{"t":"AER","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-11-21",24.4784,24.5763,22.5202,22.5397,16006200.0],["2006-11-22",22.5202,22.6572,21.3942,22.2264,5185600.0],["2006-11-24",22.0306,22.4712,21.9327,22.4712,221300.0],["2006-11-27",22.5202,22.6181,22.2264,22.3733,374100.0],["2006-11-28",22.3733,22.5691,22.3635,22.4712,629200.0],["2006-11-29",22.6964,22.6964,21.9816,22.0502,917700.0],["2006-11-30",22.0306,22.5202,21.9816,22.2264,396200.0],["2006-12-01",22.1285,22.4614,22.0502,22.295,217400.0],["2006-12-04",22.1775,22.2656,22.0208,22.1579,470000.0],["2006-12-05",21.9327,22.1579,21.8641,22.1579,234400.0],["2006-12-06",22.1579,22.2264,22.0991,22.1873,74400.0],["2006-12-07",22.1873,22.8629,22.1873,22.7747,314000.0],["2006-12-08",22.6866,22.902,22.5985,22.8139,195600.0],["2006-12-11",22.8139,22.9706,22.7747,22.8433,302200.0],["2006-12-12",22.7356,22.9118,22.7356,22.7649,109900.0],["2006-12-13",22.7649,22.7747,22.1285,22.4712,1048200.0],["2006-12-14",22.5202,22.53,22.0306,22.2754,626500.0],["2006-12-15",22.1775,22.4712,21.8446,22.4027,482500.0],["2006-12-18",22.1579,22.5202,21.9816,22.4027,116800.0],["2006-12-19",22.3243,22.3243,21.8837,22.2558,146500.0],["2006-12-20",22.4027,22.5887,21.9816,22.4222,123800.0],["2006-12-21",22.1775,22.5202,21.8935,22.1383,100600.0],["2006-12-22",21.9327,22.2264,21.8837,21.9131,196500.0],["2006-12-26",21.8348,21.8837,21.6389,21.776,231600.0],["2006-12-27",21.7369,22.3733,21.6683,22.2754,67300.0],["2006-12-28",22.4908,22.4908,22.1285,22.2362,443800.0],["2006-12-29",22.1383,22.8824,22.1187,22.6964,206900.0],["2007-01-03",23.0195,23.6364,22.7649,22.8629,536900.0],["2007-01-04",22.2754,23.0293,22.2754,22.9608,157600.0],["2007-01-05",22.8629,23.6462,22.8629,23.607,330700.0],["2007-01-08",23.558,24.4784,23.3622,24.4197,338000.0],["2007-01-09",24.968,25.7317,24.3316,25.2128,624100.0],["2007-01-10",25.3107,27.4158,25.0463,25.6044,555800.0],["2007-01-11",25.7024,26.6228,25.7024,26.5053,913100.0],["2007-01-12",26.4465,26.5542,26.0646,26.3584,245900.0],["2007-01-16",26.564,26.6815,25.9667,26.2409,577200.0],["2007-01-17",25.9471,26.2605,25.6142,25.8688,355700.0],["2007-01-18",25.7513,25.8394,25.252,25.4576,78700.0],["2007-01-19",25.3597,25.3597,24.7232,25.0659,205800.0],["2007-01-22",24.8799,25.0365,23.3622,24.919,142800.0],["2007-01-23",24.6743,26.0059,24.4295,25.7415,272600.0],["2007-01-24",25.7415,26.6227,25.7024,26.5346,289200.0],["2007-01-25",26.5836,26.7794,25.9374,25.9667,185900.0],["2007-01-26",26.143,26.143,25.0072,25.3988,705300.0],["2007-01-29",25.4772,25.7317,24.7232,25.3597,84700.0],["2007-01-30",25.6044,26.2311,25.4576,25.8982,319600.0],["2007-01-31",25.8199,26.0157,25.5849,25.9961,156400.0],["2007-02-01",26.0451,26.564,25.9276,26.2996,171800.0],["2007-02-02",26.3878,26.4367,26.2213,26.3486,210500.0],["2007-02-05",26.4171,26.5836,26.2703,26.4955,336600.0],["2007-02-06",26.3388,26.4367,25.8296,26.4269,173100.0],["2007-02-07",26.3878,26.3878,25.7905,25.9471,180000.0],["2007-02-08",25.9961,26.1136,25.0463,25.4576,587800.0],["2007-02-09",25.4576,25.5359,25.3107,25.3401,43800.0],["2007-02-12",25.1149,25.3597,24.733,25.1149,212700.0],["2007-02-13",25.1638,25.2226,24.968,25.0659,269400.0],["2007-02-14",24.9582,25.5849,24.7232,25.5849,219500.0],["2007-02-15",25.7317,26.0451,25.7317,25.8982,246300.0],["2007-02-16",25.8199,25.8884,25.3597,25.5065,367100.0],["2007-02-20",25.6338,27.1025,25.3499,26.3388,493300.0],["2007-02-21",26.094,26.3388,25.9667,26.2409,75400.0],["2007-02-22",26.4171,26.4367,26.2213,26.3388,195200.0],["2007-02-23",26.2898,26.6521,25.7513,26.4759,276100.0],["2007-02-26",26.4759,27.3963,26.4269,26.6815,395500.0],["2007-02-27",25.9667,26.5346,24.733,26.1919,229500.0],["2007-02-28",26.143,27.4354,25.5751,27.3179,325800.0],["2007-03-01",26.9752,27.269,26.5542,26.564,258800.0],["2007-03-02",26.5346,26.564,25.8101,26.3878,66800.0],["2007-03-05",26.143,26.1528,25.7513,25.8688,59600.0],["2007-03-06",26.094,27.1221,25.5849,25.8296,248700.0],["2007-03-07",25.7905,25.8982,25.5849,25.6044,89400.0],["2007-03-08",25.8296,26.0744,25.3107,25.438,75900.0],["2007-03-09",25.6534,26.2507,25.6534,25.9961,96800.0],["2007-03-12",26.143,26.7207,26.143,26.564,749100.0],["2007-03-13",26.6325,27.0927,25.8982,25.908,150400.0],["2007-03-14",25.8492,26.3388,25.7807,26.3094,76100.0],["2007-03-15",26.6815,27.0536,26.3878,26.6423,380900.0],["2007-03-16",26.6619,27.0927,26.5248,26.6325,306900.0],["2007-03-19",27.0242,27.0829,26.3878,26.4367,318000.0],["2007-03-20",26.6325,26.9459,26.1919,26.5836,111700.0],["2007-03-21",26.8284,26.8284,26.3878,26.75,376900.0],["2007-03-22",25.8003,27.269,25.5751,27.2298,146600.0],["2007-03-23",27.2494,29.0804,27.0144,28.5027,1008100.0],["2007-03-26",28.5223,29.2273,28.1502,28.2971,138200.0],["2007-03-27",28.3558,28.8846,28.0033,28.0229,26200.0],["2007-03-28",27.7977,28.0229,26.9948,27.2592,108300.0],["2007-03-29",27.4159,28.6985,27.2396,28.5908,190000.0],["2007-03-30",28.6985,29.1391,28.1894,28.5027,328800.0],["2007-04-02",28.6398,28.8748,28.346,28.6006,187400.0],["2007-04-03",28.7181,30.1085,28.7181,29.6091,398500.0],["2007-04-04",29.8245,29.9518,29.2273,29.7756,220100.0],["2007-04-05",29.8539,30.0106,29.6972,29.7168,158400.0],["2007-04-09",29.6679,29.8637,29.3741,29.5993,66900.0],["2007-04-10",29.521,30.5001,29.1391,29.6287,247600.0],["2007-04-11",29.521,29.6972,29.2175,29.335,255600.0],["2007-04-12",28.7181,29.5014,28.6594,29.5014,99000.0],["2007-04-13",29.5895,29.7658,29.1293,29.2762,98600.0],["2007-04-16",28.8748,29.7168,28.6398,28.9041,192300.0],["2007-04-17",28.4244,28.9139,28.4244,28.6887,63700.0],["2007-04-18",28.5908,28.6398,27.9544,28.209,232400.0],["2007-04-19",28.1404,28.6202,27.9544,28.4831,114200.0],["2007-04-20",28.8748,29.5014,28.8748,29.0706,197500.0],["2007-04-23",29.6189,29.942,29.0412,29.2077,137200.0],["2007-04-24",29.5014,30.0987,28.4537,28.6398,74600.0],["2007-04-25",28.5712,29.051,28.1894,28.4831,202000.0],["2007-04-26",28.395,28.4244,27.974,28.1992,164100.0],["2007-04-27",28.1992,28.2971,28.0621,28.1992,69500.0],["2007-04-30",28.395,28.6496,28.2775,28.5614,35900.0],["2007-05-01",28.5419,28.6691,28.1012,28.395,309900.0],["2007-05-02",28.395,28.6202,27.9838,28.2579,124600.0],["2007-05-03",28.395,28.6202,27.8956,27.9642,146000.0],["2007-05-04",27.9152,28.4244,27.9152,28.16,93400.0],["2007-05-07",28.2579,28.6104,27.9348,28.0033,281200.0],["2007-05-08",28.4733,29.0314,28.2187,28.5419,200100.0],["2007-05-09",28.6496,28.9237,28.209,28.4244,146700.0],["2007-05-10",28.3754,28.865,27.9935,28.2481,98400.0],["2007-05-11",28.346,29.6581,28.2481,29.3741,244200.0],["2007-05-14",29.3937,30.1085,29.1391,29.6679,352800.0],["2007-05-15",31.4009,31.7143,29.6679,29.9616,1272000.0],["2007-05-16",29.2273,30.2847,28.9923,29.2077,642600.0],["2007-05-17",29.3741,29.8539,29.286,29.5308,295100.0],["2007-05-18",29.4035,29.6483,29.3252,29.4231,108700.0],["2007-05-21",29.6679,30.0889,29.3154,29.3839,209400.0],["2007-05-22",29.2762,29.756,29.2762,29.6874,333300.0],["2007-05-23",29.707,30.0497,29.521,29.6189,375100.0],["2007-05-24",29.5993,30.1085,28.5516,28.6104,215100.0],["2007-05-25",28.6104,29.8637,28.4537,29.0412,307100.0],["2007-05-29",29.2762,30.0106,29.051,29.335,147100.0],["2007-05-30",29.1293,29.942,29.1293,29.6679,163300.0],["2007-05-31",30.0301,30.598,29.7756,30.3533,162500.0],["2007-06-01",30.5295,30.5295,29.9812,29.991,220000.0],["2007-06-04",30.0106,30.2553,29.6972,29.9812,99100.0],["2007-06-05",29.9812,30.3533,29.7854,30.2945,56700.0],["2007-06-06",30.2064,30.6176,29.8833,30.0204,106600.0],["2007-06-07",29.8833,30.8428,29.8833,30.0106,147300.0],["2007-06-08",30.0595,30.0693,29.1196,29.8735,111000.0],["2007-06-11",29.8931,30.4316,29.8931,29.9126,63900.0],["2007-06-12",30.0008,30.3533,29.7756,29.7756,88300.0],["2007-06-13",29.9616,30.7449,29.9616,30.1476,262000.0],["2007-06-14",30.0987,30.4806,29.9616,30.2651,186900.0],["2007-06-15",30.4512,30.6176,30.2064,30.2847,62100.0],["2007-06-18",30.3533,31.1757,30.2749,31.068,202300.0],["2007-06-19",31.068,32.1157,31.068,31.3226,253500.0],["2007-06-20",31.6066,31.9199,31.2541,31.4891,163100.0],["2007-06-21",31.4793,31.5772,30.9407,30.9603,115800.0],["2007-06-22",30.833,31.352,30.5589,31.2541,73500.0],["2007-06-25",31.822,31.9688,30.3924,30.5883,69800.0],["2007-06-26",30.7547,30.7547,29.9518,30.1672,73400.0],["2007-06-27",29.9616,30.2553,29.5895,30.0301,202700.0],["2007-06-28",30.1672,30.8526,30.0399,30.7449,117000.0],["2007-06-29",30.9016,31.5478,30.9016,31.3324,314000.0],["2007-07-02",31.4303,32.1157,30.7155,30.9799,197100.0],["2007-07-03",31.117,31.9297,31.117,31.5968,79700.0],["2007-07-05",31.7436,31.9786,31.3324,31.8611,63700.0],["2007-07-06",31.8709,32.0472,31.5968,31.6457,242800.0],["2007-07-09",31.6457,31.7241,31.3226,31.5772,193200.0],["2007-07-10",31.6066,32.1353,30.9212,31.2149,260100.0],["2007-07-11",30.9603,31.1855,29.4035,30.6568,329500.0],["2007-07-12",30.8037,31.5576,30.647,30.8232,118000.0],["2007-07-13",30.8428,30.9016,30.0595,30.5001,213600.0],["2007-07-16",30.2553,30.3435,29.8735,30.1085,176500.0],["2007-07-17",30.1085,31.1366,30.1085,30.3533,348200.0],["2007-07-18",30.412,30.5393,29.6189,29.6287,139000.0],["2007-07-19",29.7756,31.1757,29.7266,30.3533,410300.0],["2007-07-20",30.2945,30.3631,29.6091,29.7168,109200.0],["2007-07-23",29.7168,30.1476,28.9825,29.991,162800.0],["2007-07-24",29.8147,29.8441,27.1809,28.9531,175300.0],["2007-07-25",28.9727,29.2175,28.4342,28.9433,103400.0],["2007-07-26",28.5223,28.5223,27.2886,28.3852,272200.0],["2007-07-27",28.5223,28.5223,27.3571,27.3963,183500.0],["2007-07-30",27.2788,27.4354,21.0123,27.0731,831100.0],["2007-07-31",27.0927,27.4256,25.2422,25.4184,889300.0],["2007-08-01",25.1736,25.3597,23.9497,24.4784,6824200.0],["2007-08-02",24.5372,24.8211,24.0378,24.5274,1952800.0],["2007-08-03",24.4784,25.3401,24.2337,24.4001,1353800.0],["2007-08-06",24.4001,25.1247,24.2434,24.6645,1157900.0],["2007-08-07",24.7722,24.8505,21.9033,23.7441,1800000.0],["2007-08-08",23.891,25.3597,23.891,24.3316,774300.0],["2007-08-09",24.0182,24.7232,19.5828,22.8139,563300.0],["2007-08-10",22.2558,24.1357,21.825,23.4993,721800.0],["2007-08-13",23.9399,24.8211,23.8322,24.6547,835200.0],["2007-08-14",25.252,25.252,24.1455,24.2337,630000.0],["2007-08-15",23.9791,24.3707,23.2153,23.5287,620700.0],["2007-08-16",23.2545,23.4993,19.8275,22.3733,655200.0],["2007-08-17",23.0097,24.1945,22.902,23.8126,362000.0],["2007-08-20",24.0378,24.6449,23.842,24.5078,329900.0],["2007-08-21",24.498,24.9484,24.2239,24.8799,510800.0],["2007-08-22",24.9191,25.3597,24.6449,25.2617,313300.0],["2007-08-23",25.3988,25.4478,24.7526,24.7918,355900.0],["2007-08-24",24.7722,25.2715,24.4001,25.0365,139500.0],["2007-08-27",25.0365,25.0365,24.2141,24.263,148600.0],["2007-08-28",24.2532,24.312,23.6364,23.6951,144700.0],["2007-08-29",23.7147,24.1847,23.3622,23.9889,187500.0],["2007-08-30",23.9399,23.9399,23.4014,23.5678,212900.0],["2007-08-31",23.9889,25.0757,23.891,24.9093,342300.0],["2007-09-04",24.8211,25.4184,24.3609,25.3792,235800.0],["2007-09-05",25.2226,25.3988,24.8113,25.3107,196800.0],["2007-09-06",25.2911,25.3009,24.4686,25.1051,146000.0],["2007-09-07",25.5555,25.5555,23.0097,25.017,155200.0],["2007-09-10",25.2617,25.2617,24.3316,24.4295,219000.0],["2007-09-11",24.5274,24.7722,24.1357,24.4784,307000.0],["2007-09-12",24.5568,24.6057,23.8616,24.0966,362900.0],["2007-09-13",24.4491,24.9778,23.6853,23.6853,174600.0],["2007-09-14",23.7245,24.6253,23.5091,24.1945,267500.0],["2007-09-17",23.9399,24.7428,23.9203,24.4491,240400.0],["2007-09-18",24.4589,25.4478,24.2532,25.3009,262500.0],["2007-09-19",25.3205,26.3975,25.3205,25.6534,720000.0],["2007-09-20",25.4576,25.8199,25.0659,25.3107,183800.0],["2007-09-21",25.3792,25.7121,25.2422,25.389,252100.0],["2007-09-24",25.673,25.7611,24.968,25.1834,150900.0],["2007-09-25",24.8995,25.3695,24.6841,24.8701,192900.0],["2007-09-26",24.733,24.9386,24.3609,24.4295,212300.0],["2007-09-27",24.6057,24.9582,24.3316,24.5764,422900.0],["2007-09-28",24.3512,24.7036,24.2043,24.3707,216600.0],["2007-10-01",24.3707,25.7513,24.3707,25.2813,664100.0],["2007-10-02",25.3009,26.5738,25.3009,26.4465,556800.0],["2007-10-03",26.143,26.5934,25.6142,25.7611,450500.0],["2007-10-04",25.8982,26.3975,25.3107,26.1234,317200.0],["2007-10-05",26.4367,27.0046,26.2311,26.6815,426600.0],["2007-10-08",26.8969,26.8969,25.7807,26.4367,115100.0],["2007-10-09",26.5542,26.5836,25.9471,26.1919,280100.0],["2007-10-10",26.1919,27.1711,25.9667,27.0242,450800.0],["2007-10-11",27.2886,28.1012,27.1515,27.7585,407100.0],["2007-10-12",27.7585,27.974,27.269,27.876,136200.0],["2007-10-15",27.8663,27.9446,27.0242,27.4159,218900.0],["2007-10-16",27.4159,27.6117,26.4367,26.4661,272200.0],["2007-10-17",26.515,26.7598,25.9765,26.4171,139300.0],["2007-10-18",26.0646,26.5542,25.9178,26.4171,314000.0],["2007-10-19",26.2017,26.4367,25.6338,26.0549,183700.0],["2007-10-22",25.9374,26.7696,25.7905,26.4661,102500.0],["2007-10-23",26.2605,26.6325,26.2409,26.4367,94400.0],["2007-10-24",26.4759,26.7011,26.0646,26.28,167000.0],["2007-10-25",26.378,26.5542,25.6534,25.7807,205200.0],["2007-10-26",26.0744,26.4171,25.4478,26.2017,263800.0],["2007-10-29",26.4857,27.1515,25.9471,25.9863,182200.0],["2007-10-30",25.9471,26.094,25.017,25.0659,218000.0],["2007-10-31",25.3792,25.3792,24.4784,24.6841,252400.0],["2007-11-01",24.6645,24.7918,24.0084,24.0084,241100.0],["2007-11-02",23.9889,23.9889,22.53,22.9216,307000.0],["2007-11-05",22.6768,22.9804,21.9523,22.6964,214000.0],["2007-11-06",22.5691,22.8824,22.1677,22.4614,228400.0],["2007-11-07",22.1383,23.1958,21.9327,22.5006,386100.0],["2007-11-08",22.9216,23.5091,21.7466,22.5104,338900.0],["2007-11-09",21.9327,22.2558,21.541,21.5998,206100.0],["2007-11-12",21.541,22.7258,21.541,22.1677,210600.0],["2007-11-13",22.4908,22.9804,21.8935,22.5104,251800.0],["2007-11-14",22.6474,23.6266,22.3537,23.1664,264900.0],["2007-11-15",22.7747,23.4406,22.1873,22.481,346700.0],["2007-11-16",22.7649,22.7649,21.59,21.8641,124800.0],["2007-11-19",21.9131,22.0796,20.2584,20.2584,222900.0],["2007-11-20",20.0136,21.2375,19.9842,20.7577,337700.0],["2007-11-21",20.5619,20.7479,19.2303,19.808,512700.0],["2007-11-23",20.0332,20.1604,19.7492,19.7492,98300.0],["2007-11-26",19.8275,20.9633,19.759,20.3661,536300.0],["2007-11-27",20.5619,21.1102,20.1213,20.9535,213900.0],["2007-11-28",20.9535,22.3439,20.9535,22.1775,236200.0],["2007-11-29",22.1187,22.2068,21.4921,21.7369,138100.0],["2007-11-30",21.9816,22.9999,21.9816,22.5495,287400.0],["2007-12-03",22.2068,22.5202,21.5998,21.6781,127500.0],["2007-12-04",21.6781,21.776,21.306,21.4039,82700.0],["2007-12-05",21.6585,21.8152,20.9731,21.4921,181600.0],["2007-12-06",21.3844,21.3844,20.6108,21.0808,177800.0],["2007-12-07",21.0515,21.1983,20.699,20.9535,641300.0],["2007-12-10",21.0515,21.8348,20.9144,21.7564,529400.0],["2007-12-11",21.7173,22.2068,20.3073,20.3465,379000.0],["2007-12-12",20.7577,21.2767,20.6206,20.8067,1134600.0],["2007-12-13",20.4738,20.6696,19.5828,19.9157,212700.0],["2007-12-14",19.5534,20.0038,19.4457,19.5142,86400.0],["2007-12-17",19.3184,19.3967,18.6722,18.9365,296000.0],["2007-12-18",19.2498,19.3673,18.1532,18.6428,575500.0],["2007-12-19",18.6134,18.8876,18.4078,18.8386,644700.0],["2007-12-20",18.8484,19.1323,18.5057,18.8484,1172400.0],["2007-12-21",19.054,20.8948,18.8582,20.8948,335700.0],["2007-12-24",20.65,21.4725,20.1996,20.4052,67000.0],["2007-12-26",20.3171,20.5031,19.6121,19.9254,193600.0],["2007-12-27",19.6807,20.0136,19.0344,19.2596,235700.0],["2007-12-28",19.2596,19.7002,19.2205,19.3771,175100.0],["2007-12-31",19.338,20.5227,18.9855,20.4346,387000.0],["2008-01-02",20.6794,20.6794,19.4555,19.6905,339400.0],["2008-01-03",19.6611,19.9157,19.475,19.5925,323700.0],["2008-01-04",19.4457,19.4457,18.9267,19.0442,180800.0],["2008-01-07",19.1715,19.2988,18.5938,18.8386,321500.0],["2008-01-08",19.103,19.3282,18.3784,18.5351,146200.0],["2008-01-09",18.6134,18.6428,17.0174,17.0272,607600.0],["2008-01-10",17.1251,17.3405,16.4103,17.2328,1653100.0],["2008-01-11",17.3307,17.507,16.802,17.507,1137100.0],["2008-01-14",17.3797,17.7909,17.2034,17.458,222800.0],["2008-01-15",17.1349,17.2524,16.8118,16.9195,274400.0],["2008-01-16",16.753,17.3503,16.5181,16.9195,1255400.0],["2008-01-17",16.9195,17.3797,15.2452,15.5095,1157200.0],["2008-01-18",15.8131,15.8914,14.4521,14.7556,683600.0],["2008-01-22",13.9331,15.392,13.9331,14.5891,1227400.0],["2008-01-23",14.1975,16.146,13.9233,16.097,1253100.0],["2008-01-24",15.9893,16.2439,15.1277,15.392,715700.0],["2008-01-25",15.4802,16.2537,15.3039,15.4018,596000.0],["2008-01-28",15.6075,15.6172,15.0787,15.2745,648500.0],["2008-01-29",15.3822,16.3124,15.255,16.0872,490100.0],["2008-01-30",16.2243,17.5266,15.7152,17.3307,3199200.0],["2008-01-31",17.1447,18.1336,16.8803,18.0651,416300.0],["2008-02-01",18.5351,19.573,18.163,18.4665,339400.0],["2008-02-04",18.4567,18.4567,18.0063,18.1238,229300.0],["2008-02-05",18.2217,18.5351,17.6049,17.6832,233100.0],["2008-02-06",17.4874,18.349,17.4874,17.7811,363300.0],["2008-02-07",17.6147,18.1434,17.5168,17.5461,145700.0],["2008-02-08",17.5266,17.8595,16.851,17.3895,257200.0],["2008-02-11",17.6147,17.6147,16.7824,16.7824,186100.0],["2008-02-12",17.0468,17.6441,16.851,17.4776,267700.0],["2008-02-13",17.458,17.8888,17.4091,17.6245,255100.0],["2008-02-14",17.5657,17.742,17.086,17.2818,335100.0],["2008-02-15",17.1643,17.2818,16.4593,17.0272,916400.0],["2008-02-19",17.2328,17.8693,16.9097,17.3601,132700.0],["2008-02-20",17.3307,17.7224,17.2426,17.6734,180900.0],["2008-02-21",17.9084,18.5644,17.9084,18.2022,178500.0],["2008-02-22",18.3784,18.4959,17.5657,17.8007,418300.0],["2008-02-25",17.9672,18.9561,17.6636,18.7015,288900.0],["2008-02-26",18.7113,19.3184,18.1728,19.103,625600.0],["2008-02-27",18.6134,19.8177,18.0259,19.524,865300.0],["2008-02-28",19.5828,19.7982,19.0932,19.7296,230300.0],["2008-02-29",19.3086,19.7002,19.2792,19.6317,390600.0],["2008-03-03",19.6317,20.0429,18.9365,19.1715,868800.0],["2008-03-04",19.0932,19.338,18.3295,18.4469,521500.0],["2008-03-05",18.5057,19.0149,18.3784,18.8386,127100.0],["2008-03-06",18.7603,18.7994,18.0651,18.2511,134100.0],["2008-03-07",18.1043,18.2413,16.7628,17.2328,420000.0],["2008-03-10",17.1251,17.2524,16.802,16.8705,121500.0],["2008-03-11",17.2132,17.6539,17.0957,17.6147,154500.0],["2008-03-12",17.7322,18.4078,17.6539,17.7028,306600.0],["2008-03-13",17.6636,17.6734,16.4887,17.3895,311800.0],["2008-03-14",17.5657,17.8007,16.9097,17.2034,250600.0],["2008-03-17",16.9978,16.9978,16.2243,16.7726,585900.0],["2008-03-18",17.2916,18.3882,17.2622,17.9476,727000.0],["2008-03-19",18.1924,18.2609,17.6245,18.1238,281800.0],["2008-03-20",18.1532,18.2707,17.6245,18.0749,744600.0],["2008-03-24",18.212,18.9463,17.9868,18.2218,263700.0],["2008-03-25",18.0945,18.3784,17.0859,18.3099,329200.0],["2008-03-26",18.5449,18.7309,18.0161,18.3392,422300.0],["2008-03-27",18.4861,18.4861,17.8595,17.9182,143200.0],["2008-03-28",18.1336,18.1336,17.5657,17.7224,168100.0],["2008-03-31",17.7322,18.0161,17.1251,17.2132,187300.0],["2008-04-01",17.2034,17.8986,17.2034,17.5951,525400.0],["2008-04-02",17.9084,18.2315,17.6245,17.8888,871000.0],["2008-04-03",17.928,18.7799,17.6441,18.3784,1237500.0],["2008-04-04",18.4176,19.338,18.3882,18.9365,369300.0],["2008-04-07",19.2107,19.3673,18.8484,19.0246,342800.0],["2008-04-08",18.9463,19.5828,18.8974,19.1911,326000.0],["2008-04-09",19.3282,19.6513,19.2792,19.3673,248600.0],["2008-04-10",19.524,19.5828,18.7505,19.2694,295400.0],["2008-04-11",19.0149,19.2205,17.4874,17.9084,1083900.0],["2008-04-14",17.977,17.977,17.1153,17.1349,120000.0],["2008-04-15",17.0762,17.2622,16.9391,17.0566,203500.0],["2008-04-16",17.0957,17.8007,17.0566,17.6538,309000.0],["2008-04-17",17.6343,18.1924,17.6343,18.0063,212700.0],["2008-04-18",18.2022,18.349,17.879,18.2315,344300.0],["2008-04-21",18.1826,18.2511,18.0259,18.1238,94700.0],["2008-04-22",17.977,17.977,15.9599,16.1754,587500.0],["2008-04-23",16.1264,16.5572,15.6172,15.6564,757900.0],["2008-04-24",15.6956,16.8901,15.6956,16.8314,630900.0],["2008-04-25",17.1153,17.2818,16.6355,17.2524,237400.0],["2008-04-28",17.2034,17.2034,16.6258,16.8118,204200.0],["2008-04-29",16.753,16.7628,16.4299,16.6551,119800.0],["2008-04-30",16.8999,17.3503,16.5376,16.9195,180600.0],["2008-05-01",16.9391,17.2916,16.7628,17.1741,196200.0],["2008-05-02",17.2328,17.5559,16.7824,16.8314,309600.0],["2008-05-05",16.988,17.8693,16.8314,17.4972,471300.0],["2008-05-06",17.2622,17.7126,17.1741,17.5461,324100.0],["2008-05-07",17.5853,17.9868,16.9782,17.1839,273900.0],["2008-05-08",17.4091,17.6245,16.9978,17.037,348100.0],["2008-05-09",17.7811,17.7811,15.8816,16.3124,1166100.0],["2008-05-12",16.5376,17.0272,16.5181,16.9195,238500.0],["2008-05-13",17.086,17.1055,16.6355,16.9293,272700.0],["2008-05-14",17.1055,17.4189,16.9587,17.223,218200.0],["2008-05-15",17.1055,17.9672,17.1055,17.8203,392700.0],["2008-05-16",17.6441,18.3295,17.6441,17.977,253500.0],["2008-05-19",18.1043,18.1434,17.6539,17.9868,301300.0],["2008-05-20",17.4972,17.5559,16.5278,17.3601,302900.0],["2008-05-21",17.458,17.6049,15.676,16.0579,1074900.0],["2008-05-22",15.9893,16.0285,14.9906,15.1668,1068600.0],["2008-05-23",15.255,15.255,14.5108,14.5696,915400.0],["2008-05-27",14.5794,14.7752,14.2954,14.5206,532100.0],["2008-05-28",14.5794,14.8535,14.3933,14.5891,544700.0],["2008-05-29",14.6773,15.157,14.4912,14.6871,626200.0],["2008-05-30",14.6283,14.8927,14.5402,14.7164,790700.0],["2008-06-02",14.785,14.8437,14.3737,14.4717,584800.0],["2008-06-03",14.5696,14.5891,13.8058,13.8156,386500.0],["2008-06-04",13.8156,13.8156,13.0715,13.5317,1131400.0],["2008-06-05",13.5317,13.796,13.5317,13.6786,461800.0],["2008-06-06",13.5611,13.7569,13.3163,13.4142,1219600.0],["2008-06-09",13.3652,13.4729,13.2281,13.3261,787600.0],["2008-06-10",13.1792,13.424,13.0715,13.1107,970800.0],["2008-06-11",12.9736,13.1204,12.4644,12.5525,1069300.0],["2008-06-12",12.6407,13.0127,12.2196,12.3469,956000.0],["2008-06-13",12.4938,13.7471,12.4742,13.7471,887200.0],["2008-06-16",13.5611,14.2856,13.2281,13