-05-07",83.6369,83.7564,80.7697,81.1082,1607700.0],["2026-05-08",81.3969,81.4865,80.2022,80.2321,1175400.0],["2026-05-11",79.7343,80.919,78.7985,79.1469,1687500.0],["2026-05-12",80.8593,81.0186,68.6338,69.6393,3702900.0],["2026-05-13",69.709,70.7544,67.3396,70.2068,3180600.0],["2026-05-14",70.8041,71.3915,69.9878,70.6847,1478100.0],["2026-05-15",71.6802,73.1835,70.4856,70.9933,1312500.0],["2026-05-18",70.7046,72.5464,70.2765,71.1725,1608400.0],["2026-05-19",70.9933,72.2577,70.1371,70.8639,2022400.0],["2026-05-20",70.2964,72.4369,68.1759,71.1526,2032300.0],["2026-05-21",71.1824,71.5209,69.042,69.8683,4183600.0],["2026-05-22",70.8738,72.1183,70.5353,71.7201,1944000.0],["2026-05-26",70.8639,73.1935,70.2068,72.1481,1529200.0],["2026-05-27",72.4667,73.2333,71.0032,71.3417,1611400.0],["2026-05-28",71.0033,71.6304,70.1072,70.5553,2073600.0],["2026-05-29",70.4557,70.8639,68.9026,69.0619,16335000.0],["2026-06-01",68.6836,72.3871,68.6836,71.9291,2621200.0],["2026-06-02",71.2621,71.511,68.2456,71.1227,2660700.0],["2026-06-03",70.7046,72.626,69.9181,72.0884,1950000.0],["2026-06-04",73.0939,74.0696,71.7798,72.3572,2284400.0],["2026-06-05",72.9147,73.9302,70.2367,70.8241,1289800.0],["2026-06-08",70.3064,70.9136,69.2909,70.5353,1348800.0],["2026-06-09",70.7145,72.2875,69.5398,70.9734,1004000.0],["2026-06-10",70.6946,70.8738,68.1759,68.2754,1543000.0],["2026-06-11",69.4004,69.6095,67.5984,69.2809,1099600.0],["2026-06-12",69.4303,70.4856,68.584,69.8086,1011900.0],["2026-06-15",70.6847,71.1028,68.9325,69.2809,3539400.0],["2026-06-16",69.6792,71.1526,68.5741,70.7544,1301000.0],["2026-06-17",70.4358,72.1581,68.8827,69.1117,1357500.0],["2026-06-18",69.5298,70.0475,67.9668,68.5044,3888000.0],["2026-06-22",68.2854,68.8827,66.9712,67.5586,2264300.0],["2026-06-23",67.2799,69.2411,67.2201,68.7632,2122300.0],["2026-06-24",68.8827,70.167,68.6736,69.5298,2375300.0],["2026-06-25",69.1714,70.2765,68.7533,69.8285,1949400.0],["2026-06-26",69.2809,70.834,69.2809,70.7046,2682200.0],["2026-06-29",70.5552,71.3119,69.2809,69.4601,2720500.0],["2026-06-30",69.1913,69.7488,67.9668,69.49,2282200.0],["2026-07-01",69.4,70.28,66.8,66.86,1529400.0],["2026-07-02",66.88,68.52,66.55,67.74,1709300.0],["2026-07-06",67.41,69.83,67.41,69.61,1533195.393904],["2026-07-07",69.97,70.4599,67.105,67.64,1114862.984041],["2026-07-08",66.54,68.4,66.28,67.89,1453358.120987],["2026-07-09",67.66,68.24,66.81,68.05,1596601.64093],["2026-07-10",68.66,69.03,67.95,68.25,1402920.856494],["2026-07-13",68.77,68.875,67.605,68.68,1401591.596428],["2026-07-14",67.98,69.635,67.97,68.55,1274748.774604],["2026-07-15",68.97,69.95,68.46,68.88,2847845.736699],["2026-07-16",69.23,70.085,68.67,69.95,1088404.729312],["2026-07-17",69.18,69.98,67.54,68.29,985840.277322],["2026-07-20",68.43,68.49,67.2811,67.94,1334186.643991],["2026-07-21",67.63,69.46,67.62,68.94,1386044.845988],["2026-07-22",69,69.47,67.3,67.47,1097461.163822],["2026-07-23",67.57,68.86,67.44,67.65,1758572.736598],["2026-07-24",67.93,70.96,67.93,70.56,1348471.179879],["2026-07-27",71.1,71.76,70.45,70.96,1136299.787004],["2026-07-28",71.78,75.46,71.65,74.44,2957784.761933],["2026-07-29",74.03,74.03,72.41,73.57,2105715.735993],["2026-07-30",72.47,72.57,69.92,71.76,1825270.590645],["2026-07-31",72.66,72.955,71.26,72.39,1174600.794213],["2026-08-03",73.41,75.14,73.41,74.8,1055415.027598],["2026-08-04",74.77,76.13,74.21,75.75,1348505.826539],["2026-08-05",75.79,76.155,74.62,74.9,1286831.543089],["2026-08-06",74.62,75.99,74.56,74.93,1124322.484623],["2026-08-07",75.4,76.365,75.025,75.84,974519.203786],["2026-08-10",76,76.8499,75.77,76.41,262892.985256],["2026-08-11",68.25,69.45,63.67,67.05,6121949.65469],["2026-08-12",65.7,65.755,60.92,61.04,4159571.487055],["2026-08-13",61.15,63.73,60.3495,63.61,3068103.876922],["2026-08-14",63.24,63.85,62.2418,63.11,1841823.457517]]}