.9919,891800.0],["2008-06-17",13.9919,14.1387,13.4631,13.4925,370500.0],["2008-06-18",13.4338,13.4338,12.8561,13.0029,461900.0],["2008-06-19",13.0225,13.1792,12.8071,12.9834,378400.0],["2008-06-20",13.0029,13.1694,12.2294,12.4546,391600.0],["2008-06-23",13.4827,13.4827,12.4938,12.7484,535700.0],["2008-06-24",12.6113,12.6113,11.8671,12.1903,474800.0],["2008-06-25",12.3273,12.5721,12.1217,12.3861,502600.0],["2008-06-26",12.3175,12.3175,11.7594,12.0826,326800.0],["2008-06-27",12.6896,12.6896,11.7986,12.0042,343300.0],["2008-06-30",11.1328,12.7386,11.1328,12.3665,456100.0],["2008-07-01",11.7105,12.3567,11.7105,12.1021,508400.0],["2008-07-02",12.0434,12.4155,11.7301,11.7888,552800.0],["2008-07-03",11.828,11.8671,11.5342,11.779,223500.0],["2008-07-07",11.7888,12.5721,11.5636,12.4742,587600.0],["2008-07-08",12.4057,13.2869,11.9749,13.2477,412300.0],["2008-07-09",13.2184,13.5611,12.9148,12.9344,466400.0],["2008-07-10",12.8659,13.0029,12.4253,12.719,314600.0],["2008-07-11",12.5623,12.6602,12.1217,12.3861,223700.0],["2008-07-14",12.3665,12.5232,11.6811,11.8084,353200.0],["2008-07-15",11.7203,12.3078,11.1524,12.1119,377200.0],["2008-07-16",12.0532,13.1302,11.7203,13.0813,278100.0],["2008-07-17",13.1302,14.1583,13.1204,14.0898,398000.0],["2008-07-18",13.9527,14.1583,13.4338,13.9038,249900.0],["2008-07-21",13.8156,14.2367,13.6883,13.8646,337100.0],["2008-07-22",13.9919,14.6675,13.5023,14.5794,697200.0],["2008-07-23",14.4912,14.785,14.1094,14.5794,398200.0],["2008-07-24",14.4423,14.4423,12.954,13.2477,426200.0],["2008-07-25",13.2771,14.5206,12.9834,13.9429,499100.0],["2008-07-28",13.7079,14.0604,13.1302,13.3652,315700.0],["2008-07-29",13.6492,14.1975,13.6296,14.1779,360700.0],["2008-07-30",14.4521,14.6283,13.796,14.1877,1593000.0],["2008-07-31",14.315,14.9514,13.9429,14.9416,383600.0],["2008-08-01",14.971,15.8914,14.6381,15.6662,630100.0],["2008-08-04",15.5487,15.7152,14.7556,14.8241,567300.0],["2008-08-05",14.9612,15.9599,14.8339,15.6564,920800.0],["2008-08-06",15.441,15.5977,14.7458,14.8633,418600.0],["2008-08-07",14.971,15.0689,14.2758,14.4325,443800.0],["2008-08-08",14.1094,15.8229,14.1094,15.5193,747000.0],["2008-08-11",15.6075,15.8914,15.2843,15.5389,778100.0],["2008-08-12",15.49,15.5095,14.8829,15.1277,365500.0],["2008-08-13",15.0298,15.0787,14.1681,14.8829,400700.0],["2008-08-14",15.0102,15.5193,14.8927,15.4704,141700.0],["2008-08-15",15.2745,15.8914,15.2745,15.4606,143400.0],["2008-08-18",15.5879,15.7739,15.1375,15.4704,173800.0],["2008-08-19",15.255,15.2843,14.7262,14.9612,341800.0],["2008-08-20",15.02,15.2158,14.3639,14.7752,509300.0],["2008-08-21",13.4729,14.1387,11.9259,13.5708,512100.0],["2008-08-22",13.4827,14.129,13.424,14.0506,177000.0],["2008-08-25",13.9723,13.9723,13.2086,13.6394,202400.0],["2008-08-26",13.61,13.7177,13.3163,13.6394,221000.0],["2008-08-27",13.5317,13.5317,12.8169,13.0617,375800.0],["2008-08-28",13.1204,13.796,13.1204,13.7471,129200.0],["2008-08-29",13.6981,13.9135,13.5121,13.5806,134900.0],["2008-09-02",13.8352,14.2758,13.8352,14.0115,222000.0],["2008-09-03",14.1779,14.5304,13.7863,14.3542,280800.0],["2008-09-04",14.3052,14.3346,13.9625,14.0996,294300.0],["2008-09-05",14.0898,14.5794,13.9331,14.3933,225700.0],["2008-09-08",14.3737,14.9123,14.3737,14.8437,318300.0],["2008-09-09",14.7752,15.206,14.2367,14.3444,290000.0],["2008-09-10",14.3248,14.3248,13.7569,13.9135,272900.0],["2008-09-11",13.6002,13.9135,13.3163,13.659,267300.0],["2008-09-12",13.4044,13.8842,13.2967,13.7373,347600.0],["2008-09-15",12.1511,13.2967,12.1511,13.1498,220700.0],["2008-09-16",12.7288,12.9834,12.2784,12.5917,783900.0],["2008-09-17",12.2098,12.6015,11.2307,11.4265,739300.0],["2008-09-18",10.7216,12.1413,10.7216,11.6811,632500.0],["2008-09-19",12.6113,12.6113,12.4742,12.6113,730300.0],["2008-09-22",12.3959,12.9344,11.593,12.5525,551600.0],["2008-09-23",12.4057,13.0029,12.2392,12.8463,667100.0],["2008-09-24",12.7973,12.8267,12.2588,12.4448,327700.0],["2008-09-25",12.3567,12.3861,11.9357,12.1903,522900.0],["2008-09-26",11.6909,11.9063,10.9761,11.779,247700.0],["2008-09-29",11.8574,11.8574,9.7914,9.9676,371600.0],["2008-09-30",10.2809,10.6236,9.7718,10.3886,711800.0],["2008-10-01",10.1341,10.4082,10.0557,10.1928,182200.0],["2008-10-02",10.2026,10.2222,9.6445,9.7914,584900.0],["2008-10-03",10.1145,10.5453,9.6347,9.6739,329700.0],["2008-10-06",8.8122,9.3312,7.7156,8.2541,313400.0],["2008-10-07",8.45,8.6849,7.6373,7.6666,312600.0],["2008-10-08",7.4121,7.8233,6.6581,7.4512,653900.0],["2008-10-09",7.7352,7.8233,6.57,6.7854,210000.0],["2008-10-10",6.4427,6.854,5.5811,6.4623,819400.0],["2008-10-13",7.3435,7.5198,6.8442,7.2456,124500.0],["2008-10-14",8.6556,8.8122,7.4414,7.8331,412300.0],["2008-10-15",7.7939,8.1073,7.0792,7.0792,383900.0],["2008-10-16",7.0987,7.3729,6.5798,7.3435,348700.0],["2008-10-17",7.3337,7.7254,7.1379,7.5981,298000.0],["2008-10-20",7.696,7.9016,7.6666,7.7548,128500.0],["2008-10-21",7.745,7.7744,7.461,7.7058,186800.0],["2008-10-22",7.6079,7.7058,7.2554,7.6079,334200.0],["2008-10-23",7.7352,7.8233,7.1477,7.4023,208600.0],["2008-10-24",7.1869,7.4023,6.6777,6.7854,163300.0],["2008-10-27",6.6092,6.756,5.9923,6.0119,307000.0],["2008-10-28",5.9238,6.0804,5.258,6.0119,595200.0],["2008-10-29",6.0804,6.7952,5.914,6.4036,446700.0],["2008-10-30",6.6777,6.854,5.9238,6.0902,402900.0],["2008-10-31",6.1,6.4525,6.0315,6.2077,455400.0],["2008-11-03",6.3154,6.6679,6.3154,6.5308,396300.0],["2008-11-04",7.1575,7.5296,7.0694,7.3044,634100.0],["2008-11-05",7.3337,7.4708,6.6092,6.6483,638700.0],["2008-11-06",6.8148,6.8148,5.2971,5.865,783400.0],["2008-11-07",6.0511,6.1294,5.6202,5.8455,591200.0],["2008-11-10",6.0707,6.1,5.3853,5.6007,275100.0],["2008-11-11",5.4538,5.5028,4.8957,5.0915,244100.0],["2008-11-12",4.9446,5.0915,4.318,4.4061,461400.0],["2008-11-13",4.3767,4.4257,3.427,3.9165,1010600.0],["2008-11-14",4.1613,4.3278,3.9459,3.9655,1050000.0],["2008-11-17",3.9263,4.2005,3.8774,3.9655,469800.0],["2008-11-18",3.9655,4.0634,3.6228,3.7403,489600.0],["2008-11-19",3.7893,3.8676,3.2214,3.378,402000.0],["2008-11-20",3.4466,3.4955,2.9864,3.0255,444500.0],["2008-11-21",3.0353,3.3682,2.3303,2.5458,528000.0],["2008-11-24",2.2226,4.0145,2.066,3.7795,1057800.0],["2008-11-25",3.9557,4.1515,3.7109,4.0438,548300.0],["2008-11-26",3.897,4.553,3.5151,4.504,333800.0],["2008-11-28",4.5922,4.7488,4.5236,4.5334,153400.0],["2008-12-01",4.2984,4.4257,3.2605,3.3389,567500.0],["2008-12-02",3.2605,3.7109,3.1332,3.5641,218000.0],["2008-12-03",3.2997,3.7011,3.1724,3.4955,472700.0],["2008-12-04",3.3487,3.4759,3.1332,3.1528,386900.0],["2008-12-05",3.192,3.2605,2.908,3.0157,373600.0],["2008-12-08",3.2018,3.3487,3.1137,3.2214,368300.0],["2008-12-09",3.2507,3.6032,3.0745,3.143,297400.0],["2008-12-10",3.0843,3.2899,3.0451,3.0451,752400.0],["2008-12-11",3.1332,3.1724,2.7514,2.8885,561400.0],["2008-12-12",2.908,3.1332,2.7416,2.9766,206000.0],["2008-12-15",3.0843,3.0843,2.7024,2.7024,459900.0],["2008-12-16",2.7612,2.7905,2.4478,2.6045,677800.0],["2008-12-17",2.5751,2.6633,2.3989,2.4772,781300.0],["2008-12-18",2.4968,3.1039,2.4087,2.9276,1032900.0],["2008-12-19",2.8885,3.1626,2.771,2.8591,267600.0],["2008-12-22",2.9178,3.0451,2.6828,2.7514,4109300.0],["2008-12-23",2.7612,2.8689,2.6339,2.722,579400.0],["2008-12-24",2.8395,2.8395,2.4968,2.6535,373600.0],["2008-12-26",2.722,2.7416,2.5653,2.6045,235000.0],["2008-12-29",2.5458,2.7122,2.4576,2.536,464600.0],["2008-12-30",2.5653,2.6241,2.4087,2.4576,559000.0],["2008-12-31",2.5164,2.9766,2.487,2.9472,561000.0],["2009-01-02",3.0941,3.2997,3.0157,3.1528,917400.0],["2009-01-05",3.2899,5.0719,3.2409,4.6607,1664900.0],["2009-01-06",4.8663,6.0707,4.788,5.2384,1525300.0],["2009-01-07",5.0719,6.0413,4.9349,5.6594,1153300.0],["2009-01-08",5.7671,5.7671,4.8271,5.258,1210500.0],["2009-01-09",5.0621,5.2971,4.8957,4.9251,471100.0],["2009-01-12",4.9251,4.974,4.1222,4.1809,792400.0],["2009-01-13",4.2397,5.5909,3.9851,5.5713,1715700.0],["2009-01-14",5.5321,5.5321,4.6999,5.1307,779600.0],["2009-01-15",5.1111,5.1209,4.504,4.8271,640500.0],["2009-01-16",4.8271,6.0315,4.7097,5.9042,1678100.0],["2009-01-20",5.7671,6.0217,5.2286,5.8846,1312800.0],["2009-01-21",5.865,6.1784,5.1894,6.1392,703900.0],["2009-01-22",6.1196,6.1196,5.5811,5.7769,761700.0],["2009-01-23",5.679,5.8063,5.3265,5.7084,593900.0],["2009-01-26",5.7084,6.0217,5.1796,5.4734,891100.0],["2009-01-27",5.63,5.7084,4.9936,5.1894,571300.0],["2009-01-28",5.3853,5.7084,5.0915,5.63,777000.0],["2009-01-29",5.4636,5.493,4.9544,5.023,358000.0],["2009-01-30",5.023,5.1405,4.6999,4.7684,296400.0],["2009-02-02",4.6117,4.8859,4.318,4.4159,554100.0],["2009-02-03",4.4159,4.8565,4.269,4.8076,471000.0],["2009-02-04",4.6607,5.0034,4.5138,4.5922,363800.0],["2009-02-05",4.6999,5.1601,4.6019,5.1013,538100.0],["2009-02-06",5.1503,5.3363,4.9446,5.2286,304700.0],["2009-02-09",5.1698,5.2776,4.8957,5.023,180400.0],["2009-02-10",4.8957,4.9936,4.5726,4.6607,568000.0],["2009-02-11",4.5824,4.9838,4.5824,4.7194,423600.0],["2009-02-12",4.6019,4.8076,4.6019,4.7097,339200.0],["2009-02-13",4.7097,4.7978,4.6215,4.7194,175300.0],["2009-02-17",4.739,4.7782,4.5824,4.6803,388900.0],["2009-02-18",4.6117,4.739,4.5334,4.6607,694000.0],["2009-02-19",4.8565,4.9153,4.6117,4.6607,466300.0],["2009-02-20",4.504,4.6607,3.9361,4.3767,403300.0],["2009-02-23",4.2984,4.5334,3.9459,4.0145,524200.0],["2009-02-24",3.9459,4.2592,3.9459,3.9949,362200.0],["2009-02-25",3.9851,4.0928,3.0843,3.897,1124400.0],["2009-02-26",3.7305,4.0536,3.4564,3.4955,359500.0],["2009-02-27",3.1626,3.378,2.9374,3.1626,787000.0],["2009-03-02",3.0451,3.143,2.6339,2.722,674200.0],["2009-03-03",2.722,2.8101,2.1051,2.4772,1001800.0],["2009-03-04",2.6437,2.7905,2.3793,2.4283,711200.0],["2009-03-05",2.4283,2.487,1.9093,2.0268,694300.0],["2009-03-06",2.0856,2.1541,1.9583,2.0464,540800.0],["2009-03-09",2.0758,2.1737,1.7918,1.7918,554400.0],["2009-03-10",1.9583,2.1737,1.8114,2.1639,750600.0],["2009-03-11",2.2912,2.673,2.2129,2.4674,354300.0],["2009-03-12",2.4087,2.8395,2.3303,2.7416,296300.0],["2009-03-13",2.7024,2.8591,2.7024,2.7416,202000.0],["2009-03-16",2.7612,2.8199,2.6143,2.6437,638900.0],["2009-03-17",2.6926,2.6926,2.3499,2.6143,513600.0],["2009-03-18",2.6241,2.9766,2.5849,2.8885,453600.0],["2009-03-19",2.9276,3.2409,2.8885,3.0843,310900.0],["2009-03-20",3.1528,3.2018,2.8003,2.8591,144700.0],["2009-03-23",3.2997,3.2997,2.9276,3.1724,519100.0],["2009-03-24",3.6522,3.6522,2.957,3.006,251600.0],["2009-03-25",3.427,3.427,2.9178,3.3389,453300.0],["2009-03-26",3.4661,3.7501,3.2116,3.6522,271200.0],["2009-03-27",3.5543,3.613,3.2703,3.2899,254700.0],["2009-03-30",3.1332,3.1528,2.9864,3.006,203900.0],["2009-03-31",3.0255,3.2214,3.006,3.1822,230900.0],["2009-04-01",3.1626,3.2018,2.9864,3.1039,347700.0],["2009-04-02",4.1124,4.1124,2.9276,2.9766,540600.0],["2009-04-03",2.9472,2.9472,2.722,2.8003,390200.0],["2009-04-06",2.8297,2.8395,2.6241,2.7122,520700.0],["2009-04-07",2.7024,2.7514,2.6045,2.7024,281400.0],["2009-04-08",2.7024,2.8297,2.6143,2.771,203000.0],["2009-04-09",2.7905,3.9655,2.7905,3.6032,877900.0],["2009-04-13",3.6816,4.1026,3.5053,3.7697,499600.0],["2009-04-14",3.7991,3.9166,3.4466,3.8578,418300.0],["2009-04-15",3.7305,4.2886,3.6718,4.0243,585900.0],["2009-04-16",4.1907,4.4551,4.0243,4.3082,526300.0],["2009-04-17",4.3572,4.7782,4.3572,4.6313,455700.0],["2009-04-20",4.6509,4.6509,4.1613,4.2299,542500.0],["2009-04-21",4.4257,4.4257,4.0145,4.1907,539400.0],["2009-04-22",4.1515,4.5334,3.9361,4.3865,389400.0],["2009-04-23",4.4061,4.5334,3.9949,4.2495,438300.0],["2009-04-24",4.4159,4.5334,4.2201,4.4551,450100.0],["2009-04-27",4.3376,4.4747,4.1222,4.1613,477900.0],["2009-04-28",4.1515,4.2103,3.9753,4.1613,218900.0],["2009-04-29",4.1907,4.5334,4.132,4.4159,416600.0],["2009-04-30",4.504,4.7586,4.4061,4.6215,521200.0],["2009-05-01",4.6803,4.7488,4.4257,4.6999,201100.0],["2009-05-04",4.6411,5.2188,4.4159,5.1503,334800.0],["2009-05-05",5.1796,5.2482,4.9446,5.1894,300800.0],["2009-05-06",5.3853,5.6692,5.023,5.6202,428300.0],["2009-05-07",6.1196,7.5394,5.63,6.1098,751000.0],["2009-05-08",6.0902,6.854,6.0707,6.7952,509600.0],["2009-05-11",6.5994,6.8442,4.9936,6.5211,381000.0],["2009-05-12",6.619,6.619,5.679,6.1686,393400.0],["2009-05-13",6.0217,6.0804,5.4244,5.8846,523300.0],["2009-05-14",5.8063,6.3448,5.6692,6.2665,276500.0],["2009-05-15",6.2273,6.4525,5.7182,5.8748,204000.0],["2009-05-18",5.8748,6.1686,5.7965,6.0707,314600.0],["2009-05-19",6.0902,6.3056,5.9336,6.1098,175800.0],["2009-05-20",6.1392,6.2861,6.0315,6.0707,155500.0],["2009-05-21",6.0217,6.0217,5.5419,5.5713,383500.0],["2009-05-22",5.6496,6.0902,5.6007,5.9434,275600.0],["2009-05-26",5.8357,6.4134,5.8259,6.2763,530000.0],["2009-05-27",6.3154,6.5602,6.2665,6.335,254500.0],["2009-05-28",6.4819,6.4819,6.1881,6.3644,173000.0],["2009-05-29",6.3644,6.4819,6.1,6.2665,240900.0],["2009-06-01",6.4134,6.9813,6.4134,6.9813,296800.0],["2009-06-02",6.8638,7.0302,6.57,6.7169,248000.0],["2009-06-03",6.5994,6.7463,6.2371,6.4819,207700.0],["2009-06-04",6.5211,6.6875,6.4134,6.6386,179200.0],["2009-06-05",6.5994,6.8638,6.4819,6.854,209600.0],["2009-06-08",6.8442,6.9127,6.4134,6.57,289800.0],["2009-06-09",6.6288,6.7952,6.4917,6.6483,185200.0],["2009-06-10",6.6483,6.8344,6.3938,6.6483,133400.0],["2009-06-11",6.7756,7.0204,6.7267,6.7952,156000.0],["2009-06-12",6.854,7.0498,6.8148,6.991,170700.0],["2009-06-15",6.9617,7.04,6.384,6.5015,297200.0],["2009-06-16",6.6973,6.6973,6.1196,6.1294,266200.0],["2009-06-17",6.2273,6.5602,5.9238,6.3056,203800.0],["2009-06-18",6.3546,6.6777,6.1588,6.5308,201100.0],["2009-06-19",6.7071,6.854,6.5406,6.6092,118500.0],["2009-06-22",6.8638,6.9029,6.4525,6.4721,277800.0],["2009-06-23",6.4036,6.6092,6.0119,6.4623,321500.0],["2009-06-24",6.6483,7.1281,6.6386,7.0987,261000.0],["2009-06-25",7.0987,7.3631,6.7952,7.3337,210500.0],["2009-06-26",7.2946,7.2946,6.9715,7.0792,276100.0],["2009-06-29",7.226,7.4512,7.0204,7.3142,262100.0],["2009-06-30",7.226,7.3729,6.991,7.0694,600900.0],["2009-07-01",7.1085,7.2456,6.8735,6.9323,229300.0],["2009-07-02",6.9225,7.0694,6.756,6.9715,189900.0],["2009-07-06",6.9029,6.9225,6.4917,6.6092,297300.0],["2009-07-07",6.5113,6.7756,6.4036,6.5308,301800.0],["2009-07-08",6.4819,6.6288,6.0511,6.2273,292100.0],["2009-07-09",6.335,6.5504,6.1392,6.384,168100.0],["2009-07-10",6.3644,6.4231,6.1588,6.2763,189300.0],["2009-07-13",6.384,6.4819,6.0511,6.2959,340100.0],["2009-07-14",6.2469,6.7658,6.2469,6.7658,143300.0],["2009-07-15",6.8246,7.2358,6.7071,7.1771,245100.0],["2009-07-16",7.1477,7.2946,6.8735,7.2554,234800.0],["2009-07-17",7.1477,7.3435,7.089,7.1673,415500.0],["2009-07-20",7.1967,7.3435,7.1673,7.1771,137300.0],["2009-07-21",7.1477,7.3239,7.1477,7.2162,160100.0],["2009-07-22",7.2456,7.3435,6.991,7.1085,172700.0],["2009-07-23",7.2554,7.3337,7.1673,7.275,245100.0],["2009-07-24",7.3142,7.5785,7.2554,7.5002,185200.0],["2009-07-27",7.5785,7.6275,7.2554,7.5883,276500.0],["2009-07-28",7.6275,7.696,7.3925,7.5491,232500.0],["2009-07-29",7.5785,7.6275,7.3533,7.4414,202700.0],["2009-07-30",7.6275,7.7646,7.4023,7.5198,160700.0],["2009-07-31",7.5883,7.7841,7.4414,7.4806,197600.0],["2009-08-03",7.4904,7.9114,7.4904,7.8625,219600.0],["2009-08-04",7.9016,8.1366,7.8625,8.0387,184500.0],["2009-08-05",8.0387,8.2737,7.9408,8.2248,175700.0],["2009-08-06",8.9004,9.1451,7.4414,8.3716,359700.0],["2009-08-07",8.7241,9.292,8.5381,9.1745,499700.0],["2009-08-10",9.106,9.5662,8.9885,9.341,369000.0],["2009-08-11",9.2626,9.3899,9.0962,9.1647,105800.0],["2009-08-12",9.106,9.2822,8.822,8.9983,155100.0],["2009-08-13",8.9297,9.1158,8.8416,8.871,104600.0],["2009-08-14",8.8416,8.9689,8.6654,8.7143,203700.0],["2009-08-17",8.401,8.5185,8.0485,8.0877,225400.0],["2009-08-18",8.2345,8.3716,8.0877,8.166,188000.0],["2009-08-19",8.1366,8.5087,7.9996,8.3031,148700.0],["2009-08-20",8.4206,8.6556,8.3227,8.636,139700.0],["2009-08-21",8.6654,8.7927,8.6556,8.7045,95600.0],["2009-08-24",8.8122,9.0081,8.8024,8.9297,170100.0],["2009-08-25",8.9885,8.9885,8.6556,8.7339,112200.0],["2009-08-26",8.8122,8.8122,8.4206,8.5968,107900.0],["2009-08-27",8.4793,8.5968,8.2639,8.4695,147900.0],["2009-08-28",8.5479,8.871,8.5479,8.7437,141200.0],["2009-08-31",8.7437,8.7437,8.45,8.5283,131000.0],["2009-09-01",8.5185,8.8024,8.2443,8.2835,175400.0],["2009-09-02",8.0583,8.2933,8.0191,8.1758,117800.0],["2009-09-03",8.2248,8.2933,8.1073,8.2541,58400.0],["2009-09-04",8.2835,8.5185,8.0877,8.4891,127400.0],["2009-09-08",8.5675,8.7045,8.215,8.587,210500.0],["2009-09-09",8.6654,8.8416,8.6066,8.7045,257100.0],["2009-09-10",8.7045,8.8318,8.6556,8.8122,60200.0],["2009-09-11",8.7927,8.9885,8.7339,8.9297,127300.0],["2009-09-14",8.7633,8.9787,8.6066,8.9102,183100.0],["2009-09-15",8.9591,8.9787,8.3227,8.6262,1089100.0],["2009-09-16",8.7339,8.8514,8.6262,8.6849,258300.0],["2009-09-17",8.7731,8.8318,8.5283,8.6262,262500.0],["2009-09-18",8.587,8.7927,7.7352,8.7535,2041000.0],["2009-09-21",8.8318,8.8318,8.4304,8.7633,1732900.0],["2009-09-22",8.8514,9.0081,8.636,8.9689,902000.0],["2009-09-23",8.9885,9.2822,8.8612,9.106,865100.0],["2009-09-24",9.106,9.106,8.9102,8.9983,709600.0],["2009-09-25",8.9004,8.9787,8.7829,8.9787,695800.0],["2009-09-28",8.8808,9.0766,8.8808,9.057,574200.0],["2009-09-29",8.9102,9.1843,8.9102,9.0472,404700.0],["2009-09-30",9.0081,9.0766,8.871,8.8808,434200.0],["2009-10-01",8.7731,8.8906,8.3325,8.3618,513500.0],["2009-10-02",8.2345,8.3814,7.8037,8.1171,798600.0],["2009-10-05",8.2835,8.5185,8.1954,8.4402,442600.0],["2009-10-06",8.5381,8.7241,8.4108,8.587,513400.0],["2009-10-07",8.587,8.6262,8.1954,8.3423,320600.0],["2009-10-08",8.4597,8.7437,8.3716,8.6947,567400.0],["2009-10-09",8.6458,8.822,8.5772,8.6164,416400.0],["2009-10-12",8.5675,8.9395,8.5675,8.6556,467200.0],["2009-10-13",8.7045,8.7535,8.4108,8.5968,256200.0],["2009-10-14",8.7339,8.8122,8.5185,8.5577,158500.0],["2009-10-15",8.5577,8.5577,8.2639,8.3031,381800.0],["2009-10-16",8.166,8.4695,8.0485,8.352,509100.0],["2009-10-19",8.3325,8.4206,8.2933,8.3423,189700.0],["2009-10-20",8.352,8.4108,8.2835,8.352,198400.0],["2009-10-21",8.2835,8.4304,8.2052,8.2639,463800.0],["2009-10-22",8.2052,8.45,8.1366,8.45,375500.0],["2009-10-23",8.5283,8.5772,8.4206,8.4793,709400.0],["2009-10-26",8.4402,8.7339,8.3716,8.45,717600.0],["2009-10-27",8.3912,8.4989,8.2639,8.3912,267800.0],["2009-10-28",8.3325,8.4304,8.1366,8.2639,1489100.0],["2009-10-29",8.2835,8.4304,8.2443,8.3325,173000.0],["2009-10-30",8.3325,8.5968,8.1268,8.2052,912300.0],["2009-11-02",8.2737,8.4989,7.6471,7.8037,855600.0],["2009-11-03",7.6764,8.215,7.5785,8.0681,254200.0],["2009-11-04",8.1073,8.4206,8.1073,8.1954,417500.0],["2009-11-05",8.2052,8.7437,8.0877,8.7143,443400.0],["2009-11-06",8.6164,8.8122,8.2541,8.6458,375800.0],["2009-11-09",8.6654,9.1158,8.6654,9.057,755200.0],["2009-11-10",8.9297,9.0864,8.9102,8.9493,213800.0],["2009-11-11",8.9591,9.0864,8.9297,8.9983,299600.0],["2009-11-12",8.9983,9.0374,8.6752,8.6849,254600.0],["2009-11-13",8.7633,8.7633,8.6262,8.6849,153300.0],["2009-11-16",8.7143,8.8122,8.6556,8.7241,347300.0],["2009-11-17",8.7633,8.8024,8.587,8.6654,260800.0],["2009-11-18",8.6262,8.7143,8.4989,8.5968,212900.0],["2009-11-19",8.5675,8.5675,8.1954,8.2737,248800.0],["2009-11-20",8.2443,8.2639,8.0877,8.1856,79200.0],["2009-11-23",8.2835,8.3227,8.0191,8.0779,426200.0],["2009-11-24",8.0779,8.1268,7.8135,7.98,496300.0],["2009-11-25",8.0681,8.2248,7.9604,8.1954,148200.0],["2009-11-27",7.8821,8.2933,7.8821,8.1758,185100.0],["2009-11-30",8.2052,8.2052,7.8821,8.0289,172500.0],["2009-12-01",8.0779,8.5283,7.9702,8.4891,374000.0],["2009-12-02",8.4108,8.8122,8.3814,8.7339,612000.0],["2009-12-03",8.7143,8.7633,8.5185,8.5675,365500.0],["2009-12-04",8.6556,8.7535,8.5968,8.6947,326300.0],["2009-12-07",8.6947,8.8024,8.6164,8.7731,144100.0],["2009-12-08",8.7535,8.9004,8.6066,8.7927,309700.0],["2009-12-09",8.8122,8.8122,8.6066,8.6947,217800.0],["2009-12-10",8.6752,8.7143,8.5381,8.587,496000.0],["2009-12-11",8.5772,8.7927,8.5185,8.7535,290600.0],["2009-12-14",8.8318,8.8808,8.6849,8.8122,441700.0],["2009-12-15",8.7927,8.822,8.6556,8.7535,136000.0],["2009-12-16",8.7731,8.7731,8.6654,8.7045,308700.0],["2009-12-17",8.6164,8.7633,8.6164,8.6849,260700.0],["2009-12-18",8.7143,8.7535,8.5968,8.7143,164700.0],["2009-12-21",8.7339,8.8318,8.6654,8.7731,248100.0],["2009-12-22",8.7927,8.7927,8.6164,8.7535,221000.0],["2009-12-23",8.7143,8.7927,8.636,8.7829,228100.0],["2009-12-24",8.7927,8.8024,8.7143,8.7829,114800.0],["2009-12-28",8.7829,8.9004,8.5675,8.7535,498300.0],["2009-12-29",8.8122,8.8416,8.6947,8.8122,330500.0],["2009-12-30",8.8122,8.871,8.7731,8.871,110000.0],["2009-12-31",8.8122,8.9102,8.8024,8.871,127300.0],["2010-01-04",8.8416,8.9983,8.7731,8.9102,300700.0],["2010-01-05",8.9493,9.5172,8.9004,9.4976,727000.0],["2010-01-06",9.4976,9.6347,9.3606,9.5662,494300.0],["2010-01-07",9.576,10.3397,9.4976,10.2907,764900.0],["2010-01-08",10.2712,10.5845,10.1047,10.5355,580900.0],["2010-01-11",10.5943,10.8391,10.1732,10.3886,434400.0],["2010-01-12",10.3397,10.4572,10.2418,10.3495,246900.0],["2010-01-13",10.3103,10.5649,10.2809,10.5355,229300.0],["2010-01-14",10.5551,10.888,10.3984,10.653,448400.0],["2010-01-15",10.7411,10.7411,10.3593,10.5453,174700.0],["2010-01-19",10.5257,10.6139,10.232,10.3103,193400.0],["2010-01-20",10.2026,10.3103,9.8991,10.0264,240400.0],["2010-01-21",10.0851,10.0851,9.5662,9.5858,134400.0],["2010-01-22",9.5858,9.5858,9.2431,9.3116,244700.0],["2010-01-25",9.3801,9.4389,9.1451,9.2431,191500.0],["2010-01-26",9.2431,9.292,9.0668,9.1647,259300.0],["2010-01-27",9.1647,9.2039,8.6262,9.1745,277200.0],["2010-01-28",9.1843,9.2039,9.057,9.0962,103600.0],["2010-01-29",9.1256,9.1256,8.5577,8.5675,438300.0],["2010-02-01",8.636,8.7143,8.3227,8.3716,572600.0],["2010-02-02",8.4891,8.5675,8.4304,8.4793,183800.0],["2010-02-03",8.5283,8.5577,8.3618,8.3618,106300.0],["2010-02-04",8.3227,8.3814,7.931,8.0583,260600.0],["2010-02-05",8.1268,8.1268,7.5589,7.7352,322100.0],["2010-02-08",7.8233,7.8233,7.5981,7.6764,322900.0],["2010-02-09",7.6666,7.745,7.4317,7.5981,343300.0],["2010-02-10",7.6373,7.6373,7.3631,7.5198,365800.0],["2010-02-11",7.5589,7.7939,7.51,7.6569,521800.0],["2010-02-12",7.5394,7.7939,7.3533,7.7646,227600.0],["2010-02-16",7.8821,8.1464,7.7646,8.1268,272600.0],["2010-02-17",8.1268,8.3814,8.0779,8.3227,356500.0],["2010-02-18",8.3423,8.3814,8.166,8.2345,329600.0],["2010-02-19",8.1366,8.1758,7.98,8.0975,282900.0],["2010-02-22",8.0681,8.1073,7.8233,8.0387,268200.0],["2010-02-23",8.0289,8.0779,7.7352,7.8723,427700.0],["2010-02-24",7.9702,8.6164,7.8331,8.5772,707000.0],["2010-02-25",8.5185,8.6556,8.3227,8.6556,288700.0],["2010-02-26",8.7143,9.4095,8.6066,9.3116,667800.0],["2010-03-01",9.3214,9.8207,9.292,9.6641,417600.0],["2010-03-02",9.6739,9.9089,9.6053,9.7424,331400.0],["2010-03-03",9.811,9.948,9.4781,9.5074,215400.0],["2010-03-04",9.4781,9.6543,9.4487,9.4683,102400.0],["2010-03-05",9.4976,9.8501,9.4976,9.7522,254400.0],["2010-03-08",9.8012,9.9872,9.6641,9.8893,605300.0],["2010-03-09",9.8305,10.1732,9.762,10.1634,406600.0],["2010-03-10",10.183,10.653,10.1243,10.5453,842800.0],["2010-03-11",10.4866,10.8293,10.3691,10.7999,748900.0],["2010-03-12",10.8488,10.9859,10.6726,10.937,503500.0],["2010-03-15",10.7705,10.937,10.5159,10.7803,240200.0],["2010-03-16",10.8782,10.9859,10.6824,10.9663,509700.0],["2010-03-17",11.0251,11.2013,10.9076,10.9076,542300.0],["2010-03-18",10.9957,11.0153,10.6628,10.8782,193400.0],["2010-03-19",10.8293,10.9272,10.653,10.8293,522800.0],["2010-03-22",10.7901,10.8391,10.6139,10.7509,227100.0],["2010-03-23",10.6628,10.7803,10.4474,10.7411,284900.0],["2010-03-24",10.7313,10.7803,10.3691,10.6041,242000.0],["2010-03-25",10.7999,11.1915,10.6334,10.9859,1036900.0],["2010-03-26",10.9859,11.4853,10.8097,10.8195,778000.0],["2010-03-29",10.937,11.0643,10.702,10.9174,342600.0],["2010-03-30",11.0447,11.358,10.937,11.2992,521600.0],["2010-03-31",11.2013,11.4853,11.1426,11.2797,382300.0],["2010-04-01",11.4657,12.0532,11.4559,11.9455,1031100.0],["2010-04-05",12.063,12.8463,11.9553,12.7875,1163500.0],["2010-04-06",12.6896,12.9736,12.6407,12.7288,869200.0],["2010-04-07",12.719,13.0127,12.6798,12.9148,995700.0],["2010-04-08",12.8071,12.9736,12.4938,12.6505,851900.0],["2010-04-09",12.7777,12.8952,12.6602,12.7386,487600.0],["2010-04-12",12.8757,12.9148,12.5917,12.6211,629100.0],["2010-04-13",12.5232,12.7092,12.2294,12.67,376900.0],["2010-04-14",12.9246,13.3848,12.8561,13.3456,2186100.0],["2010-04-15",13.2379,13.5806,13.1009,13.3163,424100.0],["2010-04-16",13.2184,13.3946,12.5917,12.8952,740300.0],["2010-04-19",12.7582,12.7973,12.1217,12.4742,909300.0],["2010-04-20",12.4938,12.9246,12.4938,12.8169,564300.0],["2010-04-21",12.9148,13.0715,12.484,12.8365,477100.0],["2010-04-22",12.6798,13.14,12.6407,13.14,520100.0],["2010-04-23",13.0813,13.5317,13.0421,13.5317,448800.0],["2010-04-26",13.5611,13.7471,13.4925,13.6981,662000.0],["2010-04-27",13.5611,13.7863,13.5023,13.5806,946800.0],["2010-04-28",13.6002,13.9135,13.2575,13.61,826800.0],["2010-04-29",13.3261,13.796,13.189,13.7079,1370200.0],["2010-04-30",13.61,13.8156,13.4142,13.5121,983900.0],["2010-05-03",13.6002,14.1094,13.4925,14.0898,950200.0],["2010-05-04",13.8352,13.9038,13.3359,13.4044,1126000.0],["2010-05-05",13.3163,13.5317,12.9932,13.189,818400.0],["2010-05-06",13.1302,13.2575,10.6726,12.0532,2819000.0],["2010-05-07",11.8965,12.0434,10.9565,11.6615,1605400.0],["2010-05-10",12.2196,12.8561,12.2001,12.7973,1441900.0],["2010-05-11",12.435,12.9932,12.4057,12.6798,858400.0],["2010-05-12",12.6896,12.9442,12.6407,12.9246,716200.0],["2010-05-13",12.9736,13.424,12.8463,13.2477,632000.0],["2010-05-14",13.0323,13.2967,12.533,12.6602,470800.0],["2010-05-17",12.5917,12.7288,12.0434,12.298,552600.0],["2010-05-18",12.3175,12.5721,11.8867,11.9944,660300.0],["2010-05-19",11.9846,11.9846,11.2895,11.6322,583000.0],["2010-05-20",11.3286,11.4559,10.5845,10.702,1398500.0],["2010-05-21",10.3103,10.888,10.2026,10.7607,894400.0],["2010-05-24",10.6726,11.1524,10.5551,10.7411,777100.0],["2010-05-25",10.3397,10.3984,9.811,10.2712,1137700.0],["2010-05-26",10.5355,11.5342,10.4964,11.0545,1120500.0],["2010-05-27",11.4363,11.7399,11.407,11.5538,407400.0],["2010-05-28",11.5832,11.8378,11.3776,11.7399,408100.0],["2010-06-01",11.6126,11.7888,11.1426,11.1622,312300.0],["2010-06-02",11.2601,11.7986,11.1524,11.7497,382700.0],["2010-06-03",11.8671,12.1903,11.7986,12.0238,631100.0],["2010-06-04",11.6713,11.7301,11.3188,11.4461,448400.0],["2010-06-07",11.3678,11.6224,11.1818,11.1915,666500.0],["2010-06-08",11.1915,11.309,10.5649,10.8097,352000.0],["2010-06-09",10.8391,11.5538,10.8195,11.1132,859400.0],["2010-06-10",11.407,11.4951,11.1132,11.407,421600.0],["2010-06-11",11.309,11.7105,11.1524,11.6713,357600.0],["2010-06-14",11.7496,12.1903,11.7301,11.8769,298300.0],["2010-06-15",12.0728,12.4546,11.8965,12.435,429600.0],["2010-06-16",12.249,12.4253,12.014,12.1707,154600.0],["2010-06-17",12.4448,12.4644,11.7497,11.8574,395300.0],["2010-06-18",11.779,11.9063,11.593,11.6322,309700.0],["2010-06-21",11.8378,12.2294,11.5538,11.6126,412500.0],["2010-06-22",11.6811,11.6811,11.0251,11.1328,533700.0],["2010-06-23",11.0838,11.2797,10.9663,11.2601,119000.0],["2010-06-24",11.2601,11.2601,10.7705,10.9272,583800.0],["2010-06-25",10.888,11.1818,10.6334,10.9957,259000.0],["2010-06-28",11.0545,11.3482,10.8782,11.1426,250100.0],["2010-06-29",10.9174,11.0447,10.4964,10.5061,1040400.0],["2010-06-30",10.5061,10.9174,10.1439,10.1634,348200.0],["2010-07-01",10.1145,10.3005,9.6739,10.1634,455200.0],["2010-07-02",10.2026,10.3103,9.948,10.0949,194100.0],["2010-07-06",10.3103,10.5159,9.7914,9.8795,302300.0],["2010-07-07",9.8012,10.5845,9.8012,10.5257,274300.0],["2010-07-08",10.6922,11.0153,10.4376,10.5943,370900.0],["2010-07-09",10.5453,11.0447,10.4768,11.0447,191500.0],["2010-07-12",10.9859,11.1132,10.6628,10.8097,131000.0],["2010-07-13",11.0643,11.1524,10.8586,11.1524,408100.0],["2010-07-14",11.0545,11.407,11.0349,11.309,488500.0],["2010-07-15",11.2601,11.7301,11.1818,11.6224,556300.0],["2010-07-16",11.4755,11.6517,10.7901,10.9076,558300.0],["2010-07-19",10.9663,11.2895,10.702,11.0447,483800.0],["2010-07-20",10.7901,11.4461,10.7705,11.4167,363600.0],["2010-07-21",11.4853,11.7399,11.358,11.5734,552500.0],["2010-07-22",11.7497,11.9846,11.7105,11.9846,354500.0],["2010-07-23",11.9161,12.2196,11.779,12.0923,338200.0],["2010-07-26",12.0923,12.484,11.9749,12.4448,635500.0],["2010-07-27",12.4448,12.719,12.4448,12.6798,401900.0],["2010-07-28",12.6015,12.6994,12.4644,12.6505,451000.0],["2010-07-29",12.7288,12.8561,12.3371,12.4448,216000.0],["2010-07-30",12.3665,12.768,12.1511,12.7484,335700.0],["2010-08-02",13.0029,13.4631,12.9932,13.3456,907800.0],["2010-08-03",13.2967,13.3456,12.6505,12.6896,517400.0],["2010-08-04",12.7092,12.7582,12.3763,12.4155,412300.0],["2010-08-05",12.3567,12.7973,12.3371,12.4938,265400.0],["2010-08-06",12.3371,12.5036,12.1511,12.5036,349800.0],["2010-08-09",12.4938,12.5036,12.3469,12.4742,285900.0],["2010-08-10",12.3665,12.3665,12.0042,12.1707,254700.0],["2010-08-11",11.9357,11.9357,11.407,11.6517,440200.0],["2010-08-12",11.2895,11.8182,11.2111,11.6126,422400.0],["2010-08-13",11.4755,11.6028,11.4265,11.4559,288300.0],["2010-08-16",11.4167,11.7594,11.3482,11.7007,274500.0],["2010-08-17",11.8965,11.9161,11.7203,11.7594,192600.0],["2010-08-18",11.7594,11.9357,11.6615,11.7986,248400.0],["2010-08-19",11.6811,11.7203,11.2601,11.2797,390800.0],["2010-08-20",11.2013,11.2797,10.8684,11.2209,325600.0],["2010-08-23",11.3678,11.407,10.7607,10.7607,176300.0],["2010-08-24",10.5747,10.8097,10.4474,10.4866,447200.0],["2010-08-25",10.467,10.6432,10.2222,10.6138,277500.0],["2010-08-26",10.653,10.7901,10.4278,10.4376,304200.0],["2010-08-27",10.5061,10.9468,10.2222,10.8782,334800.0],["2010-08-30",10.7999,10.9174,10.5845,10.5943,178500.0],["2010-08-31",10.467,10.7313,10.3886,10.5159,186500.0],["2010-09-01",10.7313,11.1524,10.7216,11.0447,216800.0],["2010-09-02",11.0349,11.4755,10.8978,11.3188,332100.0],["2010-09-03",11.5342,11.7888,11.5049,11.7301,124100.0],["2010-09-07",11.5636,11.6126,11.1034,11.1915,212000.0],["2010-09-08",11.1818,11.3482,11.0251,11.1034,123000.0],["2010-09-09",11.2797,11.3384,10.9761,11.0251,100900.0],["2010-09-10",11.0545,11.2699,10.9565,11.2601,126500.0],["2010-09-13",11.2992,11.4167,11.2209,11.4167,176100.0],["2010-09-14",11.4951,11.4951,11.1132,11.2013,129100.0],["2010-09-15",11.1132,11.2405,11.0643,11.172,97500.0],["2010-09-16",11.0643,11.2992,11.0447,11.2601,229400.0],["2010-09-17",11.3482,11.6811,11.2601,11.4853,222600.0],["2010-09-20",11.5734,11.8084,11.4461,11.7203,515400.0],["2010-09-21",11.6615,11.828,11.6419,11.7497,311900.0],["2010-09-22",11.6615,11.7986,11.4755,11.6811,220100.0],["2010-09-23",11.5244,11.5832,11.3384,11.5538,273700.0],["2010-09-24",11.7301,11.7986,11.6126,11.7692,590700.0],["2010-09-27",11.7497,11.8476,11.6322,11.7203,141400.0],["2010-09-28",11.7203,11.8671,11.5244,11.8671,268500.0],["2010-09-29",11.7497,11.8965,11.6126,11.8378,213000.0],["2010-09-30",11.8476,11.9749,11.4167,11.5832,360800.0],["2010-10-01",11.6517,11.8084,11.4755,11.7007,319300.0],["2010-10-04",11.4559,11.7496,11.4559,11.5147,193300.0],["2010-10-05",11.6322,11.8084,11.5832,11.7105,554800.0],["2010-10-06",11.6322,11.828,11.6126,11.6517,247200.0],["2010-10-07",11.7203,11.7888,11.5832,11.6419,105400.0],["2010-10-08",11.6811,11.9357,11.5342,11.9161,115200.0],["2010-10-11",11.8965,12.2294,11.8965,12.014,237000.0],["2010-10-12",11.9944,12.2196,11.8378,12.1609,145800.0],["2010-10-13",12.2392,12.3273,12.1707,12.2294,1775000.0],["2010-10-14",12.1609,12.3175,12.0434,12.2392,256200.0],["2010-10-15",12.2686,12.3176,12.0434,12.2196,399500.0],["2010-10-18",12.1805,12.4057,12.1805,12.2588,243400.0],["2010-10-19",12.1511,12.1707,11.8574,11.9651,353500.0],["2010-10-20",11.9553,12.3078,11.9063,12.2392,359100.0],["2010-10-21",12.2882,12.6113,12.2686,12.4253,360400.0],["2010-10-22",12.4057,12.5036,12.1805,12.3665,320700.0],["2010-10-25",12.4938,12.6896,12.3371,12.4938,794000.0],["2010-10-26",12.3861,12.4742,12.1903,12.2392,435400.0],["2010-10-27",12.1119,12.5232,11.9748,12.4938,390700.0],["2010-10-28",12.6309,12.6896,12.435,12.5819,262700.0],["2010-10-29",12.533,12.6505,12.533,12.6407,125300.0],["2010-11-01",12.6602,12.7777,12.5917,12.6896,327000.0],["2010-11-02",12.8169,12.8757,12.6896,12.8267,212200.0],["2010-11-03",12.8659,12.8659,12.2392,12.6602,363400.0],["2010-11-04",12.8659,12.9736,12.6798,12.8561,336900.0],["2010-11-05",12.9344,14.031,12.7288,13.845,741600.0],["2010-11-08",13.6883,14.0017,13.424,13.7177,430000.0],["2010-11-09",13.7373,13.8058,13.5415,13.7079,233700.0],["2010-11-10",13.659,13.9527,13.4044,13.845,257800.0],["2010-11-11",13.6394,13.7079,13.3554,13.5611,243000.0],["2010-11-12",13.3261,13.4436,12.8659,13.1204,283400.0],["2010-11-15",13.1009,13.6394,13.0813,13.2771,312500.0],["2010-11-16",13.189,13.1988,12.7875,12.954,216200.0],["2010-11-17",12.9442,13.3065,12.8757,13.2673,168300.0],["2010-11-18",13.4044,13.6688,13.3554,13.3652,127300.0],["2010-11-19",13.2477,13.7079,13.2477,13.61,143900.0],["2010-11-22",13.6688,13.7079,13.2575,13.375,151300.0],["2010-11-23",13.1107,13.2673,12.905,13.0029,140000.0],["2010-11-24",13.2086,13.2379,13.0421,13.1694,285000.0],["2010-11-26",13.1988,13.1988,12.8757,13.0813,103400.0],["2010-11-29",13.0127,13.1204,12.8169,12.9344,288600.0],["2010-11-30",12.7288,12.8952,12.4938,12.719,255900.0],["2010-12-01",12.9638,13.14,12.5623,12.8169,343300.0],["2010-12-02",12.8169,13.2184,12.8071,13.0421,291600.0],["2010-12-03",13.0225,13.7079,12.9932,13.4142,401700.0],["2010-12-06",13.3946,13.6296,13.3946,13.61,144800.0],["2010-12-07",13.7079,13.7079,13.3946,13.5415,314200.0],["2010-12-08",13.5219,13.6786,13.2477,13.4631,280100.0],["2010-12-09",13.5513,13.659,13.4533,13.6002,1529700.0],["2010-12-10",13.6002,13.6981,13.4533,13.5904,546900.0],["2010-12-13",13.8254,13.845,13.4533,13.4827,191500.0],["2010-12-14",13.4827,13.6198,13.1302,13.4044,1307500.0],["2010-12-15",13.3456,13.6198,13.3456,13.3946,238800.0],["2010-12-16",13.3946,13.6198,13.3456,13.61,240200.0],["2010-12-17",13.6002,13.6002,13.2771,13.3456,204100.0],["2010-12-20",13.3652,13.375,13.2086,13.2477,232900.0],["2010-12-21",13.2673,13.5317,13.0519,13.4827,282100.0],["2010-12-22",13.4827,13.6394,13.4044,13.5904,215800.0],["2010-12-23",13.5708,13.6394,13.4534,13.5708,125000.0],["2010-12-27",13.4631,13.8156,13.375,13.6492,645900.0],["2010-12-28",13.6394,13.8548,13.6002,13.6981,670400.0],["2010-12-29",13.6981,13.8254,13.6981,13.796,127600.0],["2010-12-30",13.796,13.8646,13.7471,13.8646,110800.0],["2010-12-31",13.8156,13.9038,13.7569,13.8254,93900.0],["2011-01-03",13.9038,13.9625,13.6786,13.7275,292900.0],["2011-01-04",13.7667,13.9723,13.6981,13.7177,367200.0],["2011-01-05",13.6296,14.0017,13.4729,13.9919,791600.0],["2011-01-06",13.9723,14.1975,13.8744,13.9625,165300.0],["2011-01-07",13.9625,13.9723,13.5415,13.6786,385400.0],["2011-01-10",13.5806,13.8646,13.5513,13.8646,192900.0],["2011-01-11",13.9135,14.031,13.6786,13.7275,192000.0],["2011-01-12",13.8352,13.9331,13.659,13.796,233000.0],["2011-01-13",13.796,13.8548,13.6296,13.7765,174900.0],["2011-01-14",13.7079,13.894,13.6688,13.8058,181500.0],["2011-01-18",13.7667,13.9625,13.6883,13.8842,456100.0],["2011-01-19",13.9038,14.1681,13.894,14.0702,694800.0],["2011-01-20",14.0017,14.08,13.8156,13.9429,312500.0],["2011-01-21",13.9723,14.1681,13.796,14.1192,292100.0],["2011-01-24",14.129,14.9318,14.0996,14.6185,773900.0],["2011-01-25",14.5304,14.6871,14.3737,14.5794,363500.0],["2011-01-26",14.5696,15.2256,14.4619,15.1179,518900.0],["2011-01-27",15.0787,15.6172,15.0298,15.255,653100.0],["2011-01-28",15.2158,15.2256,14.5891,14.6969,350500.0],["2011-01-31",14.7556,15.0787,14.5696,14.6087,466600.0],["2011-02-01",14.785,15.0689,14.5402,15.0102,393000.0],["2011-02-02",14.9808,15.1766,14.9221,14.9514,138500.0],["2011-02-03",14.9123,15.1962,14.9025,15.1766,254800.0],["2011-02-04",15.1277,15.2745,14.9906,15.157,230300.0],["2011-02-07",15.2256,15.6564,15.1668,15.3529,365000.0],["2011-02-08",15.3725,15.3823,14.6381,14.9123,682400.0],["2011-02-09",14.8046,14.8144,14.1485,14.4814,613000.0],["2011-02-10",14.4521,14.5108,14.1485,14.1975,480900.0],["2011-02-11",14.1975,14.55,14.0996,14.501,269900.0],["2011-02-14",14.6087,14.9906,14.4912,14.7164,343100.0],["2011-02-15",14.7262,14.8437,14.4814,14.6479,158800.0],["2011-02-16",14.6773,14.785,14.5598,14.6185,100700.0],["2011-02-17",14.6087,14.736,14.4031,14.5696,243900.0],["2011-02-18",14.5794,14.6185,14.4423,14.5206,138100.0],["2011-02-22",14.2758,14.4129,13.7863,13.9625,452300.0],["2011-02-23",13.9429,13.9527,13.0421,13.7079,702800.0],["2011-02-24",14.1877,14.1877,13.5806,13.6296,290500.0],["2011-02-25",13.7373,13.796,13.5219,13.7275,254700.0],["2011-02-28",13.6786,13.7765,13.2575,13.2869,554700.0],["2011-03-01",13.3652,13.4729,13.1204,13.1694,365100.0],["2011-03-02",13.2086,13.4338,13.0225,13.2281,724800.0],["2011-03-03",13.424,13.6394,13.3848,13.6394,356400.0],["2011-03-04",13.6296,13.6394,13.2281,13.3554,211200.0],["2011-03-07",13.3652,13.4142,13.0127,13.1596,433200.0],["2011-03-08",13.14,13.5023,13.0421,13.1302,350100.0],["2011-03-09",13.0617,13.4729,13.0617,13.4534,362200.0],["2011-03-10",13.2575,13.2575,12.8169,13.0029,348800.0],["2011-03-11",12.8757,13.2086,12.8365,13.0715,291900.0],["2011-03-14",12.9344,13.0519,12.7386,13.0029,453800.0],["2011-03-15",12.768,12.8169,12.5036,12.7288,316100.0],["2011-03-16",12.6896,12.7582,12.3273,12.3665,549900.0],["2011-03-17",12.5525,12.5623,12.2392,12.3567,636100.0],["2011-03-18",12.5036,12.8757,12.4644,12.8463,362500.0],["2011-03-21",12.9932,13.0617,12.905,12.9344,229100.0],["2011-03-22",12.9344,13.0225,12.5623,12.6015,360900.0],["2011-03-23",12.5232,12.6896,12.3763,12.6407,643100.0],["2011-03-24",12.719,12.8561,12.5721,12.7288,246400.0],["2011-03-25",12.7484,13.0519,12.7288,12.9638,586400.0],["2011-03-28",12.9442,13.1107,12.67,12.7288,295400.0],["2011-03-29",12.7386,12.7386,12.4938,12.533,478600.0],["2011-03-30",12.6211,12.6211,12.249,12.2686,893800.0],["2011-03-31",12.298,12.4644,12.298,12.3078,326400.0],["2011-04-01",12.435,12.5917,12.249,12.298,297000.0],["2011-04-04",12.298,12.3763,12.0532,12.2196,1033900.0],["2011-04-05",12.2392,12.4155,12.1805,12.3959,1089300.0],["2011-04-06",12.484,12.7582,12.3959,12.6798,870400.0],["2011-04-07",12.6407,13.0519,12.6407,12.9736,590600.0],["2011-04-08",13.3652,13.9821,13.3652,13.894,2587500.0],["2011-04-11",13.894,14.1192,13.7765,14.0408,785500.0],["2011-04-12",13.9135,14.1387,13.8744,14.1387,519700.0],["2011-04-13",14.1975,14.6381,14.1387,14.4227,992800.0],["2011-04-14",14.2954,14.4325,14.1681,14.4325,418700.0],["2011-04-15",14.4717,14.6087,14.2465,14.2954,445000.0],["2011-04-18",14.1779,14.2465,13.6492,13.9429,1481900.0],["2011-04-19",14.0017,14.0702,13.6981,13.8842,1385600.0],["2011-04-20",14.031,14.129,13.8842,14.0604,811000.0],["2011-04-21",14.129,14.1485,13.845,14.0898,723900.0],["2011-04-25",14.0212,14.1485,13.9625,14.0702,274200.0],["2011-04-26",14.0604,14.2269,14.031,14.1094,455100.0],["2011-04-27",14.0996,14.3542,14.0408,14.3542,420300.0],["2011-04-28",14.4031,14.4031,14.0604,14.1485,375000.0],["2011-04-29",14.1485,14.1779,13.9919,14.0212,455000.0],["2011-05-02",14.0604,14.1877,13.9429,14.0604,354000.0],["2011-05-03",14.0604,14.1192,13.8156,13.845,490600.0],["2011-05-04",13.8254,13.8254,13.1302,13.3261,897800.0],["2011-05-05",13.4044,13.7863,13.2477,13.2771,743900.0],["2011-05-06",13.6198,13.6688,13.2869,13.5708,965100.0],["2011-05-09",13.5708,13.659,13.4631,13.5415,254000.0],["2011-05-10",13.6198,13.7765,13.5219,13.7667,413300.0],["2011-05-11",13.796,13.796,13.5121,13.5904,289100.0],["2011-05-12",13.4729,13.7177,13.4044,13.6981,244000.0],["2011-05-13",13.6786,13.7177,13.4631,13.4925,254700.0],["2011-05-16",13.4338,13.7667,13.4044,13.4827,356600.0],["2011-05-17",13.375,13.4827,13.1204,13.3065,679800.0],["2011-05-18",13.3065,13.4631,13.2184,13.3065,507900.0],["2011-05-19",13.3848,13.3946,13.2184,13.3554,630700.0],["2011-05-20",13.3065,13.3065,13.0127,13.0715,757100.0],["2011-05-23",12.8365,12.9638,12.7777,12.8561,470800.0],["2011-05-24",12.8854,12.8854,12.5917,12.6113,320500.0],["2011-05-25",12.5232,12.7777,12.5036,12.6309,328100.0],["2011-05-26",12.6309,12.6309,12.484,12.6015,318200.0],["2011-05-27",12.67,12.8561,12.5917,12.7582,396400.0],["2011-05-31",13.61,13.8058,13.1596,13.2771,802200.0],["2011-06-01",13.2575,13.2967,12.6798,12.7582,482200.0],["2011-06-02",12.8071,12.8952,12.6896,12.7288,296000.0],["2011-06-03",12.5525,12.6798,12.5428,12.6211,250100.0],["2011-06-06",12.5917,12.6505,12.2784,12.3959,381100.0],["2011-06-07",12.4938,12.4938,12.298,12.3763,556000.0],["2011-06-08",12.4155,12.5428,12.1119,12.1217,475100.0],["2011-06-09",12.1707,12.3567,12.0923,12.2784,233200.0],["2011-06-10",12.2098,12.3273,11.9063,12.0238,341600.0],["2011-06-13",12.0434,12.1609,11.9846,12.0336,374800.0],["2011-06-14",12.1413,12.2686,11.9749,12.2001,213500.0],["2011-06-15",12.0238,12.1903,11.9259,12.0336,262000.0],["2011-06-16",12.0336,12.1217,11.8965,12.0042,187300.0],["2011-06-17",12.1707,12.2001,12.014,12.1119,266700.0],["2011-06-20",12.0238,12.4057,11.9259,12.1511,253200.0],["2011-06-21",12.2784,12.5134,12.2784,12.3763,258100.0],["2011-06-22",12.3469,12.6113,12.2784,12.5721,619700.0],["2011-06-23",12.3176,12.3665,12.1609,12.1707,748400.0],["2011-06-24",12.1609,12.4155,11.9944,12.1217,571300.0],["2011-06-27",12.1021,12.3078,11.9846,12.2001,263600.0],["2011-06-28",12.2294,12.3959,12.1217,12.3959,234900.0],["2011-06-29",12.4742,12.6896,12.4448,12.6505,285300.0],["2011-06-30",12.7092,12.9246,12.6896,12.7386,232600.0],["2011-07-01",12.6505,13.0813,12.6505,13.0519,302200.0],["2011-07-05",13.0911,13.1302,12.8267,12.8463,186000.0],["2011-07-06",13.0421,13.2477,12.6896,12.7092,262500.0],["2011-07-07",12.7092,13.0127,12.7092,12.7386,454400.0],["2011-07-08",12.5917,12.7288,12.3763,12.484,393600.0],["2011-07-11",12.2588,12.3469,12.063,12.1217,276500.0],["2011-07-12",12.0434,12.1805,11.9944,12.0336,190300.0],["2011-07-13",12.0728,12.3469,11.9846,12.2294,390500.0],["2011-07-14",12.2196,12.2686,12.0238,12.0434,274600.0],["2011-07-15",12.0728,12.4742,12.063,12.4546,529100.0],["2011-07-18",12.3959,12.5036,12.3078,12.484,535300.0],["2011-07-19",12.5428,12.6798,12.4742,12.5721,233900.0],["2011-07-20",12.6113,12.9246,12.6015,12.7484,263300.0],["2011-07-21",12.7973,12.9246,12.719,12.9246,435500.0],["2011-07-22",12.9344,12.954,12.7973,12.8561,173400.0],["2011-07-25",12.6798,12.7973,12.6798,12.7875,229500.0],["2011-07-26",12.8169,12.8561,12.6798,12.7875,254200.0],["2011-07-27",12.6798,12.8561,12.4155,12.4546,605900.0],["2011-07-28",12.435,12.5232,12.1609,12.2196,318200.0],["2011-07-29",12.0434,12.2294,11.9063,12.063,502300.0],["2011-08-01",12.2294,12.2882,11.8574,12.0042,617000.0],["2011-08-02",11.8867,11.9357,11.5147,11.5147,815500.0],["2011-08-03",11.6028,11.7594,11.3678,11.5342,480600.0],["2011-08-04",11.3384,11.407,10.7216,10.7705,1289100.0],["2011-08-05",11.4265,11.4265,10.418,10.5453,1363400.0],["2011-08-08",10.3103,10.3691,9.341,9.5955,2085600.0],["2011-08-09",9.8305,10.2124,9.6739,10.1732,1056200.0],["2011-08-10",9.9089,10.2712,9.762,9.8305,822400.0],["2011-08-11",9.9089,10.6726,9.7816,10.4768,720800.0],["2011-08-12",10.5747,10.9076,10.4964,10.7509,454800.0],["2011-08-15",10.8782,11.123,10.8684,11.0055,570100.0],["2011-08-16",10.8391,11.2601,10.8195,11.1132,441700.0],["2011-08-17",11.2111,11.2405,11.0153,11.0643,405700.0],["2011-08-18",10.653,10.6628,10.2516,10.4964,534400.0],["2011-08-19",10.418,10.467,9.527,9.6837,1174500.0],["2011-08-22",9.9578,10.0362,9.6347,9.811,950600.0],["2011-08-23",9.8893,9.9187,9.7522,9.8305,839900.0],["2011-08-24",9.8403,9.997,9.7816,9.9774,835900.0],["2011-08-25",10.0557,10.1439,9.7816,9.811,841200.0],["2011-08-26",9.7424,10.2809,9.6445,10.2222,700600.0],["2011-08-29",10.3691,10.9174,10.3397,10.7999,404700.0],["2011-08-30",10.6922,10.888,10.5257,10.7118,426600.0],["2011-08-31",10.7509,11.1524,10.7313,10.8782,442300.0],["2011-09-01",10.8488,10.9272,10.3886,10.4572,609500.0],["2011-09-02",10.183,10.2712,9.9285,10.1145,373300.0],["2011-09-06",9.7914,9.948,9.713,9.9285,448800.0],["2011-09-07",10.0753,10.3495,10.0362,10.2614,436400.0],["2011-09-08",10.1537,10.418,10.0655,10.1145,386900.0],["2011-09-09",10.4376,10.4572,9.7914,9.8501,867400.0],["2011-09-12",9.7326,9.9382,9.5564,9.7914,492500.0],["2011-09-13",9.8403,10.2026,9.7914,10.046,441200.0],["2011-09-14",10.1634,10.3495,9.9676,10.1634,439700.0],["2011-09-15",10.3005,10.5061,10.1439,10.2809,339600.0],["2011-09-16",10.3201,10.6334,10.2614,10.5453,521700.0],["2011-09-19",10.4572,10.5845,10.2124,10.2907,492700.0],["2011-09-20",10.3397,10.4572,10.1341,10.1537,463500.0],["2011-09-21",10.183,10.3005,9.7326,9.7326,405900.0],["2011-09-22",9.4291,9.8012,8.8318,9.0081,1207200.0],["2011-09-23",8.9983,9.3997,8.9787,9.2626,552000.0],["2011-09-26",9.3801,9.7326,9.1647,9.6053,680400.0],["2011-09-27",9.8795,10.3397,9.8599,10.0949,611600.0],["2011-09-28",10.0949,10.2222,9.7816,9.8305,602700.0],["2011-09-29",10.0655,10.2222,9.7914,10.0655,573200.0],["2011-09-30",9.8599,9.9285,9.6053,9.713,613900.0],["2011-10-03",9.6053,9.7914,8.9787,8.9983,741800.0],["2011-10-04",8.871,9.2235,8.587,9.2137,797500.0],["2011-10-05",9.2528,9.3312,9.0374,9.292,1017200.0],["2011-10-06",9.2822,9.6445,9.2431,9.576,850500.0],["2011-10-07",9.5662,9.8208,9.1941,9.3997,729100.0],["2011-10-10",9.6543,10.0753,9.5466,10.0655,711700.0],["2011-10-11",9.9382,10.4474,9.8305,10.2809,590500.0],["2011-10-12",10.418,10.7313,10.3789,10.5845,605500.0],["2011-10-13",10.467,10.6922,10.2614,10.6726,460400.0],["2011-10-14",10.7607,10.9076,10.6824,10.8782,565500.0],["2011-10-17",10.7607,10.8391,10.6334,10.6726,605800.0],["2011-10-18",10.6922,11.0936,10.5159,10.8488,724100.0],["2011-10-19",10.8684,10.9957,10.5355,10.6236,647900.0],["2011-10-20",10.653,10.7411,10.2712,10.4768,987400.0],["2011-10-21",10.653,10.9859,10.467,10.6824,889800.0],["2011-10-24",10.7216,11.3776,10.702,11.2601,570300.0],["2011-10-25",11.1328,11.3678,10.8586,11.1622,533500.0],["2011-10-26",11.3286,11.5147,11.172,11.4167,680900.0],["2011-10-27",11.9553,11.9944,11.544,11.7692,732500.0],["2011-10-28",11.6909,11.8574,11.5636,11.7497,496500.0],["2011-10-31",11.4657,11.9161,11.4657,11.6126,740200.0],["2011-11-01",11.0349,11.4559,11.0153,11.2992,613800.0],["2011-11-02",11.5636,11.6517,11.2209,11.6126,508900.0],["2011-11-03",11.7203,11.7497,11.2013,11.6615,470100.0],["2011-11-04",11.4951,11.6224,11.358,11.5538,280700.0],["2011-11-07",11.544,11.7594,11.3482,11.6615,326900.0],["2011-11-08",11.8671,12.063,11.3482,11.4461,699200.0],["2011-11-09",11.0643,11.2209,10.8488,10.9859,581100.0],["2011-11-10",11.1034,11.1034,10.8684,10.9761,464000.0],["2011-11-11",11.1132,11.2111,11.0251,11.0545,548500.0],["2011-11-14",11.0055,11.074,10.8391,10.9663,398100.0],["2011-11-15",10.8978,10.9859,10.7118,10.888,367900.0],["2011-11-16",10.702,10.8391,10.5061,10.5257,352400.0],["2011-11-17",10.5453,10.653,10.0753,10.2516,717100.0],["2011-11-18",10.3495,10.3789,10.1341,10.2026,490900.0],["2011-11-21",10.0068,10.0753,9.713,9.9774,444900.0],["2011-11-22",9.948,9.9774,9.7718,9.7718,327700.0],["2011-11-23",9.6347,9.6935,9.4095,9.527,335400.0],["2011-11-25",9.4781,9.5955,9.3214,9.3508,166100.0],["2011-11-28",9.7326,9.7914,9.3703,9.4683,381900.0],["2011-11-29",9.2626,9.7424,9.0081,9.7326,748600.0],["2011-11-30",10.0851,10.5551,9.9089,10.5355,619500.0],["2011-12-01",10.5061,10.6726,10.2809,10.3103,356000.0],["2011-12-02",10.4376,10.7411,10.4278,10.6041,384000.0],["2011-12-05",10.7607,10.8097,10.653,10.7705,336500.0],["2011-12-06",10.7607,10.9565,10.6922,10.9272,279100.0],["2011-12-07",10.8293,11.0055,10.7216,10.9663,260600.0],["2011-12-08",10.8293,10.8391,10.5257,10.5355,344500.0],["2011-12-09",10.6041,10.7803,10.5061,10.6824,244400.0],["2011-12-12",10.5159,10.5649,10.4082,10.5453,273500.0],["2011-12-13",10.6138,10.7803,10.3495,10.4376,305700.0],["2011-12-14",10.3103,10.5061,10.2614,10.4082,405200.0],["2011-12-15",10.5943,10.7803,10.3593,10.7313,265300.0],["2011-12-16",10.8391,11.0153,10.7313,10.8782,301600.0],["2011-12-19",10.9565,10.9565,10.7216,10.8097,384300.0],["2011-12-20",11.0447,11.2503,10.9468,11.0643,279900.0],["2011-12-21",11.0349,11.2209,10.9859,11.2209,175400.0],["2011-12-22",11.2601,11.4853,11.1817,11.309,434200.0],["2011-12-23",11.3776,11.3776,11.2307,11.2699,111200.0],["2011-12-27",11.2405,11.358,11.0447,11.074,191600.0],["2011-12-28",11.0545,11.1034,10.9076,11.0349,213400.0],["2011-12-29",11.0545,11.1818,11.0153,11.1622,144000.0],["2011-12-30",11.1426,11.2699,11.0447,11.0545,178600.0],["2012-01-03",11.3286,11.5734,11.1524,11.2503,277400.0],["2012-01-04",11.172,11.3874,11.1034,11.2405,168700.0],["2012-01-05",11.1426,11.2797,10.9957,11.1426,311900.0],["2012-01-06",11.0936,11.2013,11.0545,11.074,267400.0],["2012-01-09",11.0838,11.2111,10.9957,11.1622,181500.0],["2012-01-10",11.3384,11.7399,11.309,11.5342,342000.0],["2012-01-11",11.4755,11.6713,11.4755,11.6419,138700.0],["2012-01-12",11.6811,11.7497,11.4951,11.7203,179500.0],["2012-01-13",11.6224,11.6909,11.4755,11.4755,134200.0],["2012-01-17",11.5734,11.828,11.4951,11.7986,318200.0],["2012-01-18",11.828,11.9455,11.6517,11.9161,258200.0],["2012-01-19",11.9651,12.0238,11.7692,11.9749,317100.0],["2012-01-20",11.8965,12.063,11.7496,12.0336,163300.0],["2012-01-23",12.0042,12.2196,12.0042,12.2098,338500.0],["2012-01-24",12.0826,12.3959,12.0434,12.3175,362800.0],["2012-01-25",12.2098,12.2882,12.0238,12.0238,505000.0],["2012-01-26",12.0826,12.2392,11.8182,11.8476,216400.0],["2012-01-27",11.7888,11.9063,11.6909,11.7301,636400.0],["2012-01-30",11.6224,11.9455,11.6224,11.9259,170300.0],["2012-01-31",12.0826,12.2294,11.8476,12.2294,276300.0],["2012-02-01",12.3469,12.435,12.2784,12.298,264100.0],["2012-02-02",12.3469,12.4938,12.1021,12.2098,318800.0],["2012-02-03",12.3371,12.719,12.2882,12.3175,632500.0],["2012-02-06",12.2392,12.3665,12.2001,12.298,118900.0],["2012-02-07",12.2392,12.3175,12.1805,12.249,191800.0],["2012-02-08",12.2784,12.4155,12.1413,12.3763,327200.0],["2012-02-09",12.5134,12.6602,12.2392,12.2392,649700.0],["2012-02-10",12.1805,12.2686,12.014,12.2001,299100.0],["2012-02-13",12.2882,12.3176,12.1217,12.1805,172100.0],["2012-02-14",12.1315,12.2294,12.063,12.2001,370900.0],["2012-02-15",12.2686,12.2882,11.9259,12.0336,454700.0],["2012-02-16",12.014,12.2588,11.9063,12.1903,291900.0],["2012-02-17",12.1805,12.2686,12.063,12.2588,575500.0],["2012-02-21",12.3078,12.3567,12.1413,12.1903,486400.0],["2012-02-22",12.1805,12.6211,12.1805,12.6211,739200.0],["2012-02-23",12.6309,13.0715,12.6309,13.0617,710700.0],["2012-02-24",13.1694,13.2184,12.9932,13.0715,478400.0],["2012-02-27",12.9834,12.9834,12.7582,12.8463,508000.0],["2012-02-28",12.905,12.905,12.6211,12.7288,210700.0],["2012-02-29",12.7288,12.8659,12.6602,12.8071,350400.0],["2012-03-01",12.8071,12.9148,12.5428,12.5917,163000.0],["2012-03-02",12.5623,12.719,12.4546,12.5036,135000.0],["2012-03-05",12.4546,12.4546,12.2196,12.2196,348700.0],["2012-03-06",12.0728,12.0826,11.8084,11.8867,332500.0],["2012-03-07",11.8867,11.8867,11.7594,11.7594,233100.0],["2012-03-08",11.8476,11.9846,11.7105,11.7594,351800.0],["2012-03-09",11.7496,11.7692,11.5538,11.6713,405500.0],["2012-03-12",11.7105,11.7203,11.358,11.5049,556900.0],["2012-03-13",11.5832,11.6713,11.3482,11.4363,1676200.0],["2012-03-14",11.4559,11.6517,11.4167,11.4755,547800.0],["2012-03-15",11.544,11.828,11.3874,11.6713,1187500.0],["2012-03-16",11.6517,11.7301,11.5636,11.593,856300.0],["2012-03-19",11.6028,11.7301,11.5049,11.6713,187600.0],["2012-03-20",11.5832,11.6517,11.5147,11.5636,327600.0],["2012-03-21",11.5734,11.7007,11.544,11.6028,256700.0],["2012-03-22",11.4951,11.544,11.1034,11.1818,710100.0],["2012-03-23",11.1915,11.2111,10.7705,11.0545,692100.0],["2012-03-26",11.1622,11.2797,11.123,11.1426,498700.0],["2012-03-27",11.123,11.2992,11.0055,11.2797,474200.0],["2012-03-28",11.2699,11.3188,11.0447,11.1328,336700.0],["2012-03-29",11.0936,11.2111,10.937,11.0447,262300.0],["2012-03-30",11.0936,11.0936,10.8684,10.8782,242800.0],["2012-04-02",10.8782,11.1818,10.8782,11.1622,286200.0],["2012-04-03",11.123,11.2307,10.8586,10.9565,344400.0],["2012-04-04",10.8391,10.8978,10.653,10.8195,410600.0],["2012-04-05",10.7803,10.9174,10.7411,10.8684,343200.0],["2012-04-09",10.6824,10.7216,10.5845,10.6824,249800.0],["2012-04-10",10.6334,10.6726,10.3103,10.3691,274700.0],["2012-04-11",10.4474,10.5061,10.2907,10.3495,209000.0],["2012-04-12",10.3495,10.6236,10.3495,10.5747,210700.0],["2012-04-13",10.5747,10.7509,10.3201,10.3984,135200.0],["2012-04-16",10.4376,10.6236,10.2907,10.5747,324600.0],["2012-04-17",10.653,10.8097,10.6236,10.7705,256100.0],["2012-04-18",10.7216,10.7803,10.5355,10.5943,751100.0],["2012-04-19",10.5943,10.6334,10.4964,10.6138,437200.0],["2012-04-20",10.6139,10.7118,10.4768,10.5943,368900.0],["2012-04-23",10.5257,10.6628,10.467,10.6236,331600.0],["2012-04-24",10.6236,10.9272,10.5943,10.8978,331600.0],["2012-04-25",10.9565,11.0251,10.7216,11.0055,319500.0],["2012-04-26",10.9761,11.3482,10.9468,11.2797,347000.0],["2012-04-27",11.2797,11.3384,11.1622,11.2601,254900.0],["2012-04-30",11.2307,11.3384,11.1426,11.3384,351000.0],["2012-05-01",11.2992,11.3384,11.123,11.123,419500.0],["2012-05-02",11.0349,11.0838,10.8978,11.0349,538400.0],["2012-05-03",11.074,11.2601,11.0447,11.1622,523900.0],["2012-05-04",11.0643,11.0936,10.7999,10.8195,374200.0],["2012-05-07",10.7803,10.8684,10.7509,10.7999,229000.0],["2012-05-08",10.7509,11.0153,10.6922,11.0153,336000.0],["2012-05-09",10.9076,11.1817,10.7509,11.074,355500.0],["2012-05-10",11.2111,11.309,11.1034,11.2699,333500.0],["2012-05-11",11.172,11.309,11.1034,11.2601,194000.0],["2012-05-14",11.172,11.309,11.1426,11.1622,579400.0],["2012-05-15",11.1818,11.2111,10.9761,11.0545,307200.0],["2012-05-16",11.0936,11.2209,10.937,10.9468,286700.0],["2012-05-17",11.0153,11.1034,10.7313,10.7803,384200.0],["2012-05-18",10.7999,10.888,10.653,10.6726,285400.0],["2012-05-21",10.7216,11.0153,10.6432,11.0055,255500.0],["2012-05-22",10.9957,11.172,10.9761,11.1328,323000.0],["2012-05-23",11.0643,11.172,10.8684,11.1426,665000.0],["2012-05-24",11.1328,11.2503,11.0153,11.172,331500.0],["2012-05-25",11.1426,11.3482,11.1034,11.1915,209900.0],["2012-05-29",11.2895,11.4559,11.1622,11.4167,276600.0],["2012-05-30",11.2992,11.3188,11.1524,11.2601,318100.0],["2012-05-31",11.2601,11.3188,11.0838,11.2013,465400.0],["2012-06-01",10.9761,11.0447,10.7803,10.888,454700.0],["2012-06-04",10.9076,10.9859,10.6139,10.6726,387000.0],["2012-06-05",10.8195,11.172,10.7803,11.0545,726900.0],["2012-06-06",11.1132,11.4265,11.074,11.3678,421800.0],["2012-06-07",11.5049,11.5538,11.3678,11.4461,390000.0],["2012-06-08",11.4265,11.544,11.3482,11.4951,262000.0],["2012-06-11",11.5049,11.5049,11.1524,11.1524,520600.0],["2012-06-12",11.2601,11.2699,11.1132,11.1524,349500.0],["2012-06-13",11.1622,11.2699,11.074,11.123,310800.0],["2012-06-14",11.1034,11.358,11.0643,11.2895,165600.0],["2012-06-15",11.2601,11.2895,11.2013,11.2601,223400.0],["2012-06-18",11.2307,11.3384,11.123,11.2992,116800.0],["2012-06-19",11.309,11.5636,11.2992,11.4755,388800.0],["2012-06-20",11.309,11.3972,11.074,11.2895,508600.0],["2012-06-21",11.4755,11.544,11.1426,11.1818,244400.0],["2012-06-22",11.2895,11.2992,10.9565,10.9565,320200.0],["2012-06-25",10.8391,10.8586,10.5453,10.5453,317300.0],["2012-06-26",10.6041,10.6139,10.4376,10.5747,344400.0],["2012-06-27",10.6139,10.7999,10.3789,10.7607,250500.0],["2012-06-28",10.7999,10.8391,10.6432,10.8195,411900.0],["2012-06-29",11.0643,11.0936,10.888,11.0447,231500.0],["2012-07-02",11.0349,11.0936,10.8391,11.0055,195700.0],["2012-07-03",11.0643,11.2797,11.0055,11.2111,274500.0],["2012-07-05",11.2013,11.2699,10.937,11.1915,212400.0],["2012-07-06",11.0643,11.1132,10.9468,11.0643,77500.0],["2012-07-09",11.0349,11.0349,10.7705,10.9174,164800.0],["2012-07-10",11.8671,12.6994,11.7399,12.2196,1645900.0],["2012-07-11",12.2098,12.8757,12.1903,12.3175,719300.0],["2012-07-12",12.2392,12.4057,12.1119,12.2588,531600.0],["2012-07-13",12.3959,12.8169,12.3176,12.484,721200.0],["2012-07-16",11.544,12.2392,11.4755,11.6811,1230700.0],["2012-07-17",11.7399,11.8671,11.5538,11.7399,392500.0],["2012-07-18",11.6713,11.8671,11.6713,11.7399,226900.0],["2012-07-19",11.8084,11.9063,11.6615,11.7105,187000.0],["2012-07-20",11.6419,11.7301,11.2992,11.4559,367700.0],["2012-07-23",11.2503,11.2797,10.9957,11.1426,363700.0],["2012-07-24",11.1328,11.1622,10.6139,10.7705,612000.0],["2012-07-25",10.8586,10.9272,10.7118,10.8293,279700.0],["2012-07-26",10.9565,11.0153,10.7313,10.8195,228600.0],["2012-07-27",10.9663,11.123,10.8586,11.0447,230900.0],["2012-07-30",11.0055,11.1622,10.9761,11.1132,127100.0],["2012-07-31",11.0838,11.1622,11.0153,11.1034,164300.0],["2012-08-01",11.1328,11.3874,11.0447,11.0643,177000.0],["2012-08-02",11.0545,11.0838,10.8293,10.9468,381100.0],["2012-08-03",11.123,11.3482,10.9272,11.2307,219200.0],["2012-08-06",11.2307,11.407,11.1524,11.3776,224000.0],["2012-08-07",11.0153,11.407,11.0153,11.1622,1018400.0],["2012-08-08",11.1818,11.6028,10.9468,11.4755,452200.0],["2012-08-09",11.4461,11.7986,11.1915,11.7497,378700.0],["2012-08-10",11.7497,11.828,11.5832,11.7497,345500.0],["2012-08-13",11.7105,11.828,11.7105,11.7399,417900.0],["2012-08-14",11.779,11.8769,11.6224,11.779,2830300.0],["2012-08-15",11.779,11.779,11.4951,11.5832,407000.0],["2012-08-16",11.5734,11.8476,11.4853,11.7594,285100.0],["2012-08-17",11.7497,11.8671,11.6615,11.8378,277900.0],["2012-08-20",11.8965,12.0923,11.8965,12.0728,455100.0],["2012-08-21",12.0826,12.6015,12.0238,12.5721,776600.0],["2012-08-22",12.5623,12.6309,12.4546,12.533,652700.0],["2012-08-23",12.4938,12.5917,12.4546,12.5134,965800.0],["2012-08-24",12.5134,12.5134,12.4057,12.5036,349900.0],["2012-08-27",12.533,12.533,12.3567,12.4057,150900.0],["2012-08-28",12.3959,12.4938,12.249,12.3763,321300.0],["2012-08-29",12.3665,12.4155,12.2686,12.3175,176900.0],["2012-08-30",12.2784,12.3567,12.2392,12.3371,224000.0],["2012-08-31",12.4057,12.5428,12.2882,12.3861,280800.0],["2012-09-04",12.3959,12.4938,12.2392,12.4155,495700.0],["2012-09-05",12.4155,12.4742,12.3175,12.435,141400.0],["2012-09-06",12.4742,12.5917,12.3665,12.5134,194100.0],["2012-09-07",12.5036,12.7386,12.3469,12.6505,403100.0],["2012-09-10",12.6211,12.8659,12.5721,12.7386,361900.0],["2012-09-11",12.7386,12.8463,12.6113,12.7092,217200.0],["2012-09-12",12.5917,12.7973,12.2392,12.7288,270900.0],["2012-09-13",12.7288,12.9246,12.6407,12.8757,264700.0],["2012-09-14",12.8169,13.0029,12.7092,12.7288,336600.0],["2012-09-17",12.6994,12.6994,12.3763,12.435,187600.0],["2012-09-18",12.4057,12.484,12.2098,12.249,282700.0],["2012-09-19",12.2882,12.3469,12.2294,12.2686,191800.0],["2012-09-20",12.1609,12.2588,12.0238,12.1707,185500.0],["2012-09-21",12.1707,12.2392,12.1413,12.1903,208800.0],["2012-09-24",12.2196,12.2588,12.0923,12.1217,293800.0],["2012-09-25",12.1903,12.249,11.9749,11.9944,341200.0],["2012-09-26",11.9553,12.0728,11.8378,12.014,272500.0],["2012-09-27",12.0434,12.2392,11.9749,12.1217,343500.0],["2012-09-28",12.0923,12.3078,12.0238,12.2392,254800.0],["2012-10-01",12.3078,12.5917,12.2882,12.5134,301200.0],["2012-10-02",12.5623,12.8071,12.4742,12.5525,346800.0],["2012-10-03",12.5428,12.6015,12.435,12.4644,190300.0],["2012-10-04",12.5232,12.6505,12.4448,12.6015,129100.0],["2012-10-05",12.6505,12.7484,12.533,12.67,380300.0],["2012-10-08",12.6015,12.7777,12.6015,12.7777,254300.0],["2012-10-09",12.7875,12.8267,12.7288,12.7973,155600.0],["2012-10-10",12.768,12.7875,12.435,12.5525,563600.0],["2012-10-11",12.6309,12.6602,12.5623,12.5917,108500.0],["2012-10-12",12.5427,12.7092,12.4742,12.4938,330700.0],["2012-10-15",12.5134,12.5623,12.4546,12.484,123900.0],["2012-10-16",12.484,12.533,12.4155,12.4644,370300.0],["2012-10-17",12.5036,12.6505,12.4253,12.6113,67300.0],["2012-10-18",12.6407,12.8071,12.5721,12.6798,221700.0],["2012-10-19",12.6505,12.6505,12.3665,12.3959,185300.0],["2012-10-22",12.3567,12.533,12.2294,12.435,172200.0],["2012-10-23",12.3567,12.7582,12.1707,12.3175,334300.0],["2012-10-24",12.3273,12.4253,12.2588,12.2784,108500.0],["2012-10-25",12.4155,12.4253,12.0336,12.1707,286500.0],["2012-10-26",12.1609,12.2001,12.0238,12.1119,76400.0],["2012-10-31",12.1217,12.3371,12.0434,12.2001,153800.0],["2012-11-01",12.2294,12.6505,12.2001,12.6407,123100.0],["2012-11-02",12.7484,12.7484,12.4742,12.4938,99400.0],["2012-11-05",12.484,12.533,12.4155,12.4644,98700.0],["2012-11-06",12.4938,12.8365,12.4644,12.7777,223600.0],["2012-11-07",12.5917,12.8071,12.484,12.6896,346600.0],["2012-11-08",12.5721,12.8561,12.4644,12.4938,132800.0],["2012-11-09",12.435,12.6015,12.1511,12.4938,295600.0],["2012-11-12",12.4644,12.6407,12.3469,12.5721,144800.0],["2012-11-13",12.3665,12.6407,12.3665,12.4644,226400.0],["2012-11-14",12.4644,12.484,12.298,12.3567,371800.0],["2012-11-15",12.6505,12.9442,12.4155,12.8757,729200.0],["2012-11-16",12.8267,12.905,12.3959,12.4938,422800.0],["2012-11-19",12.533,12.5525,12.3273,12.3371,225300.0],["2012-11-20",12.3959,12.435,12.1315,12.1805,525000.0],["2012-11-21",12.1609,12.2098,12.0532,12.1413,259900.0],["2012-11-23",12.1707,12.298,12.0532,12.2392,80300.0],["2012-11-26",12.2392,12.298,12.1217,12.2294,435900.0],["2012-11-27",12.2392,12.533,12.2001,12.4938,520100.0],["2012-11-28",12.4644,12.4644,12.298,12.4155,116100.0],["2012-11-29",12.3078,12.5036,12.2001,12.2294,346000.0],["2012-11-30",12.2686,12.3567,12.0532,12.249,303400.0],["2012-12-03",12.5428,12.6798,12.4057,12.6407,471500.0],["2012-12-04",12.5721,12.7484,12.2588,12.3469,3794900.0],["2012-12-05",12.4155,12.6602,12.3567,12.6113,327700.0],["2012-12-06",12.6309,13.0617,12.533,13.0323,447500.0],["2012-12-07",13.0911,13.1988,13.0127,13.0617,431500.0],["2012-12-10",13.0617,13.1792,13.0323,13.1009,229900.0],["2012-12-11",13.1107,13.4338,13.0617,13.1596,612000.0],["2012-12-12",13.1988,13.3163,13.1302,13.1694,260700.0],["2012-12-13",13.189,13.4044,13.1204,13.3163,827000.0],["2012-12-14",13.3261,13.5219,13.2771,13.3848,303500.0],["2012-12-17",13.4827,13.659,13.3163,13.375,478900.0],["2012-12-18",13.3946,13.5121,13.3261,13.3848,368000.0],["2012-12-19",13.424,13.5121,13.3163,13.375,340200.0],["2012-12-20",13.4142,13.4436,13.3261,13.3946,188200.0],["2012-12-21",13.2869,13.4925,13.2086,13.4729,281300.0],["2012-12-24",13.4436,13.4925,13.3359,13.424,105700.0],["2012-12-26",13.3946,13.4142,13.1107,13.1988,246100.0],["2012-12-27",13.2281,13.2673,13.0911,13.2477,186800.0],["2012-12-28",13.2477,13.3163,13.1107,13.189,160600.0],["2012-12-31",13.1694,13.4925,13.1302,13.4338,413800.0],["2013-01-02",13.61,13.6296,13.4436,13.61,721700.0],["2013-01-03",13.5904,13.8548,13.5317,13.796,360300.0],["2013-01-04",13.8058,13.9527,13.7373,13.9527,202900.0],["2013-01-07",13.8744,14.2171,13.7863,14.0212,313200.0],["2013-01-08",13.9821,14.1485,13.8744,14.0115,253300.0],["2013-01-09",13.9919,14.1387,13.8842,14.0408,205300.0],["2013-01-10",14.0702,14.1094,13.796,14.031,170100.0],["2013-01-11",13.9723,14.1485,13.9527,14.1485,182000.0],["2013-01-14",14.1192,14.1485,14.0604,14.1387,205700.0],["2013-01-15",14.0898,14.2073,14.0115,14.1975,266500.0],["2013-01-16",14.1583,14.3639,14.0702,14.3248,320600.0],["2013-01-17",14.3835,14.4129,14.0506,14.1975,623200.0],["2013-01-18",14.2269,14.315,14.2073,14.2562,252200.0],["2013-01-22",14.2269,14.315,14.1387,14.315,192300.0],["2013-01-23",14.315,14.3444,14.2465,14.3444,300200.0],["2013-01-24",14.315,14.3933,14.0702,14.2171,284700.0],["2013-01-25",14.2367,14.3639,14.1779,14.3052,187400.0],["2013-01-28",14.1975,14.3639,14.1975,14.3639,191200.0],["2013-01-29",14.3444,14.4423,14.2758,14.4325,174500.0],["2013-01-30",14.4129,14.4423,14.2856,14.4031,169300.0],["2013-01-31",14.3639,14.3639,14.2465,14.3052,3101200.0],["2013-02-01",14.3933,14.6185,14.3444,14.5989,427800.0],["2013-02-04",14.4912,14.5891,14.3933,14.5108,467600.0],["2013-02-05",14.5696,14.6381,14.3835,14.4912,482600.0],["2013-02-06",14.4423,14.6185,14.4423,14.5989,563600.0],["2013-02-07",14.6283,14.7164,14.5206,14.7066,370000.0],["2013-02-08",14.6871,14.785,14.6577,14.6773,340900.0],["2013-02-11",14.6087,14.6969,14.55,14.55,223100.0],["2013-02-12",14.5989,14.7948,14.501,14.6871,209500.0],["2013-02-13",14.6969,14.736,14.6381,14.6773,432400.0],["2013-02-14",14.6871,14.8046,14.6675,14.7948,455500.0],["2013-02-15",14.8144,14.8731,14.736,14.8437,250100.0],["2013-02-19",14.8633,14.9318,14.6871,14.8241,537000.0],["2013-02-20",15.0787,15.1277,14.8927,15.0004,1454000.0],["2013-02-21",15.2354,15.4214,15.1864,15.392,997400.0],["2013-02-22",15.2354,15.3725,15.0493,15.1081,636900.0],["2013-02-25",15.1179,15.255,14.8339,14.8535,492500.0],["2013-02-26",14.8829,14.9123,14.5304,14.6675,610600.0],["2013-02-27",14.6087,15.3529,14.6087,15.3529,437200.0],["2013-02-28",15.3137,15.4214,15.1766,15.1962,480000.0],["2013-03-01",15.1473,15.4704,14.971,15.4214,468000.0],["2013-03-04",15.4018,15.676,15.3725,15.5879,381700.0],["2013-03-05",15.6564,15.7837,15.5977,15.6075,893300.0],["2013-03-06",15.676,15.7152,15.5879,15.6075,389100.0],["2013-03-07",15.6662,15.6662,15.5291,15.5879,295900.0],["2013-03-08",15.6956,15.8131,15.6466,15.6662,549700.0],["2013-03-11",15.6858,15.8131,15.6368,15.7543,325300.0],["2013-03-12",15.7837,16.0285,15.7152,15.9893,546900.0],["2013-03-13",16.0579,16.2243,15.5389,15.5683,916800.0],["2013-03-14",15.4214,15.6172,15.1277,15.5781,9717600.0],["2013-03-15",15.5095,15.8131,15.4214,15.7935,1002400.0],["2013-03-18",15.7641,15.7641,15.5683,15.6075,339400.0],["2013-03-19",15.7152,15.8131,15.5389,15.5879,434000.0],["2013-03-20",15.6466,15.6662,15.4214,15.49,326200.0],["2013-03-21",15.4214,15.6075,15.4116,15.4997,644300.0],["2013-03-22",15.4606,15.5585,15.4214,15.5095,412800.0],["2013-03-25",15.5389,15.5781,15.4018,15.4508,264800.0],["2013-03-26",15.4214,15.5585,15.3137,15.392,275900.0],["2013-03-27",15.2843,15.3725,15.2256,15.2354,285300.0],["2013-03-28",15.2843,15.3039,15.0102,15.1277,767200.0],["2013-04-01",15.1473,15.1962,14.8927,15.157,1102100.0],["2013-04-02",15.1766,15.2648,15.1179,15.1668,492800.0],["2013-04-03",15.1766,15.1766,14.9808,15.0591,846800.0],["2013-04-04",15.0983,15.206,15.0396,15.1473,280200.0],["2013-04-05",15.0298,15.2452,14.8829,15.2452,301700.0],["2013-04-08",15.1962,15.6075,15.1962,15.6075,377800.0],["2013-04-09",15.627,15.8424,15.4704,15.49,380900.0],["2013-04-10",15.4704,15.7641,15.3725,15.6564,218200.0],["2013-04-11",15.6466,16.1264,15.627,16.0383,359900.0],["2013-04-12",16.0579,16.1264,15.8522,16.097,272800.0],["2013-04-15",16.0383,16.0383,15.4508,15.5095,479300.0],["2013-04-16",15.5683,15.7935,15.5683,15.627,234400.0],["2013-04-17",15.5781,15.5781,15.1277,15.1766,331500.0],["2013-04-18",15.157,15.1668,14.7262,14.9318,424400.0],["2013-04-19",14.9808,15.1277,14.9416,14.971,351600.0],["2013-04-22",14.9808,15.0787,14.8535,14.971,371400.0],["2013-04-23",14.9808,15.0787,14.8535,14.971,340600.0],["2013-04-24",14.9808,15.157,14.8535,15.157,386100.0],["2013-04-25",15.206,15.3823,15.157,15.206,236400.0],["2013-04-26",15.2354,15.3431,15.0396,15.2745,194000.0],["2013-04-29",15.2745,15.5389,15.206,15.5095,264500.0],["2013-04-30",15.4802,15.5781,15.2941,15.5389,215800.0],["2013-05-01",15.5291,15.5487,15.3137,15.4606,213000.0],["2013-05-02",15.5389,15.7739,15.4997,15.6564,345100.0],["2013-05-03",15.6662,15.8327,15.5781,15.6564,258100.0],["2013-05-06",15.6466,15.7543,15.5095,15.5879,206500.0],["2013-05-07",15.6858,16.1068,15.6858,15.9697,742200.0],["2013-05-08",16.1068,16.332,15.9599,16.2831,461500.0],["2013-05-09",16.2733,16.4103,16.1558,16.3026,290800.0],["2013-05-10",16.2733,16.3516,16.1166,16.1656,175600.0],["2013-05-13",16.1851,16.2733,16.0481,16.2243,183800.0],["2013-05-14",16.1656,16.3026,16.097,16.3026,296100.0],["2013-05-15",16.2537,16.6453,16.2243,16.6453,477500.0],["2013-05-16",16.6453,16.753,16.1656,16.2047,376500.0],["2013-05-17",16.2439,16.3222,16.1264,16.1558,283800.0],["2013-05-20",16.1362,16.2145,16.0187,16.0383,225700.0],["2013-05-21",15.9991,16.2439,15.9599,16.1851,258100.0],["2013-05-22",16.1949,16.3516,15.9599,16.0089,213100.0],["2013-05-23",15.911,16.0676,15.7347,15.9893,203100.0],["2013-05-24",15.9208,16.0676,15.7249,15.9697,217500.0],["2013-05-28",16.1851,16.2929,15.9599,16.0285,171800.0],["2013-05-29",15.9502,16.4887,15.9502,16.4201,337600.0],["2013-05-30",16.6258,17.3503,16.4593,16.9097,1015800.0],["2013-05-31",16.8901,17.037,16.8118,16.9685,368300.0],["2013-06-03",17.0076,17.0076,16.6943,16.8901,256000.0],["2013-06-04",16.8607,17.0664,16.8314,16.9978,240500.0],["2013-06-05",17.037,17.0664,16.4985,16.5083,406200.0],["2013-06-06",16.4985,16.6747,16.332,16.6258,373000.0],["2013-06-07",16.8216,16.8216,16.4397,16.5474,206400.0],["2013-06-10",16.5474,16.616,16.3516,16.4593,226400.0],["2013-06-11",16.3908,16.3908,16.1362,16.1558,216400.0],["2013-06-12",16.2733,16.4201,16.0676,16.146,178500.0],["2013-06-13",16.1362,16.3908,16.0089,16.2928,310100.0],["2013-06-14",16.381,16.5866,16.1754,16.2145,275200.0],["2013-06-17",16.3124,16.3614,16.1362,16.3222,418200.0],["2013-06-18",16.3712,16.6062,16.2831,16.5474,321800.0],["2013-06-19",16.5181,16.7335,16.1949,16.2047,368300.0],["2013-06-20",16.1068,16.2635,16.0187,16.1558,418400.0],["2013-06-21",16.2145,16.332,16.1068,16.2537,479600.0],["2013-06-24",16.1656,16.3614,15.8229,16.3026,484600.0],["2013-06-25",16.3908,16.6943,16.3418,16.5083,613900.0],["2013-06-26",16.616,16.7433,16.3026,16.518,300900.0],["2013-06-27",16.616,16.9391,16.5083,16.9391,480300.0],["2013-06-28",16.9489,17.2818,16.9195,17.0957,659900.0],["2013-07-01",17.1349,17.2622,17.0566,17.1349,343400.0],["2013-07-02",17.223,17.3307,17.0957,17.1251,379600.0],["2013-07-03",17.0468,17.272,16.9195,17.272,231200.0],["2013-07-05",17.3699,17.3797,17.1349,17.2426,224900.0],["2013-07-08",17.2426,17.4874,17.2132,17.3993,193900.0],["2013-07-09",17.4874,17.7811,17.3895,17.5364,262400.0],["2013-07-10",17.4189,17.6245,17.3209,17.3895,255000.0],["2013-07-11",17.5364,17.7028,17.3503,17.4091,234000.0],["2013-07-12",17.4678,17.5364,17.2818,17.3209,284300.0],["2013-07-15",17.3797,17.3797,17.1447,17.223,224800.0],["2013-07-16",17.2426,17.2818,17.0762,17.1055,143600.0],["2013-07-17",17.1447,17.1643,17.0174,17.1055,287600.0],["2013-07-18",17.1643,17.3503,17.0664,17.2426,253700.0],["2013-07-19",17.2622,17.2622,16.8999,17.1055,331100.0],["2013-07-22",17.1251,17.3993,17.0664,17.2034,254200.0],["2013-07-23",17.2622,17.272,17.037,17.0957,155700.0],["2013-07-24",17.1545,17.4189,17.1349,17.3111,571800.0],["2013-07-25",17.3209,17.3307,17.0859,17.3111,231000.0],["2013-07-26",17.2524,17.3601,17.1055,17.272,312500.0],["2013-07-29",17.2426,17.3209,17.1447,17.2524,148800.0],["2013-07-30",17.2818,17.4384,17.0468,17.1447,140500.0],["2013-07-31",17.1839,17.3014,17.0076,17.1545,250500.0],["2013-08-01",17.2818,17.3797,17.2622,17.2916,178900.0],["2013-08-02",17.272,17.272,16.9978,17.1937,162100.0],["2013-08-05",17.2132,17.3014,16.9391,17.037,189800.0],["2013-08-06",17.4286,17.5755,16.8118,17.0468,611000.0],["2013-08-07",17.037,17.742,17.0076,17.6245,742700.0],["2013-08-08",17.6636,17.8693,17.3895,17.7616,603300.0],["2013-08-09",17.742,17.9868,17.6636,17.928,326800.0],["2013-08-12",17.9378,17.9965,17.6343,17.742,420500.0],["2013-08-13",17.7028,17.9574,17.7028,17.8301,400600.0],["2013-08-14",17.8203,17.9574,17.7811,17.8595,298300.0],["2013-08-15",17.7811,17.7811,17.2426,17.5168,561600.0],["2013-08-16",17.7713,18.0259,17.3895,17.4189,301700.0],["2013-08-19",17.4776,17.4874,17.1251,17.2328,202700.0],["2013-08-20",17.272,17.7322,17.1741,17.6734,380300.0],["2013-08-21",17.6343,17.7811,17.4091,17.4091,265800.0],["2013-08-22",17.4678,17.879,17.4678,17.8301,143100.0],["2013-08-23",17.8791,18.1826,17.8301,18.1043,426800.0],["2013-08-26",18.1238,18.2217,18.0063,18.0749,241500.0],["2013-08-27",17.9476,17.9965,17.5364,17.5951,192000.0],["2013-08-28",17.5559,17.6636,17.3797,17.3895,151100.0],["2013-08-29",17.3601,17.458,17.2132,17.4189,221900.0],["2013-08-30",17.3993,17.6441,17.3209,17.5657,234700.0],["2013-09-03",17.6245,17.7713,17.4482,17.7322,255700.0],["2013-09-04",17.8203,17.9672,17.7126,17.8301,444600.0],["2013-09-05",17.7811,18.3784,17.7811,18.3392,900500.0],["2013-09-06",18.4567,18.7407,18.1826,18.1924,884300.0],["2013-09-09",18.2511,18.6428,18.2217,18.398,491300.0],["2013-09-10",18.5155,18.9071,18.3588,18.7896,345900.0],["2013-09-11",18.8288,18.9169,18.5253,18.8974,355800.0],["2013-09-12",18.8582,18.9365,18.7896,18.8288,200800.0],["2013-09-13",18.8092,18.9855,18.7994,18.8288,344100.0],["2013-09-16",19.054,19.0932,18.7603,18.8288,265100.0],["2013-09-17",18.7994,18.9757,18.7799,18.9561,248500.0],["2013-09-18",18.9169,19.0932,18.7896,18.9953,295600.0],["2013-09-19",19.054,19.1519,18.9169,18.9463,213700.0],["2013-09-20",18.9169,18.9855,18.6428,18.7113,212300.0],["2013-09-23",18.7015,18.8484,18.5253,18.819,325100.0],["2013-09-24",18.8386,19.0932,18.7994,18.9953,398400.0],["2013-09-25",19.0246,19.1226,18.9659,19.0932,354800.0],["2013-09-26",19.1128,19.289,18.9659,19.2107,474600.0],["2013-09-27",19.1226,19.2988,18.8582,19.0148,450800.0],["2013-09-30",18.9169,19.0638,18.7015,19.054,492800.0],["2013-10-01",19.1128,19.3184,18.9757,19.1421,368200.0],["2013-10-02",19.0246,19.1421,18.8876,19.1226,316200.0],["2013-10-03",19.0932,19.2205,18.8092,18.9071,362200.0],["2013-10-04",18.9071,19.2498,18.8876,19.2009,205000.0],["2013-10-07",19.0932,19.1911,19.0148,19.0638,192700.0],["2013-10-08",19.0344,19.1128,18.7505,18.7603,218500.0],["2013-10-09",18.8092,18.8386,18.633,18.7015,289600.0],["2013-10-10",18.8484,19.2988,18.7603,19.2107,122300.0],["2013-10-11",19.2205,19.6807,19.2205,19.6709,532400.0],["2013-10-14",19.6317,19.808,19.524,19.6023,138500.0],["2013-10-15",19.6023,19.9352,19.5142,19.6023,312800.0],["2013-10-16",19.7296,19.8569,19.6611,19.6807,389100.0],["2013-10-17",19.6219,19.7394,19.5534,19.6905,171000.0],["2013-10-18",19.759,19.8765,19.6317,19.7394,183600.0],["2013-10-21",19.808,19.8765,19.7002,19.7492,165600.0],["2013-10-22",19.8079,19.994,19.7786,19.9059,194200.0],["2013-10-23",19.8765,20.0331,19.7786,19.9842,199200.0],["2013-10-24",20.0038,20.1702,19.994,20.1017,128200.0],["2013-10-25",20.1996,20.2779,19.8961,20.2486,288700.0],["2013-10-28",20.1996,20.7186,20.18,20.5521,256500.0],["2013-10-29",20.3661,20.5913,20.2094,20.2681,130700.0],["2013-10-30",20.2486,20.5031,19.7982,19.9059,228200.0],["2013-10-31",19.945,20.229,19.8667,19.8667,339400.0],["2013-11-01",19.8765,20.0527,19.6709,19.8373,196100.0],["2013-11-04",20.6598,21.1885,20.3269,21.0417,738500.0],["2013-11-05",21.3158,21.3158,20.836,21.1004,469100.0],["2013-11-06",20.5619,21.1102,20.0821,21.0808,304600.0],["2013-11-07",21.1396,21.2375,20.3367,20.3465,325300.0],["2013-11-08",20.3856,20.7675,20.2681,20.5717,349700.0],["2013-11-11",20.6598,20.7479,20.415,20.4738,274500.0],["2013-11-12",20.4248,20.5619,20.18,20.3856,282400.0],["2013-11-13",20.2975,20.4542,20.2094,20.4248,162200.0],["2013-11-14",20.4542,20.5717,20.4052,20.4444,235200.0],["2013-11-15",20.464,20.5325,20.2486,20.2681,221700.0],["2013-11-18",20.5619,20.836,20.5031,20.5325,764400.0],["2013-11-19",20.5619,20.7479,20.229,20.3073,158700.0],["2013-11-20",20.2975,20.5031,20.2584,20.3269,199600.0],["2013-11-21",20.3073,20.4542,20.1507,20.3661,122400.0],["2013-11-22",20.3661,20.5619,20.2779,20.2779,190100.0],["2013-11-25",20.2975,20.5031,20.2975,20.4248,114800.0],["2013-11-26",20.415,20.5031,20.3073,20.3269,126200.0],["2013-11-27",20.4444,20.5031,20.3171,20.4542,165300.0],["2013-11-29",20.5423,20.7088,20.4542,20.5913,128800.0],["2013-12-02",20.6206,21.0319,20.6206,21.0221,243700.0],["2013-12-03",20.9927,21.0515,20.8067,20.9633,275100.0],["2013-12-04",20.8458,21.169,20.7185,21.1004,391000.0],["2013-12-05",21.071,21.1592,20.65,20.6696,327900.0],["2013-12-06",20.7675,21.1494,20.699,21.0417,331600.0],["2013-12-09",21.0906,21.1004,20.6794,20.8654,293700.0],["2013-12-10",20.8458,21.169,20.7479,20.8654,274200.0],["2013-12-11",20.934,21.0025,20.8752,20.9731,193700.0],["2013-12-12",21.0025,23.5189,20.9046,23.4112,3578900.0],["2013-12-13",23.4895,24.4099,23.4308,24.4099,3572700.0],["2013-12-16",32.9578,33.9467,31.1855,32.478,10907200.0],["2013-12-17",32.3311,35.2783,32.3213,34.2404,4393900.0],["2013-12-18",33.8194,34.4852,33.0557,34.2992,2532600.0],["2013-12-19",34.1817,36.3554,34.074,36.2673,3449800.0],["2013-12-20",35.9833,37.3737,35.6406,37.3541,2392500.0],["2013-12-23",37.4031,38.2843,37.3933,37.6087,3199400.0],["2013-12-24",37.452,37.5401,36.982,37.4618,740700.0],["2013-12-26",37.4031,37.971,37.3051,37.6185,811400.0],["2013-12-27",37.7458,37.7458,37.3051,37.5499,454900.0],["2013-12-30",37.6283,38.108,37.5597,37.7262,814400.0],["2013-12-31",37.6968,37.7262,37.3149,37.5499,968600.0],["2014-01-02",37.4324,37.6772,36.4141,36.5806,2002700.0],["2014-01-03",36.4729,36.9722,34.8965,35.3567,2144000.0],["2014-01-06",35.3469,35.7581,34.7692,35.0727,1335500.0],["2014-01-07",35.4154,35.4644,34.6615,34.9454,962100.0],["2014-01-08",34.9356,35.435,34.6321,35.0825,704900.0],["2014-01-09",34.9356,35.1706,34.6027,34.8867,738600.0],["2014-01-10",35.0237,35.5525,34.6713,35.2979,1386700.0],["2014-01-13",34.8279,35.3664,34.7496,34.9552,1031200.0],["2014-01-14",35.3371,35.3958,34.5244,35.2196,1141600.0],["2014-01-15",34.5733,35.3273,34.5733,35.0531,1454500.0],["2014-01-16",35.0335,35.3469,34.4265,34.5636,1608800.0],["2014-01-17",34.779,35.7091,34.6321,35.249,1995400.0],["2014-01-21",35.2294,35.5035,35.0238,35.4252,1694600.0],["2014-01-22",35.2392,35.7287,35.1608,35.5525,1707300.0],["2014-01-23",35.6014,35.6406,34.965,35.0042,1267500.0],["2014-01-24",35.0727,35.0727,33.7019,33.9859,1815500.0],["2014-01-27",33.8879,35.0825,33.6627,34.6615,1286600.0],["2014-01-28",34.6615,36.3847,34.4852,36.326,1008700.0],["2014-01-29",36.326,37.7457,35.2881,37.4716,2481000.0],["2014-01-30",37.7066,38.0101,37.0212,37.031,1554100.0],["2014-01-31",36.7568,37.2268,36.0029,36.4141,2068800.0],["2014-02-03",36.2575,36.3847,35.3371,35.7679,894500.0],["2014-02-04",35.6798,37.8045,35.6798,37.7556,1979400.0],["2014-02-05",37.4324,37.7849,36.8156,37.1681,1978200.0],["2014-02-06",37.1289,38.5584,36.7862,38.2157,2008000.0],["2014-02-07",38.1766,38.392,37.4324,37.638,1091600.0],["2014-02-10",37.7066,37.8339,37.0701,37.2856,604600.0],["2014-02-11",37.1583,38.4116,37.1583,38.0395,1329200.0],["2014-02-12",37.9024,38.9501,37.736,38.0591,1036300.0],["2014-02-13",37.7164,38.1766,37.3149,38.0885,691400.0],["2014-02-14",37.736,38.0493,37.3639,37.9416,1085400.0],["2014-02-18",38.108,38.7445,37.9416,38.4409,1330400.0],["2014-02-19",38.3626,38.8522,37.6772,38.0003,1356200.0],["2014-02-20",35.8364,39.0284,35.8266,38.7738,2468200.0],["2014-02-21",39.3809,40.6832,38.7934,40.5461,3817800.0],["2014-02-24",40.8202,42.2596,40.3992,40.9475,2192600.0],["2014-02-25",41.3881,41.5056,40.6244,40.8007,890600.0],["2014-02-26",41.8092,42.1617,41.0161,41.8679,2429100.0],["2014-02-27",42.0637,42.0637,40.8007,41.6917,1060900.0],["2014-02-28",41.8581,42.7785,41.77,42.1029,1052300.0],["2014-03-03",41.6819,41.6819,40.2328,40.9475,1911500.0],["2014-03-04",41.535,41.8973,40.644,41.77,972400.0],["2014-03-05",41.5644,41.7994,41.1336,41.3588,612900.0],["2014-03-06",41.5154,41.7798,41.1825,41.5448,787700.0],["2014-03-07",41.7994,42.426,41.2902,41.4567,853000.0],["2014-03-10",41.5056,42.2106,41.114,41.9463,921000.0],["2014-03-11",42.0442,42.2987,40.6048,40.7615,542000.0],["2014-03-12",40.5853,40.5853,39.753,40.409,554900.0],["2014-03-13",40.5265,40.7909,39.0872,39.2928,651500.0],["2014-03-14",39.1753,39.8313,39.0284,39.2928,700700.0],["2014-03-17",39.4788,39.8313,39.4495,39.5572,615400.0],["2014-03-18",39.5082,39.8215,39.2732,39.5376,785600.0],["2014-03-19",39.8901,40.223,39.4299,39.6355,859000.0],["2014-03-20",39.4984,39.8901,39.1557,39.7236,487400.0],["2014-03-21",40.1055,40.1544,39.1655,39.283,943000.0],["2014-03-24",39.283,39.6257,38.5682,39.5865,701600.0],["2014-03-25",39.7726,41.0063,39.6061,39.8607,853200.0],["2014-03-26",40.0271,40.3992,38.627,38.7053,1330500.0],["2014-03-27",38.627,39.6355,38.3137,39.5572,651000.0],["2014-03-28",39.753,41.4273,39.5572,40.7909,914200.0],["2014-03-31",40.8496,41.4175,40.6734,41.3098,675100.0],["2014-04-01",41.4567,42.054,40.7321,41.4567,973600.0],["2014-04-02",41.535,41.6427,40.8594,41.3881,378200.0],["2014-04-03",41.4175,41.4958,40.5657,40.9377,883800.0],["2014-04-04",41.1336,41.3392,39.8705,39.9096,680300.0],["2014-04-07",39.7922,40.0076,37.4031,38.1864,1714200.0],["2014-04-08",38.108,38.9403,37.7947,38.5878,1940500.0],["2014-04-09",38.7738,39.704,38.5976,39.5865,874800.0],["2014-04-10",39.8901,40.8202,39.2047,39.6257,1051100.0],["2014-04-11",39.2634,39.7432,38.392,38.6074,887900.0],["2014-04-14",38.7836,38.9501,37.8241,38.0982,514000.0],["2014-04-15",38.1374,38.4703,37.0897,38.2549,608600.0],["2014-04-16",38.4703,38.6661,37.873,38.5976,374600.0],["2014-04-17",38.6759,39.1165,38.5486,38.6857,386200.0],["2014-04-21",38.627,38.7445,38.0689,38.4899,342300.0],["2014-04-22",38.5291,39.4788,38.4899,39.3222,488100.0],["2014-04-23",39.4592,40.2523,39.1068,39.9194,548100.0],["2014-04-24",40.174,40.223,39.283,39.7921,391200.0],["2014-04-25",39.704,40.2426,39.4592,39.5474,607200.0],["2014-04-28",39.518,39.518,38.2353,38.6661,631200.0],["2014-04-29",39.3515,40.1251,38.8718,39.939,628200.0],["2014-04-30",39.8999,40.8594,39.6257,40.8594,498000.0],["2014-05-01",40.7909,41.8777,40.5657,41.8581,1172200.0],["2014-05-02",41.8288,43.1506,41.7798,42.9156,2077200.0],["2014-05-05",42.8471,43.3562,42.3477,42.6904,1252900.0],["2014-05-06",42.6904,45.4907,42.2987,44.492,2055500.0],["2014-05-07",44.6487,47.3315,44.5508,47.028,1934900.0],["2014-05-08",46.8224,47.0769,45.8922,46.137,1289300.0],["2014-05-09",45.9705,46.3524,45.4222,45.9999,693100.0],["2014-05-12",46.2447,46.9986,46.1174,46.5286,890300.0],["2014-05-13",46.6461,46.8909,46.0097,46.0293,855200.0],["2014-05-14",46.1859,46.3328,45.5397,45.618,517400.0],["2014-05-15",45.7649,45.8236,44.2178,44.4528,1298900.0],["2014-05-16",44.4235,44.6487,44.0024,44.5508,794300.0],["2014-05-19",44.2081,44.8053,44.0906,44.5605,876200.0],["2014-05-20",44.5899,45.0893,44.0906,45.0305,1053500.0],["2014-05-21",44.8151,45.9411,44.2962,45.3341,781100.0],["2014-05-22",45.2264,45.432,44.4528,45.148,658700.0],["2014-05-23",45.0991,46.0978,44.9816,45.853,508400.0],["2014-05-27",45.9705,46.274,45.8236,46.0488,382100.0],["2014-05-28",46.0097,46.2349,45.618,45.853,604200.0],["2014-05-29",46.0684,46.2055,45.6963,46.1272,799200.0],["2014-05-30",46.0195,46.509,45.7845,46.1565,611600.0],["2014-06-02",46.323,46.5384,46.0195,46.1859,662400.0],["2014-06-03",46.1467,46.6559,45.9215,46.137,611000.0],["2014-06-04",45.9803,46.3622,45.7845,46.3328,537400.0],["2014-06-05",46.4601,47.7917,46.2349,46.9986,1006600.0],["2014-06-06",47.0182,47.5175,46.744,46.9007,513400.0],["2014-06-09",46.8321,46.9203,46.372,46.8615,468800.0],["2014-06-10",46.7342,47.1553,46.5286,47.1357,446700.0],["2014-06-11",46.8224,46.8909,45.7257,46.1076,1348900.0],["2014-06-12",46.0684,46.0684,43.9927,44.1787,1799600.0],["2014-06-13",44.1787,44.5018,44.022,44.2374,380000.0],["2014-06-16",44.2081,44.4137,43.787,43.9731,320100.0],["2014-06-17",43.7087,44.5214,43.5912,44.3941,452800.0],["2014-06-18",44.3745,44.4235,43.787,44.3549,561300.0],["2014-06-19",44.306,44.7172,44.1395,44.4724,367500.0],["2014-06-20",44.6976,44.7074,44.3647,44.4724,285800.0],["2014-06-23",44.541,44.6487,44.257,44.5312,761700.0],["2014-06-24",45.6474,45.7649,43.9339,44.0024,791800.0],["2014-06-25",44.1395,45.0305,43.9633,44.962,537000.0],["2014-06-26",44.8543,45.0501,44.0808,45.0207,359000.0],["2014-06-27",44.8543,44.8543,44.306,44.541,359800.0],["2014-06-30",44.6095,45.0893,44.3549,44.8445,431100.0],["2014-07-01",44.9914,45.6866,44.7368,45.6082,810200.0],["2014-07-02",45.6572,45.8432,44.8739,45.0403,232300.0],["2014-07-03",45.0991,45.3928,45.0795,45.3145,171200.0],["2014-07-07",45.3047,45.5201,43.8556,44.0514,636800.0],["2014-07-08",43.8654,44.0906,42.9743,43.2583,768000.0],["2014-07-09",43.3268,44.0906,43.0527,44.0122,761400.0],["2014-07-10",43.366,44.0612,43.1016,43.7772,501800.0],["2014-07-11",43.7479,44.0416,43.3562,43.9437,239300.0],["2014-07-14",44.0416,44.5997,43.5422,43.5618,448500.0],["2014-07-15",43.6597,44.0612,43.3268,43.7381,332500.0],["2014-07-16",44.0514,44.1199,43.3366,43.8066,417000.0],["2014-07-17",43.7087,43.7185,42.9646,43.1016,572100.0],["2014-07-18",43.1506,45.1089,42.8177,44.8935,1054800.0],["2014-07-21",44.7858,44.7955,43.7968,44.1689,420900.0],["2014-07-22",44.3549,44.9424,44.3549,44.6683,342300.0],["2014-07-23",44.7564,44.9718,44.4333,44.9424,877300.0],["2014-07-24",44.9424,45.0403,44.1101,44.4724,1125700.0],["2014-07-25",44.3647,44.5606,43.7479,43.7675,537600.0],["2014-07-28",43.7772,43.7772,43.0037,43.2975,913600.0],["2014-07-29",43.2975,43.366,42.9156,43.0918,1151500.0],["2014-07-30",43.2289,43.2877,42.7394,43.0429,398500.0],["2014-07-31",42.5729,43.0135,41.721,42.7198,1065900.0],["2014-08-01",42.4652,43.0625,41.7015,42.5239,559800.0],["2014-08-04",42.6219,43.3366,42.1519,43.1898,534900.0],["2014-08-05",42.9548,43.8556,42.6512,43.0723,493000.0],["2014-08-06",42.8177,42.8764,42.3379,42.3967,541000.0],["2014-08-07",42.5925,42.945,42.1029,42.191,417500.0],["2014-08-08",42.2596,43.9143,42.2596,43.836,805100.0],["2014-08-11",43.9633,44.2864,43.366,43.552,867900.0],["2014-08-12",44.678,45.1089,43.7479,44.9424,2226900.0],["2014-08-13",45.6278,46.9496,45.148,46.6461,3630400.0],["2014-08-14",46.7734,46.9594,46.4013,46.6951,1716200.0],["2014-08-15",47.1455,47.1455,45.7649,46.0684,1418500.0],["2014-08-18",46.3622,48.0463,46.2838,47.919,1548700.0],["2014-08-19",48.1736,48.9765,48.0952,48.2323,1088400.0],["2014-08-20",48.2225,48.4184,47.87,48.1834,935400.0],["2014-08-21",48.1834,48.2813,47.8994,47.919,1270100.0],["2014-08-22",47.7819,47.8798,47.4882,47.5959,644900.0],["2014-08-25",47.8505,47.9777,47.4784,47.5567,473000.0],["2014-08-26",47.7036,47.7036,47.3119,47.3903,773800.0],["2014-08-27",47.3511,47.7819,47.263,47.3609,517700.0],["2014-08-28",47.2728,47.4686,46.7342,46.744,485800.0],["2014-08-29",47.0573,47.1455,46.2447,46.4601,990500.0],["2014-09-02",47.1357,48.6436,47.0182,48.1442,1521900.0],["2014-09-03",45.7747,46.6559,45.5299,45.9803,6262900.0],["2014-09-04",46.0684,46.4013,45.2557,45.3536,1620400.0],["2014-09-05",45.4907,46.6363,45.4711,46.3524,2628700.0],["2014-09-08",46.3524,46.4895,45.5201,45.6278,1394700.0],["2014-09-09",45.5495,45.6082,44.913,44.9816,1137900.0],["2014-09-10",44.8445,45.1676,44.1983,44.9718,2470100.0],["2014-09-11",44.8445,45.383,44.6193,44.8935,875600.0],["2014-09-12",44.7955,45.1774,44.1885,45.0501,2429900.0],["2014-09-15",45.0795,45.1676,44.1101,44.2472,1144600.0],["2014-09-16",44.071,44.2766,43.5129,43.6597,1864800.0],["2014-09-17",43.8164,44.0416,43.1897,43.3954,2091300.0],["2014-09-18",43.4933,43.8164,43.2877,43.5912,1210900.0],["2014-09-19",43.5912,43.65,43.0625,43.3366,2261800.0],["2014-09-22",43.1702,43.1702,42.0148,42.6023,2659100.0],["2014-09-23",42.5729,42.9548,42.0735,42.6121,1952900.0],["2014-09-24",42.5239,42.5533,41.8679,42.3085,1053400.0],["2014-09-25",42.24,42.3869,40.8202,41.1923,1545600.0],["2014-09-26",41.2413,41.8679,40.8888,41.5742,1114000.0],["2014-09-29",41.065,41.2119,40.5657,40.6146,1769700.0],["2014-09-30",40.6244,40.7223,39.8313,40.0467,2632100.0],["2014-10-01",39.9488,39.9488,38.9697,39.4103,1957000.0],["2014-10-02",39.2634,39.7432,39.1851,39.4495,1774000.0],["2014-10-03",39.6257,40.8692,39.5767,40.5657,1220800.0],["2014-10-06",40.7615,41.4861,40.4678,40.5559,1044000.0],["2014-10-07",40.36,40.3698,39.6355,39.6551,962900.0],["2014-10-08",39.8117,39.9194,38.7249,39.7824,1813100.0],["2014-10-09",39.6942,39.753,38.2941,38.4311,1525900.0],["2014-10-10",38.2941,38.2941,36.4729,37.2072,1915900.0],["2014-10-13",37.2268,37.4422,35.9441,36.0518,1650800.0],["2014-10-14",36.2575,36.4533,35.5819,35.9735,2638200.0],["2014-10-15",35.435,36.0323,34.6517,35.9148,2883100.0],["2014-10-16",35.5427,37.0995,35.3762,36.6002,2195200.0],["2014-10-17",37.2072,37.9514,36.7274,37.4128,1812300.0],["2014-10-20",37.3835,37.873,37.1974,37.7849,610700.0],["2014-10-21",38.4801,39.6355,38.4214,39.5376,887500.0],["2014-10-22",39.6453,40.3992,39.283,39.3515,1188700.0],["2014-10-23",40.0369,40.1936,39.4495,39.5865,832100.0],["2014-10-24",39.5963,39.9684,39.3222,39.8901,613500.0],["2014-10-27",39.7138,40.0467,39.2242,39.9684,508900.0],["2014-10-28",40.2132,41.819,40.1153,41.7504,822400.0],["2014-10-29",41.7015,41.7015,40.7713,41.1336,731900.0],["2014-10-30",41.0161,41.6525,40.5167,41.2119,636900.0],["2014-10-31",41.7015,42.8471,41.6133,42.4358,1221800.0],["2014-11-03",42.426,42.71,42.0344,42.3869,1465300.0],["2014-11-04",44.1297,44.4626,42.1715,43.6989,1993100.0],["2014-11-05",43.9633,44.8249,43.5716,43.7381,1821200.0],["2014-11-06",43.8066,44.1101,43.0135,43.6499,579500.0],["2014-11-07",43.7381,43.836,42.7883,43.2485,820500.0],["2014-11-10",43.3464,43.3758,42.7002,43.2485,548200.0],["2014-11-11",43.3562,43.552,43.18,43.2387,487400.0],["2014-11-12",43.131,43.3366,42.6512,42.7002,352500.0],["2014-11-13",42.71,42.8862,41.9854,42.475,642300.0],["2014-11-14",42.3673,42.9743,42.1715,42.6414,641500.0],["2014-11-17",42.5729,42.7687,42.0344,42.191,403200.0],["2014-11-18",42.1519,42.5141,42.0637,42.3183,460800.0],["2014-11-19",42.3183,42.4946,42.0637,42.475,454100.0],["2014-11-20",42.2204,42.7981,41.8777,42.6219,556600.0],["2014-11-21",43.1016,43.6793,42.6023,42.9156,1389900.0],["2014-11-24",43.0918,43.787,43.0918,43.317,557500.0],["2014-11-25",43.4443,44.5018,43.4443,44.2766,1216700.0],["2014-11-26",44.257,44.4137,43.4933,43.552,614800.0],["2014-11-28",43.5031,43.5814,43.0821,43.3856,349000.0],["2014-12-01",43.4345,43.7087,41.9463,42.4946,1438800.0],["2014-12-02",40.7713,42.1323,40.7321,41.7113,4799000.0],["2014-12-03",41.8679,42.8471,41.8288,42.1127,2303700.0],["2014-12-04",42.1029,42.3673,41.5154,41.9071,975800.0],["2014-12-05",41.9267,42.2987,41.6525,41.9952,1838500.0],["2014-12-08",42.005,42.4946,41.1531,41.3979,1972900.0],["2014-12-09",40.9475,41.7896,40.4286,41.7308,1005500.0],["2014-12-10",41.6133,41.7798,40.4678,40.6146,1515600.0],["2014-12-11",40.6832,41.1434,40.1838,40.2915,1278500.0],["2014-12-12",39.9586,40.1251,37.9514,37.971,3711800.0],["2014-12-15",38.2549,38.4997,36.9331,37.1681,2613800.0],["2014-12-16",37.217,37.3443,35.7973,36.3064,3197900.0],["2014-12-17",36.1889,37.3933,35.8266,37.1876,1621800.0],["2014-12-18",37.9024,38.5584,37.7555,38.3234,1614100.0],["2014-12-19",38.4214,38.6661,38.0395,38.3528,1100300.0],["2014-12-22",38.3234,38.627,38.2549,38.3039,584300.0],["2014-12-23",38.4409,38.8718,38.3234,38.3234,757900.0],["2014-12-24",38.343,38.7543,38.3332,38.578,323700.0],["2014-12-26",38.627,39.3026,38.5976,38.8228,372100.0],["2014-12-29",38.8228,39.1165,38.5878,38.9991,574900.0],["2014-12-30",38.8424,38.8424,38.157,38.2353,507200.0],["2014-12-31",38.3137,38.4899,37.9905,38.0101,579400.0],["2015-01-02",38.157,38.3234,37.2562,37.7164,768400.0],["2015-01-05",37.501,37.8926,36.8449,37.4716,1188000.0],["2015-01-06",37.5499,37.922,36.6393,37.4422,2183200.0],["2015-01-07",37.7653,37.9808,37.5499,37.7947,1106000.0],["2015-01-08",38.2157,39.1263,38.1864,38.7249,1120600.0],["2015-01-09",38.7738,38.9109,37.9807,38.3332,865900.0],["2015-01-12",38.4311,38.4409,38.0101,38.1766,1994100.0],["2015-01-13",38.4018,38.7249,37.5989,37.7849,1514100.0],["2015-01-14",37.217,37.6968,36.8352,37.3247,1265300.0],["2015-01-15",37.4324,37.8339,37.0114,37.0506,796400.0],["2015-01-16",37.1387,37.3835,36.8841,37.266,702000.0],["2015-01-20",37.452,38.627,37.452,38.4214,1219200.0],["2015-01-21",38.3039,39.3613,38.2157,38.9795,1193700.0],["2015-01-22",39.332,39.7922,38.9991,39.5572,1444900.0],["2015-01-23",39.5963,39.7921,39.4299,39.5669,1005600.0],["2015-01-26",39.5669,40.0271,39.3124,39.8411,522900.0],["2015-01-27",39.2438,39.8803,39.0872,39.518,764100.0],["2015-01-28",39.6844,39.8117,38.8326,39.0088,1044400.0],["2015-01-29",39.0284,39.8313,38.7347,39.5963,912300.0],["2015-01-30",39.1263,39.3124,38.6759,38.7053,935500.0],["2015-02-02",39.0186,39.9194,38.8032,39.9194,912300.0],["2015-02-03",40.0957,40.879,39.9586,40.8202,1046100.0],["2015-02-04",40.6342,41.1531,40.4188,40.8202,948600.0],["2015-02-05",40.9965,41.3294,40.6734,41.1238,1025900.0],["2015-02-06",41.2413,41.7406,41.0259,41.1434,682700.0],["2015-02-09",41.065,41.3783,40.9084,41.1629,1102000.0],["2015-02-10",41.4175,41.4567,40.9475,41.1629,817600.0],["2015-02-11",41.0454,41.6819,40.8007,41.4861,1235700.0],["2015-02-12",41.6623,41.9071,41.1531,41.5448,910000.0],["2015-02-13",41.6917,42.1225,41.4958,42.1225,900600.0],["2015-02-17",42.0637,42.426,41.6819,42.3673,575900.0],["2015-02-18",42.3673,42.896,42.24,42.8275,637700.0],["2015-02-19",42.8275,43.2681,42.6023,42.8079,882900.0],["2015-02-20",42.8275,43.4541,42.5631,43.415,1290800.0],["2015-02-23",45.197,46.1076,44.5508,44.9816,2717100.0],["2015-02-24",45.0403,45.1089,44.1199,44.2178,1582500.0],["2015-02-25",44.022,44.1591,43.1995,43.2779,774600.0],["2015-02-26",43.2779,44.2179,42.9548,44.0122,1504900.0],["2015-02-27",44.0612,44.306,43.3464,43.5716,859300.0],["2015-03-02",43.5716,43.6206,42.2987,42.9352,1930100.0],["2015-03-03",42.7687,43.5422,42.7687,43.5129,662400.0],["2015-03-04",43.3954,43.8654,43.1702,43.8458,724700.0],["2015-03-05",43.9926,44.3256,43.9926,44.0514,984700.0],["2015-03-06",43.8849,44.0906,42.9058,43.0429,728900.0],["2015-03-09",43.2191,43.2779,42.4946,42.8764,1088300.0],["2015-03-10",42.4358,42.6121,42.005,42.1617,1091800.0],["2015-03-11",42.1812,42.6316,42.1323,42.2792,686300.0],["2015-03-12",42.2498,42.9841,42.1715,42.5533,502600.0],["2015-03-13",42.4946,42.896,42.1029,42.7002,554800.0],["2015-03-16",42.8471,43.8262,42.6904,42.8666,555500.0],["2015-03-17",42.6219,42.9939,42.3575,42.5435,624900.0],["2015-03-18",42.5044,43.6499,42.3673,43.5618,484300.0],["2015-03-19",43.3954,43.5325,42.7883,43.0527,323800.0],["2015-03-20",43.2583,43.7772,43.0918,43.6793,704300.0],["2015-03-23",43.7479,44.0024,43.4639,43.4835,476300.0],["2015-03-24",43.4835,43.8164,43.0331,43.317,348200.0],["2015-03-25",43.4052,43.5031,42.9352,42.945,621500.0],["2015-03-26",42.7491,43.2779,42.5631,42.9058,762900.0],["2015-03-27",42.9352,43.0918,42.5533,43.0527,344500.0],["2015-03-30",43.082,43.8556,43.0723,43.6597,506000.0],["2015-03-31",43.5031,43.5031,42.6414,42.7394,3522000.0],["2015-04-01",42.71,43.9241,42.6414,43.5618,1415700.0],["2015-04-02",43.787,44.776,43.7479,43.8262,1170600.0],["2015-04-06",43.6206,44.1297,43.5129,43.601,950900.0],["2015-04-07",44.306,44.913,43.9633,44.1101,1886400.0],["2015-04-08",44.1983,44.7955,44.071,44.4822,1334000.0],["2015-04-09",44.3941,45.0207,44.3353,44.9032,1048200.0],["2015-04-10",44.9326,45.853,44.7662,45.7747,1200200.0],["2015-04-13",45.8138,46.2349,45.4614,45.5005,528700.0],["2015-04-14",45.5103,45.6278,45.1285,45.432,457100.0],["2015-04-15",45.6572,45.6572,45.1578,45.197,451400.0],["2015-04-16",45.1578,45.2166,44.6585,45.1187,644500.0],["2015-04-17",45.0795,45.2655,44.776,45.0012,436200.0],["2015-04-20",45.2459,45.853,45.0893,45.5691,800300.0],["2015-04-21",45.7355,45.9411,45.197,45.2851,747300.0],["2015-04-22",45.2851,45.667,44.9228,45.4711,641700.0],["2015-04-23",45.2949,45.8628,45.2851,45.6376,478100.0],["2015-04-24",45.4809,45.8824,45.2264,45.8824,471300.0],["2015-04-27",45.9705,46.2349,45.6866,45.8236,1015100.0],["2015-04-28",45.6474,46.0488,45.2655,45.9313,614900.0],["2015-04-29",45.7747,46.1859,45.6474,45.7747,1070600.0],["2015-04-30",45.8236,46.0978,45.4809,45.7061,1814100.0],["2015-05-01",46.0097,48.2323,45.8334,48.0169,3770400.0],["2015-05-04",48.4967,48.7513,47.9582,48.154,1407900.0],["2015-05-05",48.2029,48.3498,47.4,47.4784,1276100.0],["2015-05-06",47.5567,47.6448,47.0084,47.2042,655700.0],["2015-05-07",47.0378,47.4392,46.6951,47.3413,700000.0],["2015-05-08",47.6742,48.4771,47.6742,48.0463,1175400.0],["2015-05-11",48.2225,48.81,46.2055,47.1749,1664800.0],["2015-05-12",47.3413,47.7623,46.9007,47.4686,1129700.0],["2015-05-13",47.5763,48.5652,47.5273,47.9777,772900.0],["2015-05-14",48.2225,48.2225,47.733,47.9679,549700.0],["2015-05-15",47.8113,47.9777,47.5861,47.9386,912300.0],["2015-05-18",47.8504,48.0854,47.5273,47.7819,513100.0],["2015-05-19",47.7917,47.9679,47.0476,47.214,817700.0],["2015-05-20",47.4882,47.4882,46.323,46.9594,814500.0],["2015-05-21",46.8517,47.5175,46.8517,47.2042,424000.0],["2015-05-22",47.1748,47.3413,46.9594,47.0671,235000.0],["2015-05-26",47.028,47.028,46.5482,46.8028,753600.0],["2015-05-27",46.8517,47.8015,46.7636,47.6057,788400.0],["2015-05-28",47.4882,47.87,47.2532,47.8602,776600.0],["2015-05-29",47.9386,48.0952,47.1944,47.2336,703700.0],["2015-06-01",47.4294,47.6742,46.8321,47.2336,429000.0],["2015-06-02",46.3328,49.6129,46.2936,48.8883,2642900.0],["2015-06-03",49.2408,50.4256,48.81,49.2898,4207400.0],["2015-06-04",47.9386,48.1834,47.4882,47.4882,40781000.0],["2015-06-05",47.6057,47.733,46.9007,47.5175,9178300.0],["2015-06-08",47.4882,47.733,46.9105,46.9496,6323300.0],["2015-06-09",46.9496,47.4588,46.8517,47.0965,5491000.0],["2015-06-10",47.2336,47.5567,47.0769,47.3413,4407600.0],["2015-06-11",47.3707,47.4392,46.2349,46.6951,4860300.0],["2015-06-12",46.6559,46.8909,46.1174,46.3132,3798600.0],["2015-06-15",46.088,46.2447,45.5299,45.5886,3635500.0],["2015-06-16",45.6376,46.0586,45.5103,45.6376,2517200.0],["2015-06-17",45.7453,46.2153,45.383,45.8824,2989600.0],["2015-06-18",45.8138,46.8126,45.2068,46.0978,2485000.0],["2015-06-19",45.9705,46.0978,45.4026,45.4516,1662100.0],["2015-06-22",45.8726,46.2642,45.7649,45.8432,1441500.0],["2015-06-23",45.8726,47.0671,45.8432,46.979,3328800.0],["2015-06-24",46.7734,47.0867,46.5384,46.7049,2633300.0],["2015-06-25",46.9398,46.9496,46.1957,46.2447,1330300.0],["2015-06-26",46.3132,46.509,45.8628,45.9118,1136400.0],["2015-06-29",45.4809,45.7453,44.9326,45.0305,1831300.0],["2015-06-30",45.3928,45.6866,44.5508,44.8347,2566600.0],["2015-07-01",45.2753,45.4614,44.6291,44.8347,2343600.0],["2015-07-02",44.9326,45.0991,44.3745,44.6878,1765900.0],["2015-07-06",44.2472,44.6976,43.8066,44.1101,2388800.0],["2015-07-07",44.1885,44.4333,42.7589,44.1689,3691800.0],["2015-07-08",43.7185,44.1591,43.18,43.4248,2329300.0],["2015-07-09",43.9535,44.4235,43.8654,43.9535,2059500.0],["2015-07-10",44.3549,45.0403,44.3549,44.8347,1706800.0],["2015-07-13",45.618,45.9118,45.5691,45.9118,1655300.0],["2015-07-14",45.7061,46.2545,45.667,45.9705,1549100.0],["2015-07-15",46.0097,46.1957,45.3537,45.432,1063600.0],["2015-07-16",45.8432,46.1272,45.4614,46.0684,1267200.0],["2015-07-17",46.0684,46.323,45.7159,46.1663,880900.0],["2015-07-20",46.2642,46.4111,45.8236,46.3622,961300.0],["2015-07-21",46.3622,46.744,46.1761,46.5384,1916600.0],["2015-07-22",46.4307,46.4503,45.4222,45.7551,1416400.0],["2015-07-23",45.6866,45.9705,44.8543,45.0599,1497500.0],["2015-07-24",45.0599,45.2068,44.022,44.3451,1920000.0],["2015-07-27",44.1787,44.1885,43.2093,43.4052,1828500.0],["2015-07-28",43.6206,44.1591,43.0037,43.7381,1798600.0],["2015-07-29",43.9437,45.2459,43.6695,45.2264,1756600.0],["2015-07-30",45.1187,45.2655,44.541,45.1676,1119100.0],["2015-07-31",45.5984,47.0965,45.5593,45.8628,2368600.0],["2015-08-03",45.9313,45.9313,44.8739,45.6866,1852700.0],["2015-08-04",45.5886,46.3034,45.5886,45.8236,1697000.0],["2015-08-05",46.039,46.4209,45.5201,45.7747,1018600.0],["2015-08-06",45.8432,46.1174,45.0207,45.2557,2318500.0],["2015-08-07",45.2362,45.6572,45.0012,45.5691,2059000.0],["2015-08-10",45.9705,47.2336,45.8922,47.214,2191800.0],["2015-08-11",48.0169,48.0169,45.7943,46.4013,3270500.0],["2015-08-12",46.0782,46.5776,45.5005,46.4797,2838900.0],["2015-08-13",46.6461,46.8419,45.9901,46.0684,1496900.0],["2015-08-14",46.2349,46.372,45.7551,46.2838,1421700.0],["2015-08-17",46.1272,47.5371,45.9803,47.4784,1515500.0],["2015-08-18",47.3217,47.449,46.8811,47.0084,1187800.0],["2015-08-19",46.7832,46.9007,45.5984,45.7355,6190700.0],["2015-08-20",45.5299,45.6963,43.7087,43.8164,4134800.0],["2015-08-21",43.5031,43.9535,42.0833,42.3967,4698400.0],["2015-08-24",40.0565,41.77,38.7738,39.4886,6281300.0],["2015-08-25",40.83,41.0357,38.4605,38.4997,4798400.0],["2015-08-26",39.7432,40.0859,38.8718,39.988,3766000.0],["2015-08-27",40.5069,41.5938,40.3013,40.8986,3630700.0],["2015-08-28",40.7615,41.7896,40.7517,41.3784,1935700.0],["2015-08-31",41.1238,41.5056,40.6342,41.1629,1751100.0],["2015-09-01",40.4775,40.5363,39.6061,39.6453,3791000.0],["2015-09-02",40.3503,40.4384,39.6551,40.1936,2682300.0],["2015-09-03",40.3111,41.1336,40.2034,40.3796,1605600.0],["2015-09-04",40.2328,40.3209,39.4495,39.6257,1371900.0],["2015-09-08",40.4482,41.5546,40.2621,41.4763,2370800.0],["2015-09-09",42.0246,42.0931,40.7419,40.7811,2045600.0],["2015-09-10",40.8202,42.5044,40.8202,41.3294,3040200.0],["2015-09-11",41.3098,41.7015,40.9475,41.3294,1868400.0],["2015-09-14",41.3979,41.5252,40.5265,40.8888,2302600.0],["2015-09-15",40.8986,41.7113,40.7811,41.6819,2198800.0],["2015-09-16",41.6133,42.1617,41.6133,42.0344,1838100.0],["2015-09-17",42.0735,42.945,41.8581,42.3771,2448800.0],["2015-09-18",41.6623,42.0637,41.3098,41.5252,1444900.0],["2015-09-21",43.0037,43.4345,42.005,42.0931,2485700.0],["2015-09-22",41.4469,41.5938,40.8692,41.4763,2231600.0],["2015-09-23",41.4665,41.8483,40.6734,40.9867,1485000.0],["2015-09-24",40.5069,40.644,39.7824,40.5363,2515000.0],["2015-09-25",41.1825,41.2021,39.939,40.1055,1794900.0],["2015-09-28",39.8019,39.8019,37.4128,37.4912,3301900.0],["2015-09-29",37.4814,37.8632,36.6883,36.9233,3528900.0],["2015-09-30",37.4128,37.6576,37.0212,37.4422,4311800.0],["2015-10-01",37.5695,38.1472,37.3051,37.6478,3601000.0],["2015-10-02",37.3345,39.6453,36.9624,39.6453,2874200.0],["2015-10-05",40.174,41.1629,39.9194,40.9671,2394500.0],["2015-10-06",40.8888,41.4763,40.6734,40.8007,1949600.0],["2015-10-07",41.2021,41.9854,40.7027,41.8385,1938000.0],["2015-10-08",41.5938,42.3477,41.114,42.2792,1941400.0],["2015-10-09",42.3379,42.9058,41.9658,42.1617,1598500.0],["2015-10-12",42.2694,42.4358,41.8973,42.3379,1358300.0],["2015-10-13",41.9463,42.5142,41.6721,41.9365,1551000.0],["2015-10-14",41.9365,42.6316,38.3626,39.0872,5380100.0],["2015-10-15",39.704,40.5069,39.0088,39.7138,3191600.0],["2015-10-16",39.6355,40.0174,38.3332,38.4899,2318800.0],["2015-10-19",38.3528,39.3026,38.1864,38.9991,2981100.0],["2015-10-20",38.7934,39.6257,38.5682,39.4201,2537800.0],["2015-10-21",39.5865,39.7921,38.8326,38.9501,1541400.0],["2015-10-22",39.0186,39.8901,38.7249,39.5278,3608200.0],["2015-10-23",40.0859,41.1923,39.9684,40.4775,2576400.0],["2015-10-26",40.4775,40.7517,39.8215,40.1446,2521700.0],["2015-10-27",39.8803,40.1446,38.6466,38.862,2126500.0],["2015-10-28",39.4592,40.174,38.9109,39.5767,4185800.0],["2015-10-29",39.3613,40.3503,39.3026,40.1251,1575700.0],["2015-10-30",40.3796,41.1336,40.1642,40.6342,1637800.0],["2015-11-02",40.6342,41.2609,40.5461,41.1727,1287100.0],["2015-11-03",41.0259,41.3392,39.8998,40.595,1655700.0],["2015-11-04",40.6538,40.9279,40.1348,40.4188,1039300.0],["2015-11-05",40.4482,40.693,39.4495,40.1838,1541500.0],["2015-11-06",40.1446,41.7406,39.8999,41.6329,2071300.0],["2015-11-09",41.5056,41.5546,40.1348,40.3601,1896600.0],["2015-11-10",41.1629,41.8288,39.0284,39.4592,3779800.0],["2015-11-11",39.6942,40.1348,39.3417,40.0076,1476800.0],["2015-11-12",39.6649,40.0761,38.2745,38.7738,3052700.0],["2015-11-13",38.7738,39.9194,38.6563,39.6844,2125900.0],["2015-11-16",39.5767,40.9475,39.5278,40.9084,2354700.0],["2015-11-17",40.9084,41.9952,40.1544,40.693,3069800.0],["2015-11-18",41.065,41.9169,40.9965,41.9071,2404200.0],["2015-11-19",41.8581,42.1617,41.6134,41.9365,1474900.0],["2015-11-20",42.3281,42.9156,42.191,42.3379,2055200.0],["2015-11-23",42.3379,43.1996,42.1421,42.9841,2520100.0],["2015-11-24",42.5142,42.8275,42.2204,42.8177,2528500.0],["2015-11-25",42.7296,43.1212,42.5044,42.8079,2169300.0],["2015-11-27",42.9156,43.4443,42.6904,43.3072,1636100.0],["2015-11-30",43.4835,44.5116,43.2877,44.492,16896000.0],["2015-12-01",44.4822,45.0991,43.9339,44.8151,4201800.0],["2015-12-02",44.8445,45.3537,44.1591,44.3353,3907200.0],["2015-12-03",44.6878,44.913,43.2289,43.601,2354300.0],["2015-12-04",43.5324,44.3158,43.3954,44.306,2792800.0],["2015-12-07",44.443,44.443,43.1702,43.5618,2927300.0],["2015-12-08",43.0625,43.0723,41.114,41.2413,4279400.0],["2015-12-09",41.2217,41.8777,40.3111,40.4482,4302300.0],["2015-12-10",40.0663,41.2021,40.0271,40.6734,2616000.0],["2015-12-11",40.2426,40.6146,39.332,39.5278,1699600.0],["2015-12-14",39.4495,39.6257,38.0591,38.6955,2759100.0],["2015-12-15",38.9305,39.8215,38.8718,39.332,3527100.0],["2015-12-16",39.7921,40.4286,39.048,39.9978,1970500.0],["2015-12-17",40.4188,41.4861,39.2145,39.3222,3256300.0],["2015-12-18",39.097,39.6061,38.8718,39.3026,2559900.0],["2015-12-21",39.4495,40.5657,39.4299,40.5461,1717800.0],["2015-12-22",40.7811,41.1629,40.409,40.9377,2162200.0],["2015-12-23",41.2119,42.1519,41.0944,42.1421,1932800.0],["2015-12-24",42.1812,42.4848,41.8973,42.2498,583200.0],["2015-12-28",42.054,42.24,41.3098,41.8581,1232100.0],["2015-12-29",42.2889,42.6512,42.0344,42.6023,1804900.0],["2015-12-30",42.5729,42.9156,41.956,42.0833,952700.0],["2015-12-31",41.8483,42.6219,41.6917,42.2596,1347100.0],["2016-01-04",41.4273,41.5252,40.1642,40.8986,2594200.0],["2016-01-05",41.1825,41.535,39.7921,40.1348,1745900.0],["2016-01-06",39.4984,39.7138,38.8424,39.1165,2440700.0],["2016-01-07",38.343,38.4801,36.747,37.1093,4212900.0],["2016-01-08",37.5989,37.6968,35.856,35.9441,3141700.0],["2016-01-11",36.3554,36.4239,35.1021,35.9343,3882300.0],["2016-01-12",36.3945,37.2758,36.2085,37.1093,3370000.0],["2016-01-13",37.2072,37.5597,35.0825,35.3469,4072700.0],["2016-01-14",35.1706,36.2575,34.074,35.7875,4494700.0],["2016-01-15",34.0348,35.1315,33.1928,33.3005,4937200.0],["2016-01-19",33.839,34.0544,31.7926,32.1647,6084900.0],["2016-01-20",31.4303,31.4303,29.0314,30.7449,7741400.0],["2016-01-21",30.7449,32.3801,30.4218,31.4205,6156200.0],["2016-01-22",32.3703,32.6347,31.587,32.2626,3142100.0],["2016-01-25",32.057,32.1451,29.991,30.1574,3348100.0],["2016-01-26",30.4022,31.3618,30.3533,31.0974,4618400.0],["2016-01-27",30.8918,31.0191,29.2077,29.6483,4472000.0],["2016-01-28",30.1085,30.2358,28.1012,28.2383,3771900.0],["2016-01-29",28.63,30.1281,28.2971,30.0693,3653900.0],["2016-02-01",29.707,30.5491,29.3937,30.3924,2235200.0],["2016-02-02",29.8049,29.8833,27.925,28.0425,3292500.0],["2016-02-03",28.395,28.5712,26.28,27.8369,4748400.0],["2016-02-04",27.7781,28.7768,27.5627,28.3656,2932100.0],["2016-02-05",28.1502,28.7964,27.0536,27.2592,2500500.0],["2016-02-08",26.9459,26.9948,24.547,25.0072,5913700.0],["2016-02-09",24.4784,26.7207,24.0966,26.2311,4664700.0],["2016-02-10",26.4367,26.8773,26.0744,26.4857,3984900.0],["2016-02-11",25.5261,26.5053,25.3988,25.7905,4445200.0],["2016-02-12",26.143,27.5138,25.9961,27.4746,3347900.0],["2016-02-16",28.0425,28.6202,27.5138,28.5419,3036700.0],["2016-02-17",28.7768,30.7547,28.6691,30.3239,5558300.0],["2016-02-18",30.5687,31.8318,30.0204,31.3324,4676400.0],["2016-02-19",30.7155,31.117,30.0791,31.0387,3170200.0],["2016-02-22",31.822,32.7717,31.822,32.7228,3669500.0],["2016-02-23",31.8416,33.9663,31.587,32.478,4397600.0],["2016-02-24",32.0863,33.4865,31.5576,33.4375,4196100.0],["2016-02-25",33.32,33.9761,32.9871,33.9369,3365800.0],["2016-02-26",34.3481,35.2392,34.1034,34.7496,3077700.0],["2016-02-29",34.73,35.3371,34.2502,34.9846,3804600.0],["2016-03-01",35.4056,35.9246,35.151,35.9148,3001300.0],["2016-03-02",35.5035,37.0114,35.3175,36.9624,3295000.0],["2016-03-03",36.8352,37.6283,36.3848,37.1974,3617300.0],["2016-03-04",37.5401,37.5401,36.3945,36.8449,3762600.0],["2016-03-07",36.4337,37.3443,36.1889,36.9722,3010000.0],["2016-03-08",36.4631,36.6981,35.4252,35.435,2730700.0],["2016-03-09",35.6602,36.5512,35.6014,36.1791,2039700.0],["2016-03-10",36.4729,36.6197,35.014,35.6406,2133400.0],["2016-03-11",36.2379,37.2464,36.1008,36.8254,1975100.0],["2016-03-14",36.747,37.3639,36.4925,37.1485,1412300.0],["2016-03-15",36.7764,36.7764,35.905,36.0518,1715100.0],["2016-03-16",36.1106,37.1974,36.042,36.8939,2323200.0],["2016-03-17",36.8841,38.0493,36.6393,37.6087,2653500.0],["2016-03-18",37.9416,38.4899,37.2268,37.5205,1871800.0],["2016-03-21",37.2562,38.0297,37.2562,37.7653,1202900.0],["2016-03-22",37.4422,37.922,36.9331,37.736,2595800.0],["2016-03-23",37.5597,37.7751,36.7862,37.2758,2340800.0],["2016-03-24",36.8449,37.0604,35.905,36.7274,3032200.0],["2016-03-28",36.9135,37.501,36.1204,37.2464,1672100.0],["2016-03-29",37.0702,37.7458,36.7275,37.5891,2502900.0],["2016-03-30",38.0689,38.9501,37.8535,38.2941,3271300.0],["2016-03-31",38.0982,38.6368,37.7458,37.9514,1831200.0],["2016-04-01",37.5695,38.2157,36.5414,38.0787,2051900.0],["2016-04-04",38.0199,38.3137,37.3247,37.452,2046600.0],["2016-04-05",36.7274,36.7568,35.3273,36.3848,3017900.0],["2016-04-06",36.2868,36.9331,36.1693,36.6785,1754000.0],["2016-04-07",36.3162,36.8645,35.6602,35.9343,2132300.0],["2016-04-08",36.4827,37.5499,36.4827,37.0897,2146800.0],["2016-04-11",37.0799,38.2647,37.0799,37.4128,1879100.0],["2016-04-12",37.4226,38.0297,37.2072,37.7164,1855800.0],["2016-04-13",38.2647,38.6661,37.9612,38.6368,2544600.0],["2016-04-14",38.6857,39.0578,38.3039,38.6466,1933400.0],["2016-04-15",38.5193,39.0088,38.0787,38.9011,2238600.0],["2016-04-18",38.578,39.3613,38.5389,39.1263,1595000.0],["2016-04-19",39.234,40.0369,39.234,39.6551,2591000.0],["2016-04-20",39.6844,40.1446,39.6355,39.6453,2134500.0],["2016-04-21",39.5767,40.0663,39.2536,39.753,1591500.0],["2016-04-22",39.7334,40.6538,39.5572,40.5657,1812200.0],["2016-04-25",40.3503,40.6538,39.4788,39.753,1646100.0],["2016-04-26",39.8215,40.4384,39.7334,40.2915,1851700.0],["2016-04-27",40.6146,41.4567,40.4775,41.3098,1996200.0],["2016-04-28",40.9965,41.2902,40.1838,40.3503,3071200.0],["2016-04-29",40.2328,40.2328,38.1374,39.1753,3590900.0],["2016-05-02",39.2634,39.8411,38.9501,39.5376,1734200.0],["2016-05-03",38.8522,39.1165,38.1962,38.6759,2789900.0],["2016-05-04",38.4507,39.4495,38.0199,38.7641,3410000.0],["2016-05-05",38.9109,39.3124,38.6074,39.1165,2080000.0],["2016-05-06",38.999,40.0271,38.8913,39.8999,2333100.0],["2016-05-09",39.8117,40.1936,38.999,39.1753,2759700.0],["2016-05-10",39.1655,39.7824,38.999,39.5767,3131700.0],["2016-05-11",39.5376,40.3111,39.097,39.4103,2215300.0],["2016-05-12",40.3405,40.5461,34.779,36.0714,8348700.0],["2016-05-13",35.4154,36.8254,35.3469,35.8462,4428000.0],["2016-05-16",36.0029,36.9233,35.9441,36.5316,3699600.0],["2016-05-17",36.561,38.108,35.5525,37.217,3628500.0],["2016-05-18",37.0995,38.0199,36.6491,37.0114,2603300.0],["2016-05-19",36.6785,37.3639,35.7189,35.8462,2317100.0],["2016-05-20",36.0616,37.1191,36.0616,36.512,1839900.0],["2016-05-23",36.4729,36.6981,35.9833,36.2085,1224900.0],["2016-05-24",36.5218,37.6478,36.4631,37.5499,2394000.0],["2016-05-25",37.687,38.343,37.5891,38.1864,2322500.0],["2016-05-26",38.2941,38.578,37.6478,37.8339,1399700.0],["2016-05-27",37.8535,38.5291,37.7947,38.0297,1766100.0],["2016-05-31",38.3234,38.999,37.5499,38.2745,15686000.0],["2016-06-01",38.0884,38.0884,36.9233,38.0101,2309500.0],["2016-06-02",37.7751,38.0982,37.5401,38.0982,1836800.0],["2016-06-03",37.922,37.9612,36.6295,37.4912,1739100.0],["2016-06-06",37.5695,38.7738,37.452,38.7738,1484600.0],["2016-06-07",38.999,39.332,38.8424,39.1655,2153600.0],["2016-06-08",39.2242,39.9586,38.5291,39.0186,1865700.0],["2016-06-09",38.8326,38.8913,38.0982,38.3234,2107300.0],["2016-06-10",37.7457,37.8632,36.4729,36.6589,2491600.0],["2016-06-13",36.3358,36.5218,35.9246,36.0127,2440800.0],["2016-06-14",35.8462,36.3064,35.4448,36.0518,2302300.0],["2016-06-15",36.1987,36.9722,36.0029,36.091,1320300.0],["2016-06-16",35.7385,36.1889,35.4056,36.091,1562700.0],["2016-06-17",36.1596,36.6785,35.9637,36.2085,1167800.0],["2016-06-20",36.9527,37.5989,36.8743,37.2856,2232500.0],["2016-06-21",37.4226,37.736,36.8939,37.5401,1222900.0],["2016-06-22",37.5401,38.1766,37.2366,37.3051,2260500.0],["2016-06-23",37.7947,38.1864,37.4618,37.5401,2302300.0],["2016-06-24",35.7973,35.7973,33.6921,33.839,4503200.0],["2016-06-27",33.3886,33.3984,30.7939,30.8918,5453800.0],["2016-06-28",31.5674,32.7326,31.1464,31.4695,3129900.0],["2016-06-29",32.0668,32.7228,31.822,32.527,1829600.0],["2016-06-30",32.6053,33.0949,31.9688,32.8892,4106000.0],["2016-07-01",32.8109,33.5942,32.7619,33.1634,3027800.0],["2016-07-05",32.7032,32.7228,31.4793,31.8416,1971300.0],["2016-07-06",31.5282,32.2234,30.9995,32.057,1902500.0],["2016-07-07",32.292,32.8501,31.9884,32.3409,1854200.0],["2016-07-08",32.9088,34.0838,32.7913,33.7802,1952300.0],["2016-07-11",34.26,34.7104,34.0936,34.2796,1914800.0],["2016-07-12",35.0042,35.6308,34.8377,35.5231,2126600.0],["2016-07-13",35.621,35.7581,34.8475,35.3567,1166100.0],["2016-07-14",35.9343,36.2672,35.6504,36.1106,1369100.0],["2016-07-15",36.2966,36.4925,35.905,36.1498,1588400.0],["2016-07-18",36.2575,37.0506,36.0029,37.0114,1246500.0],["2016-07-19",36.8254,37.2072,36.6589,36.8058,1352600.0],["2016-07-20",36.9037,37.1974,36.512,36.8743,2715000.0],["2016-07-21",36.9918,37.3835,36.561,36.7568,2002000.0],["2016-07-22",36.747,36.9135,34.9258,34.9944,4410300.0],["2016-07-25",34.9552,35.6896,34.6908,35.6504,3067800.0],["2016-07-26",35.4154,36.0323,35.3077,35.5917,1370700.0],["2016-07-27",35.7091,36.0029,35.4448,35.8854,1315200.0],["2016-07-28",35.6994,35.7581,35.1804,35.6504,1148100.0],["2016-07-29",35.6504,35.9148,35.386,35.7483,1244200.0],["2016-08-01",35.8266,36.1008,35.386,35.7287,1460400.0],["2016-08-02",35.7385,35.9735,34.5734,34.6908,1501800.0],["2016-08-03",34.6615,35.6014,34.544,35.4937,1537600.0],["2016-08-04",35.3371,35.67,34.7496,35.0923,1644000.0],["2016-08-05",35.4644,36.0714,35.4056,35.9539,1633600.0],["2016-08-08",36.1204,36.9722,36.0421,36.9722,2346700.0],["2016-08-09",37.0016,37.7458,36.0616,37.4226,2121600.0],["2016-08-10",36.8645,37.6478,36.4337,37.3639,1930300.0],["2016-08-11",37.5401,37.736,37.3443,37.3541,1867300.0],["2016-08-12",37.3345,37.5303,37.031,37.2464,1169300.0],["2016-08-15",37.3541,37.8926,37.3541,37.6087,1298300.0],["2016-08-16",37.5597,37.9318,37.5303,37.7458,1465600.0],["2016-08-17",37.7458,38.5976,37.5597,38.5291,1593300.0],["2016-08-18",38.4703,38.813,37.9318,38.1766,2570100.0],["2016-08-19",37.9807,38.4507,37.7164,38.3332,1316400.0],["2016-08-22",38.0493,38.1668,37.638,37.9318,1647000.0],["2016-08-23",38.8522,39.1655,38.5291,38.6759,2588300.0],["2016-08-24",38.6172,39.048,38.157,38.1961,1969000.0],["2016-08-25",38.0689,38.343,38.0199,38.2451,1530500.0],["2016-08-26",38.343,39.0774,38.0003,38.1864,1167600.0],["2016-08-29",38.1766,38.6955,38.0101,38.6172,1247100.0],["2016-08-30",38.7347,39.1753,38.6759,38.9697,1261200.0],["2016-08-31",38.9109,39.1655,38.2745,39.1361,1572000.0],["2016-09-01",39.2145,39.6649,38.7543,39.3026,2788700.0],["2016-09-02",39.518,40.0859,39.4592,39.7236,1846800.0],["2016-09-06",39.7628,39.8705,39.0186,39.234,1326300.0],["2016-09-07",39.2145,39.753,38.7738,39.4788,1883000.0],["2016-09-08",39.4397,40.0467,39.2536,39.8215,2124400.0],["2016-09-09",39.4592,39.6942,38.4997,38.4997,1950100.0],["2016-09-12",38.0297,39.4005,37.7751,39.2928,1726700.0],["2016-09-13",38.7738,39.332,38.6759,38.7738,1878100.0],["2016-09-14",38.6368,39.3222,38.4018,39.1557,1975700.0],["2016-09-15",39.0774,39.5669,38.7249,39.4103,1473400.0],["2016-09-16",39.0088,39.1655,38.1864,38.2157,1968400.0],["2016-09-19",38.4997,38.7738,37.736,37.8339,1649500.0],["2016-09-20",38.0199,38.0395,36.9135,36.9429,1858900.0],["2016-09-21",37.0408,37.2268,36.2575,36.7666,2595900.0],["2016-09-22",37.1289,37.3737,37.0408,37.2072,1534400.0],["2016-09-23",37.0212,37.4618,36.7862,36.8841,1602000.0],["2016-09-26",36.7568,36.7568,35.9833,36.1595,1932200.0],["2016-09-27",36.0616,36.4337,35.621,36.2477,1536800.0],["2016-09-28",36.3652,37.2856,36.277,37.2464,1346200.0],["2016-09-29",37.1876,37.8241,36.6589,36.9722,1478400.0],["2016-09-30",37.3247,37.8241,37.0408,37.687,2192200.0],["2016-10-03",37.5108,38.2059,37.5108,38.1374,1700400.0],["2016-10-04",38.4018,38.7347,37.8437,38.1178,1687700.0],["2016-10-05",38.3332,39.1557,38.2157,39.097,1615600.0],["2016-10-06",39.1263,39.283,38.7934,39.2438,1005100.0],["2016-10-07",39.0284,39.3124,38.7249,39.097,1444700.0],["2016-10-10",39.4103,40.1348,39.3222,39.8117,1282100.0],["2016-10-11",39.7138,40.1936,39.2634,39.7138,1582700.0],["2016-10-12",39.704,39.9782,39.3613,39.6551,1032500.0],["2016-10-13",39.1851,39.3417,37.4031,38.0493,1899500.0],["2016-10-14",38.4214,39.0284,37.9122,37.9612,868200.0],["2016-10-17",37.8828,38.4997,37.8828,38.343,731800.0],["2016-10-18",38.9109,39.5767,38.5976,39.5572,1377600.0],["2016-10-19",39.6355,40.2426,39.6355,40.0663,2338700.0],["2016-10-20",39.9488,40.2915,39.6649,39.939,888800.0],["2016-10-21",39.2928,39.9096,39.1361,39.8705,1091100.0],["2016-10-24",40.1153,40.4482,39.9978,39.9978,1521300.0],["2016-10-25",39.8607,40.0173,39.3026,39.9488,740200.0],["2016-10-26",39.6942,40.6146,39.5767,40.2915,1823300.0],["2016-10-27",40.4971,40.6342,40.0271,40.0565,1725900.0],["2016-10-28",40.2621,40.693,39.7921,40.1348,1033300.0],["2016-10-31",40.1936,40.5559,39.8901,40.2523,1042200.0],["2016-11-01",40.4971,41.4763,39.5572,39.8313,2272300.0],["2016-11-02",39.9782,40.0369,39.5082,39.6844,1683800.0],["2016-11-03",39.6844,40.1642,39.6159,39.9194,1357300.0],["2016-11-04",39.8509,41.4175,39.8313,40.4286,2178800.0],["2016-11-07",41.1042,41.2902,40.5559,40.8398,2267300.0],["2016-11-08",41.4175,41.8288,40.2621,41.1042,3110200.0],["2016-11-09",40.6538,41.2021,39.7726,40.9182,2435500.0],["2016-11-10",41.1434,41.4371,40.4775,40.9475,2965800.0],["2016-11-11",40.6244,41.4861,40.5167,41.4469,2202700.0],["2016-11-14",42.1029,42.7785,41.9169,42.5533,3069200.0],["2016-11-15",42.5435,43.5912,42.4064,43.5227,2599800.0],["2016-11-16",43.4247,43.9241,43.0918,43.1212,1971100.0],["2016-11-17",43.1212,44.1004,42.8373,44.0416,2272800.0],["2016-11-18",43.9829,44.1395,43.3856,43.415,2078400.0],["2016-11-21",43.7968,44.257,43.4443,44.2276,1460400.0],["2016-11-22",44.3353,44.5801,44.1101,44.5116,1456600.0],["2016-11-23",42.7883,43.4248,42.5729,42.9841,4864400.0],["2016-11-25",43.1995,43.65,43.1506,43.366,1210900.0],["2016-11-28",43.3464,43.366,42.4162,42.6904,2312700.0],["2016-11-29",42.6316,43.131,42.5044,42.5141,2042300.0],["2016-11-30",42.8471,43.2289,41.7602,41.956,3277100.0],["2016-12-01",42.1617,42.6121,41.9169,42.3183,2555500.0],["2016-12-02",42.191,42.896,41.9854,42.426,1542300.0],["2016-12-05",42.6414,43.3758,42.5435,42.6316,1084400.0],["2016-12-06",42.8373,43.2485,42.5533,43.1114,1206500.0],["2016-12-07",43.2583,43.3758,43.0037,43.1114,1914900.0],["2016-12-08",43.2289,43.8164,43.2289,43.601,1748400.0],["2016-12-09",43.601,44.257,43.3268,43.5618,1144700.0],["2016-12-12",43.3758,43.3758,42.4652,42.6904,1621400.0],["2016-12-13",42.8275,43.4443,42.5827,42.5925,1764500.0],["2016-12-14",42.5729,43.1506,41.7994,41.8875,2123700.0],["2016-12-15",41.9071,42.2792,41.4763,41.8483,1641300.0],["2016-12-16",41.8679,42.3183,41.4958,41.5546,1426700.0],["2016-12-19",41.4861,42.3379,41.3294,41.584,2411500.0],["2016-12-20",41.7113,41.9756,41.5154,41.7308,1355500.0],["2016-12-21",41.7015,42.2792,41.4469,42.1323,1023100.0],["2016-12-22",42.2302,42.4456,41.2217,41.349,1103800.0],["2016-12-23",41.3588,41.4958,41.2217,41.3196,573600.0],["2016-12-27",41.3588,41.7211,41.2413,41.4665,1019100.0],["2016-12-28",41.5546,41.5742,40.7125,40.9182,827600.0],["2016-12-29",40.9182,41.1629,40.4873,40.7027,787000.0],["2016-12-30",40.83,41.1238,40.4775,40.7419,712500.0],["2017-01-03",41.1434,41.8875,40.9573,41.8483,1516300.0],["2017-01-04",42.2889,42.7002,41.9658,42.4358,1944600.0],["2017-01-05",42.3477,43.3072,42.3477,42.7785,1115100.0],["2017-01-06",42.8177,42.9743,42.4946,42.6904,661900.0],["2017-01-09",42.6806,42.7002,41.9854,42.24,1354800.0],["2017-01-10",42.3085,42.945,42.2498,42.5827,1835600.0],["2017-01-11",42.3085,43.4247,42.2596,42.8471,2772300.0],["2017-01-12",42.7589,42.9841,41.6819,41.9658,1445500.0],["2017-01-13",42.0344,42.7002,42.0246,42.1029,2840400.0],["2017-01-17",41.8875,42.2792,41.2119,41.3392,1715700.0],["2017-01-18",41.2511,41.9365,40.8986,41.6427,1140400.0],["2017-01-19",41.7308,42.0833,40.7713,40.8105,1948900.0],["2017-01-20",41.065,41.7113,40.9084,41.2021,1156100.0],["2017-01-23",41.0748,41.4371,40.6734,41.2511,1084500.0],["2017-01-24",41.2706,42.426,41.2217,42.2792,1537500.0],["2017-01-25",42.8177,43.2779,42.5729,42.896,2097500.0],["2017-01-26",43.082,43.5814,42.8862,43.317,1179600.0],["2017-01-27",43.0037,43.6597,43.0037,43.415,1242300.0],["2017-01-30",42.9548,43.2289,42.4456,43.2093,1272300.0],["2017-01-31",42.8471,43.5716,42.5533,43.3464,1519000.0],["2017-02-01",43.4639,44.0416,43.0135,43.4737,1588400.0],["2017-02-02",43.415,43.6206,43.0429,43.6206,1315400.0],["2017-02-03",43.6206,44.3549,43.366,44.1591,1305800.0],["2017-02-06",44.1885,44.4333,43.6499,43.9926,1162500.0],["2017-02-07",43.9241,44.2081,43.6206,44.0122,1347100.0],["2017-02-08",43.9143,44.2472,43.415,44.1885,893800.0],["2017-02-09",44.1885,45.1284,44.1101,44.9816,1524100.0],["2017-02-10",44.9718,45.4418,44.8053,45.3341,1554100.0],["2017-02-13",45.4418,46.1565,45.3928,45.4418,2616400.0],["2017-02-14",45.4124,46.1761,45.0403,45.8236,2429600.0],["2017-02-15",45.8922,46.3817,45.8236,46.1565,1911300.0],["2017-02-16",46.2545,46.4013,45.3928,45.8138,1850900.0],["2017-02-17",45.3928,45.9313,45.0893,45.6768,1553700.0],["2017-02-21",47.1063,48.624,46.0978,46.6755,2587300.0],["2017-02-22",46.6265,46.8517,45.6866,45.9118,1792500.0],["2017-02-23",46.0586,46.3132,44.6878,44.727,2736200.0],["2017-02-24",44.4333,44.4333,43.8458,44.4039,1703300.0],["2017-02-27",44.4333,44.962,44.0612,44.7074,1428400.0],["2017-02-28",44.541,44.7662,44.1885,44.3549,1456900.0],["2017-03-01",45.1187,45.618,45.0599,45.1285,1355200.0],["2017-03-02",45.1578,45.4026,44.8347,44.8543,1567300.0],["2017-03-03",44.8347,45.3145,44.3353,45.1578,1396800.0],["2017-03-06",44.6976,44.727,43.6108,44.2962,1690200.0],["2017-03-07",44.2179,44.2472,43.6695,44.0808,1709100.0],["2017-03-08",44.2962,44.7857,44.0906,44.3647,1523100.0],["2017-03-09",44.1101,44.9522,43.9045,43.9535,1618400.0],["2017-03-10",44.1983,44.3451,44.0024,44.1983,1036400.0],["2017-03-13",44.1787,44.3549,43.8849,43.9241,1349400.0],["2017-03-14",44.4822,44.4822,43.4443,44.1787,1781100.0],["2017-03-15",44.2081,44.6291,44.0318,44.4137,1869000.0],["2017-03-16",44.492,44.9228,44.443,44.678,1532000.0],["2017-03-17",44.6291,44.8837,44.4626,44.5116,1228200.0],["2017-03-20",44.5018,44.6976,44.1395,44.306,769000.0],["2017-03-21",44.4431,44.7074,43.2485,43.3366,1725900.0],["2017-03-22",43.082,43.4737,42.7198,43.4052,1498900.0],["2017-03-23",43.4835,44.1102,43.2583,43.8458,1467500.0],["2017-03-24",43.8458,44.2374,43.4541,43.6402,696600.0],["2017-03-27",43.2681,43.5227,42.8666,43.4933,1476000.0],["2017-03-28",43.2877,44.4333,43.2779,44.257,1276100.0],["2017-03-29",44.2276,44.7564,43.8947,44.5899,1192500.0],["2017-03-30",44.5605,45.0795,44.5312,44.9522,925900.0],["2017-03-31",44.8445,45.2264,44.7564,45.011,1220800.0],["2017-04-03",45.0403,45.2753,43.9535,44.3843,1034500.0],["2017-04-04",44.1983,44.727,44.0318,44.5018,835100.0],["2017-04-05",44.8543,45.3634,44.492,44.5116,1177500.0],["2017-04-06",43.5618,44.1591,42.7981,43.2387,2838500.0],["2017-04-07",43.0331,43.2289,42.3771,42.475,1934100.0],["2017-04-10",42.6414,43.5618,42.6316,43.317,1134500.0],["2017-04-11",43.1604,43.2681,42.7491,43.1016,713000.0],["2017-04-12",42.6512,43.1114,42.3183,42.5044,907400.0],["2017-04-13",42.4848,42.8177,41.956,42.1323,1490200.0],["2017-04-17",42.2008,42.896,42.0735,42.8079,1004100.0],["2017-04-18",42.5631,42.9058,42.3281,42.7296,813800.0],["2017-04-19",42.9156,43.366,42.9156,43.1898,1300000.0],["2017-04-20",43.3073,43.9143,43.1016,43.7087,1027200.0],["2017-04-21",43.6793,43.8849,42.9156,42.9156,1158000.0],["2017-04-24",43.7087,44.6389,43.5031,44.1493,1754600.0],["2017-04-25",44.3451,44.8053,44.1493,44.1787,1386800.0],["2017-04-26",44.2081,44.678,44.1689,44.4333,1233500.0],["2017-04-27",44.4822,44.6878,43.8947,44.6585,1134800.0],["2017-04-28",44.6291,45.148,44.3941,45.0501,1505700.0],["2017-05-01",45.1872,45.5593,45.011,45.2949,1049500.0],["2017-05-02",45.3732,45.6572,45.1774,45.4418,1222100.0],["2017-05-03",45.3928,45.4809,45.1578,45.2949,1297700.0],["2017-05-04",45.5201,45.7943,44.7368,45.148,1160500.0],["2017-05-05",45.2264,45.2264,43.7185,44.0514,2759800.0],["2017-05-08",44.1297,44.4724,43.7087,44.1493,2118400.0],["2017-05-09",45.0893,45.9705,44.541,45.0599,3519100.0],["2017-05-10",45.0403,45.0403,44.0514,44.0906,1976900.0],["2017-05-11",43.9241,44.0906,43.2289,44.022,1615800.0],["2017-05-12",43.8164,43.9437,43.2583,43.6891,1238400.0],["2017-05-15",43.7577,44.5605,43.7087,44.0906,2264300.0],["2017-05-16",44.0612,44.0612,43.6793,43.8458,1721000.0],["2017-05-17",41.7113,43.3856,41.4665,42.5435,2899500.0],["2017-05-18",42.4946,42.71,42.1029,42.5435,1500400.0],["2017-05-19",42.5239,43.8654,42.5239,43.5618,1826500.0],["2017-05-22",44.0024,44.4724,43.8164,44.0416,2225400.0],["2017-05-23",44.2374,44.2962,43.5325,44.0906,1526600.0],["2017-05-24",44.2864,44.4822,43.9535,44.1591,1289300.0],["2017-05-25",44.4137,44.492,43.7087,44.0122,896700.0],["2017-05-26",44.0416,44.1297,43.6304,43.8654,935500.0],["2017-05-30",43.7381,43.8947,43.0135,43.0233,1242400.0],["2017-05-31",43.082,43.1604,42.2889,43.1016,3892300.0],["2017-06-01",43.5325,44.0514,43.2877,44.0514,3170000.0],["2017-06-02",43.7968,44.6976,43.7968,44.4724,1713600.0],["2017-06-05",44.3843,44.5899,43.9143,43.9143,921300.0],["2017-06-06",43.7381,44.2081,43.5814,43.7968,1181700.0],["2017-06-07",43.8849,44.0514,43.5716,43.8262,1039500.0],["2017-06-08",43.8164,44.2962,43.6989,44.0416,616800.0],["2017-06-09",44.2178,44.7564,44.1885,44.4626,1738000.0],["2017-06-12",44.3941,45.0207,44.3941,44.4333,1766700.0],["2017-06-13",44.5116,45.2655,44.4235,44.7074,1569400.0],["2017-06-14",44.776,45.7845,44.5801,45.7551,1783400.0],["2017-06-15",45.3341,45.9411,44.962,45.2459,869600.0],["2017-06-16",45.2949,45.4418,44.8837,45.1774,848600.0],["2017-06-19",45.3928,45.7061,45.0795,45.2851,836200.0],["2017-06-20",45.1578,45.3732,44.7662,44.7662,661400.0],["2017-06-21",44.8151,44.8641,43.8654,44.0416,814300.0],["2017-06-22",44.071,44.4822,43.7577,44.1591,907400.0],["2017-06-23",44.1689,45.1187,44.1395,44.6878,1594400.0],["2017-06-26",44.6389,45.3634,44.5899,44.6878,588500.0],["2017-06-27",45.0501,45.383,44.6487,44.6585,910200.0],["2017-06-28",45.011,45.9313,44.7662,45.9118,1181500.0],["2017-06-29",46.0195,46.4405,45.383,45.8628,992600.0],["2017-06-30",46.0293,46.2055,45.0403,45.4614,1389300.0],["2017-07-03",45.6768,46.088,45.4711,45.9803,423900.0],["2017-07-05",45.9901,46.2838,45.2655,46.1957,705400.0],["2017-07-06",45.9509,46.4307,45.5691,45.6082,711200.0],["2017-07-07",45.8726,46.1174,45.5593,45.853,440300.0],["2017-07-10",45.8726,46.558,45.7845,46.4992,792800.0],["2017-07-11",46.0684,46.3817,45.9118,46.137,704500.0],["2017-07-12",46.3524,46.6755,46.1174,46.509,680300.0],["2017-07-13",46.509,46.979,46.4601,46.8909,545900.0],["2017-07-14",46.9496,47.2042,46.4503,46.6363,698400.0],["2017-07-17",46.6853,47.5469,46.4013,47.1161,1296200.0],["2017-07-18",46.9398,47.3021,46.5874,47.263,966000.0],["2017-07-19",47.4686,48.0952,47.4196,47.8504,956400.0],["2017-07-20",47.8211,49.1919,47.8113,48.8688,2735000.0],["2017-07-21",48.761,48.9765,47.9386,48.4771,1350900.0],["2017-07-24",48.4575,48.7513,48.3596,48.3694,732000.0],["2017-07-25",48.761,48.8883,47.9679,47.9973,1170500.0],["2017-07-26",48.0854,48.1638,47.5469,47.7819,1230900.0],["2017-07-27",47.9973,48.3106,47.6057,47.8602,741800.0],["2017-07-28",47.7232,48.1736,47.5371,48.0169,453300.0],["2017-07-31",48.1834,48.389,47.9386,48.0757,836200.0],["2017-08-01",48.6436,48.7219,48.2225,48.3792,834600.0],["2017-08-02",48.3009,48.4967,47.5567,47.87,754500.0],["2017-08-03",48.4771,49.6031,48.0169,48.4184,1355000.0],["2017-08-04",48.7904,49.2212,48.4771,49.0842,1477400.0],["2017-08-07",49.094,49.3975,48.1834,49.1919,1589900.0],["2017-08-08",49.1919,49.7304,48.6142,48.8198,882500.0],["2017-08-09",48.5848,49.0058,48.0463,48.9079,1610900.0],["2017-08-10",48.6338,48.6631,47.8113,47.9386,1324500.0],["2017-08-11",46.7049,47.7917,46.7049,47.3217,1333800.0],["2017-08-14",47.8015,48.2617,47.5175,47.6155,727400.0],["2017-08-15",47.6155,48.3009,47.5371,47.5371,798700.0],["2017-08-16",47.6252,48.3498,47.4882,47.9582,1067000.0],["2017-08-17",47.9679,48.1736,47.1553,47.1944,963100.0],["2017-08-18",47.0867,47.3903,46.9105,46.9594,858300.0],["2017-08-21",46.9594,47.4294,46.7049,46.8713,458900.0],["2017-08-22",46.9888,47.5959,46.9888,47.5078,529900.0],["2017-08-23",47.3021,47.684,47.3021,47.4098,735600.0],["2017-08-24",47.6644,48.0071,47.5078,47.8015,674800.0],["2017-08-25",48.0169,48.2617,47.8602,48.0854,513300.0],["2017-08-28",48.2127,48.2127,47.8896,48.1736,374200.0],["2017-08-29",47.733,48.4771,47.6644,48.4477,577400.0],["2017-08-30",48.3792,48.7023,48.34,48.624,926900.0],["2017-08-31",48.8785,49.4171,48.6435,49.2506,1172700.0],["2017-09-01",49.3681,49.8381,49.2898,49.3387,1217900.0],["2017-09-05",49.2604,49.329,48.0659,48.4967,752200.0],["2017-09-06",48.7317,49.1233,48.105,48.1638,738200.0],["2017-09-07",48.3988,48.3988,47.2238,47.5469,1279600.0],["2017-09-08",47.3707,48.0365,47.1259,47.9777,951300.0],["2017-09-11",48.1931,48.5554,47.9875,48.1442,810900.0],["2017-09-12",48.3106,48.6533,48.1834,48.5456,444400.0],["2017-09-13",48.5065,48.9569,48.3204,48.4086,539200.0],["2017-09-14",48.3498,48.4967,47.9092,47.9875,502500.0],["2017-09-15",47.9973,48.624,47.9484,48.575,944500.0],["2017-09-18",48.7317,48.8883,48.1638,48.2127,757300.0],["2017-09-19",48.389,49.0058,48.2225,48.9765,560100.0],["2017-09-20",48.8394,49.2996,48.4379,49.1527,695200.0],["2017-09-21",49.1919,49.3779,48.8002,49.1135,533700.0],["2017-09-22",49.1135,49.3779,48.5652,48.859,870700.0],["2017-09-25",48.859,48.9569,48.3694,48.7415,609600.0],["2017-09-26",48.8394,49.5933,48.7708,49.2212,744600.0],["2017-09-27",49.4269,49.5933,48.8296,48.9863,863000.0],["2017-09-28",49.0646,49.5933,48.6631,49.5933,916600.0],["2017-09-29",49.6031,50.2004,49.4367,50.0437,986600.0],["2017-10-02",50.22,50.6116,50.1514,50.3864,1002500.0],["2017-10-03",50.4745,50.7585,49.8479,50.7585,1040200.0],["2017-10-04",50.8074,51.2481,50.7291,50.9054,716800.0],["2017-10-05",50.9837,51.1991,50.8564,50.9152,818700.0],["2017-10-06",50.8662,50.9837,50.5431,50.8858,578100.0],["2017-10-09",50.9641,51.2774,50.8368,51.0033,452400.0],["2017-10-10",50.9054,51.0424,50.3179,50.9641,692800.0],["2017-10-11",50.8858,51.2089,50.5627,50.9152,859300.0],["2017-10-12",50.9151,51.2774,50.7487,50.9739,425400.0],["2017-10-13",51.0229,51.3753,50.9054,51.2579,400600.0],["2017-10-16",51.2579,51.7474,51.2187,51.346,646600.0],["2017-10-17",51.4928,51.718,51.2578,51.3362,691200.0],["2017-10-18",51.4145,51.5418,51.111,51.2383,853100.0],["2017-10-19",51.0326,51.1697,50.6606,51.1697,1148900.0],["2017-10-20",51.6201,52.0803,51.5222,51.953,1307500.0],["2017-10-23",51.8845,51.9726,51.3068,51.4537,660200.0],["2017-10-24",51.7376,51.9237,51.4341,51.7964,450900.0],["2017-10-25",51.6691,51.8355,50.827,50.9739,928900.0],["2017-10-26",51.2187,51.7083,50.9249,51.5222,607700.0],["2017-10-27",51.4537,51.5712,50.9347,51.3362,606400.0],["2017-10-30",50.9347,51.8257,50.9347,51.4243,1309300.0],["2017-10-31",51.4243,52.188,51.4047,51.5418,932400.0],["2017-11-01",51.9237,52.0216,50.9935,51.7572,1453000.0],["2017-11-02",52.8832,53.363,51.1502,51.9041,1785400.0],["2017-11-03",51.6593,51.7572,51.1697,51.4145,697000.0],["2017-11-06",51.3558,51.4928,50.7585,51.2089,1183000.0],["2017-11-07",51.3068,51.4243,50.8172,51.1012,956500.0],["2017-11-08",51.111,51.2676,50.5235,50.8956,1005500.0],["2017-11-09",50.6802,51.1208,50.4354,50.7879,1132900.0],["2017-11-10",50.9054,51.111,50.4354,50.592,1033900.0],["2017-11-13",49.9066,49.9066,48.7611,49.5542,1957300.0],["2017-11-14",49.4464,49.8773,48.8394,49.1037,1627700.0],["2017-11-15",48.7611,49.094,48.0463,48.7121,1137400.0],["2017-11-16",48.859,49.6814,48.859,49.1429,1140200.0],["2017-11-17",48.8981,49.5052,48.8883,49.4269,843600.0],["2017-11-20",49.4856,49.9066,49.3289,49.8087,1475900.0],["2017-11-21",50.0339,50.0927,49.5737,49.6521,701200.0],["2017-11-22",49.7598,50.2395,49.7304,49.75,512800.0],["2017-11-24",49.9654,50.3668,49.9654,50.2395,277500.0],["2017-11-27",50.1221,50.3962,49.7696,50.0633,516700.0],["2017-11-28",50.0535,50.7095,49.936,50.6312,1351400.0],["2017-11-29",50.6704,50.9641,50.22,50.6606,1092900.0],["2017-11-30",50.9152,51.1697,50.4158,50.8858,2871000.0],["2017-12-01",50.8466,51.4047,50.1906,51.0522,1436000.0],["2017-12-04",51.3656,51.5418,50.7095,50.8956,1257800.0],["2017-12-05",50.8466,51.1306,50.1123,50.7976,1257700.0],["2017-12-06",50.7095,51.1306,50.6508,50.69,1037400.0],["2017-12-07",50.7193,51.3166,50.6508,51.2089,1282600.0],["2017-12-08",51.3068,51.5026,50.9739,51.2676,1229500.0],["2017-12-11",51.4439,51.5516,50.8662,50.9739,1828700.0],["2017-12-12",51.1599,51.5516,50.2689,51.4439,1191900.0],["2017-12-13",51.5516,51.6985,51.1893,51.4831,1134900.0],["2017-12-14",51.4047,51.7768,50.9151,51.0326,1268700.0],["2017-12-15",51.0326,52.0607,51.0033,51.5712,1551400.0],["2017-12-18",51.9726,52.4426,51.6985,51.9139,1098700.0],["2017-12-19",51.9237,52.2859,51.5418,51.6397,785300.0],["2017-12-20",51.9041,52.2566,51.581,51.5907,875000.0],["2017-12-21",51.5614,52.0705,51.5418,51.8747,931700.0],["2017-12-22",52.1684,52.1684,51.6789,51.953,694100.0],["2017-12-26",51.9139,52.051,51.7083,51.7376,417200.0],["2017-12-27",51.7376,51.8257,51.4047,51.6985,638300.0],["2017-12-28",51.767,52.0216,51.5418,51.8845,614300.0],["2017-12-29",51.953,52.0607,51.4928,51.5124,669300.0],["2018-01-02",51.5418,52.237,51.3264,51.532,1285700.0],["2018-01-03",51.6495,51.8453,51.3753,51.581,1781700.0],["2018-01-04",51.8845,52.237,51.6887,51.8649,1313300.0],["2018-01-05",51.8747,52.3251,51.7278,52.1587,765900.0],["2018-01-08",52.0999,52.472,51.9628,52.3251,1006100.0],["2018-01-09",52.6482,52.707,52.2762,52.3643,1229800.0],["2018-01-10",52.1489,52.472,51.8943,52.2859,1027300.0],["2018-01-11",52.5895,53.0399,52.3545,52.9713,1258500.0],["2018-01-12",53.0399,53.4511,52.7853,53.0986,956200.0],["2018-01-16",53.1476,53.5588,52.5699,52.7755,979800.0],["2018-01-17",52.942,53.1182,52.5797,52.9322,774000.0],["2018-01-18",53.0007,53.0497,52.5307,52.6091,726300.0],["2018-01-19",52.3839,53.0399,52.2468,52.9811,641300.0],["2018-01-22",52.7168,53.4609,52.5895,53.363,1056500.0],["2018-01-23",53.1867,53.6861,53.0301,53.4413,1331800.0],["2018-01-24",53.8134,54.1365,53.2651,53.4119,1043400.0],["2018-01-25",53.5588,53.784,53.4022,53.5392,832800.0],["2018-01-26",53.7547,54.0092,53.647,53.8917,997500.0],["2018-01-29",54.2638,54.5086,53.8036,53.8036,906400.0],["2018-01-30",53.5392,53.784,53.0399,53.0399,1588100.0],["2018-01-31",53.4119,53.6078,52.6482,52.9713,1506100.0],["2018-02-01",53.0007,53.4413,52.7951,52.8245,1246100.0],["2018-02-02",52.7168,52.8734,51.8355,51.9335,1880500.0],["2018-02-05",51.5614,51.8062,50.0927,50.5529,2460400.0],["2018-02-06",49.7794,51.9335,49.4073,50.9837,1753300.0],["2018-02-07",50.827,51.7474,50.7781,51.1502,2210800.0],["2018-02-08",50.9837,51.2579,49.8283,49.9066,1695800.0],["2018-02-09",50.3277,50.3864,48.0169,49.8381,2996800.0],["2018-02-12",50.1318,51.0131,50.0339,50.7683,2017700.0],["2018-02-13",50.4256,50.8662,50.1416,50.5822,1800400.0],["2018-02-14",51.8943,53.0986,50.9249,51.5712,2096100.0],["2018-02-15",51.8258,51.8551,50.7585,50.8858,1588000.0],["2018-02-16",50.6802,51.3656,50.6018,50.876,1264100.0],["2018-02-20",50.7095,51.1599,50.2395,50.5039,1613000.0],["2018-02-21",50.5137,50.8368,50.406,50.4158,1607400.0],["2018-02-22",50.641,50.69,49.9752,50.1318,1576600.0],["2018-02-23",50.4647,50.5822,49.2996,49.8577,1601600.0],["2018-02-26",50.0829,50.6116,49.8871,50.5039,1011200.0],["2018-02-27",50.2591,50.406,49.3485,49.3681,1802300.0],["2018-02-28",49.329,49.5639,48.4477,48.575,2104800.0],["2018-03-01",48.6925,48.8883,48.1148,48.5163,1481900.0],["2018-03-02",48.1932,48.5261,47.5959,48.3106,1349800.0],["2018-03-05",48.0854,48.389,47.684,48.105,1523800.0],["2018-03-06",48.3988,48.5261,47.9386,48.2813,1094300.0],["2018-03-07",47.9875,48.4184,47.2826,47.919,1442900.0],["2018-03-08",47.9582,48.3106,47.8602,48.1834,1102100.0],["2018-03-09",48.5358,48.9569,48.2715,48.7415,1715000.0],["2018-03-12",48.761,49.0352,48.3106,48.34,1881200.0],["2018-03-13",48.4575,48.761,48.1736,48.5946,1470700.0],["2018-03-14",49.094,49.8479,48.9373,49.701,1891500.0],["2018-03-15",49.7891,49.8773,48.9373,49.2506,1456200.0],["2018-03-16",49.1723,49.5835,48.9373,49.4562,1007700.0],["2018-03-19",49.3877,49.5541,49.1233,49.5346,1271400.0],["2018-03-20",49.5541,50.122,49.5541,49.7891,1074300.0],["2018-03-21",49.7598,50.3766,49.6912,50.0437,1021100.0],["2018-03-22",49.5346,49.9752,49.0744,49.0744,1350200.0],["2018-03-23",49.1625,49.4171,48.4184,48.5163,1279300.0],["2018-03-26",49.0646,49.4464,48.7415,49.329,904300.0],["2018-03-27",49.4464,49.4464,48.6142,48.9177,1473700.0],["2018-03-28",48.9177,49.3583,48.7513,49.1233,1031200.0],["2018-03-29",49.2702,49.7402,49.1527,49.6619,1177800.0],["2018-04-02",49.7598,50.0339,48.9862,49.4562,1282600.0],["2018-04-03",49.4954,50.1318,49.2408,50.1025,991400.0],["2018-04-04",49.4856,50.7193,48.996,50.641,1301000.0],["2018-04-05",50.7977,51.4341,50.5333,51.3851,1796700.0],["2018-04-06",51.0033,51.4831,50.0241,50.357,1371500.0],["2018-04-09",50.4158,50.6508,50.0731,50.0927,1018900.0],["2018-04-10",50.6899,50.9445,50.3766,50.7976,959500.0],["2018-04-11",50.1808,50.9543,50.1808,50.5822,783400.0],["2018-04-12",50.9054,51.0424,50.6312,50.7781,663100.0],["2018-04-13",51.111,51.2676,50.5235,50.6018,673000.0],["2018-04-16",50.9152,51.3264,50.7095,51.1697,518400.0],["2018-04-17",51.4145,51.6495,51.1404,51.2872,753300.0],["2018-04-18",51.6397,52.0901,51.4439,51.7376,970100.0],["2018-04-19",51.8355,52.0607,51.4439,51.6789,662800.0],["2018-04-20",51.9628,51.9922,51.5124,51.6005,747700.0],["2018-04-23",51.4439,51.816,51.3753,51.6005,544600.0],["2018-04-24",51.5712,52.0607,51.1306,51.297,1017800.0],["2018-04-25",51.0718,51.297,50.7585,51.1697,594400.0],["2018-04-26",51.2285,51.4928,50.9935,51.2187,614500.0],["2018-04-27",51.1697,51.5124,50.7879,51.4928,637900.0],["2018-04-30",51.5712,51.8551,51.0033,51.0424,1360500.0],["2018-05-01",50.9641,51.1697,50.4354,50.7095,1175300.0],["2018-05-02",50.8564,51.7964,50.5137,51.2383,1465300.0],["2018-05-03",51.9628,52.844,51.4047,52.5111,1719100.0],["2018-05-04",52.5111,53.2749,52.3153,53.0497,1388700.0],["2018-05-07",53.1574,53.5001,52.9616,53.0105,1052600.0],["2018-05-08",53.2161,53.7351,52.9126,53.598,1235900.0],["2018-05-09",53.8526,54.5869,53.8428,54.2148,1231800.0],["2018-05-10",54.3323,54.7632,54.1365,54.3813,1178000.0],["2018-05-11",54.5184,54.9394,53.7057,54.1561,1309900.0],["2018-05-14",54.1267,54.6163,53.9407,54.3128,553300.0],["2018-05-15",54.2932,54.538,54.0484,54.4303,647100.0],["2018-05-16",54.5967,54.959,54.3226,54.6359,869300.0],["2018-05-17",54.4498,54.7534,54.2638,54.3617,612900.0],["2018-05-18",54.3813,54.5673,54.2051,54.3323,629300.0],["2018-05-21",54.4205,55.0177,54.3421,54.8023,609600.0],["2018-05-22",54.8317,55.0863,54.1953,54.2051,817500.0],["2018-05-23",53.8428,54.1659,53.6274,54.0973,841800.0],["2018-05-24",54.0973,54.3519,53.7938,54.0778,1144500.0],["2018-05-25",53.7155,54.2246,53.7155,54.1071,969300.0],["2018-05-29",53.4315,54.2638,53.4315,53.9603,857300.0],["2018-05-30",54.3519,54.4694,53.9701,54.44,861000.0],["2018-05-31",54.5184,54.5184,53.7938,54.1561,1146800.0],["2018-06-01",54.4596,54.7338,53.6665,53.9603,1014100.0],["2018-06-04",54.1267,54.3421,53.6763,53.8232,1098800.0],["2018-06-05",53.7546,53.8623,53.2847,53.6665,1047500.0],["2018-06-06",53.6078,54.0386,53.3532,53.8232,1297700.0],["2018-06-07",53.8526,54.0876,53.7644,53.8428,654300.0],["2018-06-08",53.8526,53.8526,53.4022,53.6861,578000.0],["2018-06-11",53.7742,54.0484,53.598,53.7644,519400.0],["2018-06-12",53.8526,54.019,53.5882,53.9015,674200.0],["2018-06-13",53.9798,53.9994,53.4217,53.549,760700.0],["2018-06-14",53.598,53.8624,53.2847,53.4119,984600.0],["2018-06-15",53.2063,53.6176,52.7559,53.6078,1232400.0],["2018-06-18",53.3238,54.0386,53.2455,53.833,616900.0],["2018-06-19",53.6371,53.9015,53.3728,53.549,900600.0],["2018-06-20",53.6176,53.7546,53.2749,53.4119,920000.0],["2018-06-21",53.2749,53.5001,52.9811,53.1084,892900.0],["2018-06-22",53.6372,53.833,53.1965,53.2259,622600.0],["2018-06-25",52.9126,53.0888,52.4622,52.8049,1480500.0],["2018-06-26",53.0105,53.2063,52.707,53.0203,856100.0],["2018-06-27",53.0399,53.363,52.6678,52.7951,1141700.0],["2018-06-28",52.7266,52.9518,52.3545,52.893,1152400.0],["2018-06-29",52.942,53.2847,52.9224,53.0203,983600.0],["2018-07-02",52.7168,52.9713,52.2957,52.6482,1224800.0],["2018-07-03",52.8049,53.363,52.6972,53.0105,509300.0],["2018-07-05",53.2553,53.3728,52.8049,53.3434,1197000.0],["2018-07-06",53.363,53.7155,53.1965,53.4511,824600.0],["2018-07-09",53.5588,54.2246,53.2259,54.1953,941600.0],["2018-07-10",54.2442,54.2442,53.549,53.9015,801200.0],["2018-07-11",53.4805,53.8721,53.0595,53.6763,607900.0],["2018-07-12",53.9211,54.1757,53.7253,53.7644,761000.0],["2018-07-13",53.8526,54.0484,53.6959,53.8036,610500.0],["2018-07-16",53.8036,54.068,53.7057,53.8134,338900.0],["2018-07-17",53.6763,54.2932,53.5392,54.1757,692500.0],["2018-07-18",54.3128,54.8415,54.2932,54.6848,856200.0],["2018-07-19",54.5771,54.6555,54.1365,54.3617,892400.0],["2018-07-20",54.538,54.6261,53.8526,54.3715,1553000.0],["2018-07-23",54.2148,54.5869,54.1659,54.3421,715100.0],["2018-07-24",54.4988,54.9884,54.4009,54.5869,629400.0],["2018-07-25",54.538,54.9786,54.3519,54.9688,709600.0],["2018-07-26",55.0275,55.3506,54.7044,55.194,730800.0],["2018-07-27",55.3017,55.6052,55.2136,55.5073,1296900.0],["2018-07-30",55.615,55.9185,54.5575,54.8317,1814600.0],["2018-07-31",53.8428,55.194,53.5686,54.959,1656400.0],["2018-08-01",54.959,55.7325,54.675,55.7129,3007700.0],["2018-08-02",55.2919,56.0752,55.1059,56.0752,1634400.0],["2018-08-03",56.2025,56.2808,55.801,56.2612,1117700.0],["2018-08-06",56.2417,56.5452,56.0067,56.2417,726000.0],["2018-08-07",56.5452,57.0837,56.3787,56.5452,1848400.0],["2018-08-08",56.4962,56.8291,56.3396,56.7019,1168200.0],["2018-08-09",56.6921,56.9956,56.3592,56.5452,916000.0],["2018-08-10",56.134,56.3592,55.5171,56.0556,1209800.0],["2018-08-13",56.0165,56.0165,55.1842,55.5367,1268700.0],["2018-08-14",55.4388,55.6738,55.1254,55.5171,888900.0],["2018-08-15",55.0863,55.1646,54.7044,55.0177,1671800.0],["2018-08-16",55.2429,55.5465,54.9884,55.4486,778300.0],["2018-08-17",55.3604,55.615,54.9884,55.38,708200.0],["2018-08-20",55.5073,55.7423,55.2038,55.6248,819800.0],["2018-08-21",55.7031,56.3004,55.7031,55.8598,1337600.0],["2018-08-22",55.899,56.085,55.7619,55.8892,816800.0],["2018-08-23",55.9283,55.9381,55.4192,55.4975,626900.0],["2018-08-24",55.6738,55.8402,55.4877,55.5856,548800.0],["2018-08-27",55.7619,56.1437,55.6542,55.8696,666600.0],["2018-08-28",56.0654,56.1437,55.8108,56.0067,832100.0],["2018-08-29",56.1046,56.1535,55.9381,56.0263,1003400.0],["2018-08-30",56.0263,56.0263,55.6346,55.7913,655400.0],["2018-08-31",55.615,55.9381,55.3702,55.7815,1493800.0],["2018-09-04",55.7815,55.9381,55.0471,55.6052,1406900.0],["2018-09-05",55.3604,55.8304,55.2038,55.4584,731000.0],["2018-09-06",55.5856,55.801,55.2919,55.6052,508700.0],["2018-09-07",55.5171,55.664,54.959,55.2429,1226500.0],["2018-09-10",55.5465,55.9283,55.3996,55.664,845000.0],["2018-09-11",55.5367,55.8011,55.3213,55.6248,628300.0],["2018-09-12",55.5954,55.7325,55.1156,55.5171,641400.0],["2018-09-13",55.664,55.8598,55.5367,55.6346,920500.0],["2018-09-14",55.664,56.0752,55.5171,55.8598,838800.0],["2018-09-17",55.9185,56.1144,55.6933,55.8794,557500.0],["2018-09-18",55.9675,56.3004,55.615,56.0752,961700.0],["2018-09-19",55.9479,56.3494,55.9185,56.0067,740800.0],["2018-09-20",56.3004,56.3494,56.0948,56.1144,1033900.0],["2018-09-21",56.2515,56.3983,56.1437,56.3592,2002100.0],["2018-09-24",56.3494,56.3494,55.7717,56.085,663400.0],["2018-09-25",56.134,56.271,55.8598,56.085,648000.0],["2018-09-26",55.9969,56.2417,55.7227,55.9969,833200.0],["2018-09-27",55.9969,56.3494,55.8892,56.0752,922300.0],["2018-09-28",56.0752,56.5354,55.7129,56.32,1647500.0],["2018-10-01",56.7116,56.7312,55.4975,55.7619,1319500.0],["2018-10-02",55.8892,56.1144,55.6248,55.9577,994000.0],["2018-10-03",55.9479,56.3298,55.8108,56.036,891800.0],["2018-10-04",56.0262,56.2514,55.3017,55.6738,960300.0],["2018-10-05",55.5269,55.9087,54.8317,55.0471,1074200.0],["2018-10-08",54.7632,55.1059,54.5477,54.9394,1007500.0],["2018-10-09",54.8317,55.194,54.0582,54.1267,1443000.0],["2018-10-10",53.8428,53.9994,52.9811,53.0203,2244100.0],["2018-10-11",52.8734,53.0888,51.718,51.7376,1853400.0],["2018-10-12",52.2566,52.3936,50.9641,51.5907,1407100.0],["2018-10-15",51.718,52.2468,51.5222,52.0412,681800.0],["2018-10-16",52.0999,52.8441,51.8355,52.5895,878900.0],["2018-10-17",52.5601,52.8538,52.1195,52.1684,995500.0],["2018-10-18",51.8649,52.1097,51.3264,51.5614,858900.0],["2018-10-19",51.483,51.6495,51.111,51.6201,1193900.0],["2018-10-22",51.7376,51.8845,49.9458,50.2298,1581200.0],["2018-10-23",49.5444,49.8381,48.5652,49.7598,1796000.0],["2018-10-24",49.7206,49.9556,47.8015,47.8015,1413200.0],["2018-10-25",48.2715,49.0156,48.154,48.6044,1814100.0],["2018-10-26",48.1148,48.6827,47.8015,48.3498,1063600.0],["2018-10-29",48.7513,49.4562,47.7036,48.5358,1803100.0],["2018-10-30",48.2519,49.5346,47.0965,49.2506,1704600.0],["2018-10-31",49.6031,49.8577,48.996,49.0352,1563800.0],["2018-11-01",49.3289,50.5627,49.2996,50.3864,1140400.0],["2018-11-02",50.7291,51.062,49.4562,49.8968,1172200.0],["2018-11-05",49.9262,50.5725,49.5248,49.8185,856800.0],["2018-11-06",49.7402,50.406,49.5835,50.2787,695700.0],["2018-11-07",50.641,51.1501,50.4647,51.0229,786100.0],["2018-11-08",50.9641,51.2285,50.4256,50.7879,1313500.0],["2018-11-09",50.4354,51.2774,50.4354,51.1599,1130500.0],["2018-11-12",51.1306,51.4733,50.4941,50.5235,1604600.0],["2018-11-13",50.6312,52.0412,50.6312,50.8074,1386700.0],["2018-11-14",51.0718,51.6691,50.4256,50.7683,1025300.0],["2018-11-15",50.5333,50.5431,49.8773,50.0829,1479100.0],["2018-11-16",49.936,50.2591,49.466,49.4856,1104500.0],["2018-11-19",49.3485,49.515,48.8296,49.045,1075200.0],["2018-11-20",48.6142,48.8198,47.7623,47.8309,1543900.0],["2018-11-21",48.0169,49.2996,47.9679,48.9667,1111000.0],["2018-11-23",48.3792,49.0058,47.9973,48.6631,396700.0],["2018-11-26",48.9569,50.0633,48.9373,49.9654,1514100.0],["2018-11-27",49.6423,50.9935,49.5541,50.3962,1485100.0],["2018-11-28",50.4745,51.7083,49.9752,51.5614,2391800.0],["2018-11-29",51.4537,52.1782,51.0424,51.532,2634700.0],["2018-11-30",51.3068,52.0314,50.8662,51.767,2591900.0],["2018-12-03",52.6482,53.0497,51.9726,52.3153,1428000.0],["2018-12-04",52.2076,52.6188,50.3766,50.4256,2042000.0],["2018-12-06",49.4954,49.6423,48.3498,49.2604,1816200.0],["2018-12-07",49.4954,50.2298,48.624,48.7121,1379300.0],["2018-12-10",48.5358,48.6631,46.6559,47.6644,1366800.0],["2018-12-11",48.3302,48.7121,46.9301,46.9496,1427000.0],["2018-12-12",47.8211,47.8211,47.0182,47.1553,1563800.0],["2018-12-13",47.498,47.7623,46.6069,46.6265,1216800.0],["2018-12-14",46.088,46.7049,45.7061,45.7747,1037500.0],["2018-12-17",45.5789,45.9999,44.6683,44.7858,1623000.0],["2018-12-18",44.8935,45.5005,44.7172,45.0501,2059600.0],["2018-12-19",45.0501,45.6572,43.7479,43.7675,937000.0],["2018-12-20",43.4345,43.6793,41.0944,41.2804,2762400.0],["2018-12-21",41.3294,41.6133,38.343,38.3626,3017400.0],["2018-12-24",37.9807,38.1276,36.0812,36.091,1418100.0],["2018-12-26",36.2379,38.0689,35.4056,38.0297,3332300.0],["2018-12-27",37.6185,38.1374,36.375,37.9318,1600700.0],["2018-12-28",37.9905,39.048,37.9905,38.6368,1535700.0],["2018-12-31",38.9697,39.283,37.9514,38.7738,1596500.0],["2019-01-02",38.3234,40.5559,38.0297,39.9194,2601500.0],["2019-01-03",39.5572,39.753,37.8143,37.9024,2642800.0],["2019-01-04",38.8718,41.5644,38.7151,40.9279,2558100.0],["2019-01-07",41.2315,43.0821,40.9573,42.7002,3566900.0],["2019-01-08",42.8569,43.0723,41.2021,42.0735,2312400.0],["2019-01-09",42.2596,43.3954,42.0442,43.1898,1871800.0],["2019-01-10",42.7002,43.5227,42.4064,43.4835,1734400.0],["2019-01-11",42.9939,45.197,42.9939,45.148,2078700.0],["2019-01-14",44.8347,45.148,44.1885,44.2962,1056500.0],["2019-01-15",44.6291,44.8347,44.0808,44.5997,1371100.0],["2019-01-16",44.7368,45.4026,44.306,44.4528,1573200.0],["2019-01-17",44.3647,45.2459,43.8262,44.7466,1566600.0],["2019-01-18",44.9522,45.7551,44.913,45.667,1774100.0],["2019-01-22",44.7564,45.0207,44.0612,44.3256,1543800.0],["2019-01-23",44.4528,45.0991,43.7087,44.0808,943800.0],["2019-01-24",44.2374,45.2459,44.2374,44.7368,1093600.0],["2019-01-25",45.3439,46.088,45.0012,46.0097,1042200.0],["2019-01-28",45.6082,45.8922,44.8053,45.8824,949800.0],["2019-01-29",45.853,46.1761,45.6474,45.8726,966600.0],["2019-01-30",46.1957,47.8015,46.1957,47.0769,1703800.0],["2019-01-31",47.0573,47.1846,46.2055,46.274,1236300.0],["2019-02-01",46.372,46.8713,46.2936,46.4209,816200.0],["2019-02-04",46.323,46.7734,46.1468,46.4111,604500.0],["2019-02-05",46.4209,46.6363,46.2251,46.558,666500.0],["2019-02-06",46.5384,46.8615,46.088,46.1468,543000.0],["2019-02-07",46.1174,46.2447,45.1089,45.2949,759600.0],["2019-02-08",44.8053,45.0991,44.1885,44.6976,929300.0],["2019-02-11",44.7662,45.4614,44.6193,45.2264,815200.0],["2019-02-12",45.7061,46.274,45.6082,46.1565,1122200.0],["2019-02-13",46.3915,46.9986,46.1468,46.5188,1138700.0],["2019-02-14",46.793,47.0867,44.9522,46.6853,1567100.0],["2019-02-15",46.9986,47.2923,46.6069,47.0671,1113800.0],["2019-02-19",47.1259,47.6546,46.7538,47.2826,2186000.0],["2019-02-20",47.2826,47.3315,46.4699,46.6559,1126500.0],["2019-02-21",46.4992,46.6559,45.432,45.5299,1275000.0],["2019-02-22",45.7257,46.1957,45.2851,45.4026,1024700.0],["2019-02-25",45.5299,45.8922,45.2362,45.4711,1028500.0],["2019-02-26",45.3634,45.8432,45.0795,45.5201,803400.0],["2019-02-27",45.5201,45.5886,44.8445,44.9718,717900.0],["2019-02-28",44.9326,45.197,44.1199,44.1983,1129100.0],["2019-03-01",44.4822,45.0012,44.022,44.1297,1136900.0],["2019-03-04",44.3451,44.8445,43.0723,43.1995,1532700.0],["2019-03-05",43.2191,43.2191,42.4848,42.5044,1428100.0],["2019-03-06",42.3967,42.6512,40.6244,40.6244,2156300.0],["2019-03-07",40.5852,40.5852,39.6551,39.988,2312600.0],["2019-03-08",39.6942,40.2523,39.3222,40.1055,1509600.0],["2019-03-11",39.8705,40.8398,39.6355,40.7615,1239300.0],["2019-03-12",40.7321,42.7883,40.3992,42.6414,3014100.0],["2019-03-13",42.8373,43.18,42.1323,42.1812,1562600.0],["2019-03-14",42.426,42.5142,41.8875,42.005,814100.0],["2019-03-15",42.0246,42.7002,42.0148,42.5729,2091700.0],["2019-03-18",42.7981,43.2877,42.5337,43.2779,985700.0],["2019-03-19",43.6206,43.9731,43.4737,43.5227,1562500.0],["2019-03-20",43.3562,43.3562,42.9058,43.1016,1206300.0],["2019-03-21",43.0037,44.8053,42.8862,44.7466,1246300.0],["2019-03-22",44.5312,44.6585,43.601,43.9633,3302000.0],["2019-03-25",43.9535,44.0906,43.2583,43.3366,2084100.0],["2019-03-26",43.1506,43.9143,43.1506,43.7479,1693600.0],["2019-03-27",43.7479,44.4528,43.7087,44.2472,1431500.0],["2019-03-28",44.306,44.962,44.1787,44.9032,932000.0],["2019-03-29",45.1382,45.7747,45.0795,45.5691,1552900.0],["2019-04-01",46.1468,46.9496,46.1468,46.6461,1366100.0],["2019-04-02",46.6559,46.744,46.4111,46.6069,992600.0],["2019-04-03",46.9888,47.5371,46.744,46.9203,1171600.0],["2019-04-04",47.028,47.684,46.8909,47.4784,1098100.0],["2019-04-05",47.733,48.0365,47.4882,47.9777,660300.0],["2019-04-08",48.0365,48.0757,47.3511,47.3903,695600.0],["2019-04-09",47.1455,47.3511,46.0097,46.1174,1182700.0],["2019-04-10",46.1174,46.6951,45.9509,46.4111,693300.0],["2019-04-11",46.6069,47.5273,46.4895,47.4392,974300.0],["2019-04-12",47.919,48.3498,47.7917,48.1834,732900.0],["2019-04-15",48.2715,48.6631,47.87,47.9092,764800.0],["2019-04-16",48.1736,48.5163,47.7134,48.2323,615000.0],["2019-04-17",48.4575,48.9569,48.4575,48.761,557800.0],["2019-04-18",48.9569,48.9667,47.9679,48.3792,768400.0],["2019-04-22",48.389,48.6044,47.5175,47.6448,342500.0],["2019-04-23",47.6644,48.4281,47.6644,48.2715,658800.0],["2019-04-24",48.4281,48.6533,48.105,48.2225,1120200.0],["2019-04-25",48.0365,48.4183,47.6252,47.6546,741000.0],["2019-04-26",47.6546,47.9288,47.4686,47.8015,485100.0],["2019-04-29",47.8896,48.9177,47.7917,48.5848,825600.0],["2019-04-30",48.4967,48.8785,48.2323,48.6044,1164000.0],["2019-05-01",49.4367,51.581,48.9177,50.7095,1657400.0],["2019-05-02",50.7879,51.0914,49.8773,50.3473,1083900.0],["2019-05-03",50.6704,51.2187,50.2983,50.7095,1106200.0],["2019-05-06",49.8968,50.9347,49.5933,50.3766,1211700.0],["2019-05-07",49.7794,50.0633,48.3498,49.2114,2573300.0],["2019-05-08",49.0156,49.9752,49.0058,49.515,1167400.0],["2019-05-09",48.8296,49.0352,48.1246,48.7317,944100.0],["2019-05-10",48.4771,50.0731,48.389,49.75,1338300.0],["2019-05-13",48.5946,48.761,47.9092,48.1736,958100.0],["2019-05-14",48.4673,49.6325,48.4673,49.2114,994100.0],["2019-05-15",48.8198,49.3583,48.0365,49.0842,701500.0],["2019-05-16",49.5737,49.8871,49.1429,49.2898,745000.0],["2019-05-17",48.7904,49.2604,48.3009,48.761,1037000.0],["2019-05-20",48.2813,48.81,48.2323,48.4575,960400.0],["2019-05-21",48.7904,49.4464,48.6338,49.329,1194100.0],["2019-05-22",48.9177,49.0058,47.7721,48.1148,952400.0],["2019-05-23",47.2042,47.5469,45.9118,46.1663,1361900.0],["2019-05-24",46.4894,46.558,45.8628,45.9411,1038100.0],["2019-05-28",45.9803,46.0292,45.1774,45.2655,2000800.0],["2019-05-29",45.0012,45.197,44.4039,45.0795,1670400.0],["2019-05-30",45.2264,45.6768,44.7172,44.913,911600.0],["2019-05-31",44.1983,44.5703,43.7381,43.8849,1170600.0],["2019-06-03",43.9045,44.913,43.7577,44.7172,1018600.0],["2019-06-04",45.3243,47.1161,45.2166,47.1063,799400.0],["2019-06-05",47.1259,47.1455,45.667,46.5188,1035500.0],["2019-06-06",46.6167,46.7734,45.4809,46.1761,591700.0],["2019-06-07",46.3328,46.5678,46.0684,46.2153,932300.0],["2019-06-10",46.509,47.0476,46.4503,46.8615,783000.0],["2019-06-11",47.2042,47.7134,47.0476,47.4098,604400.0],["2019-06-12",47.2825,47.4294,46.274,47.1161,911300.0],["2019-06-13",48.0365,48.6142,47.7721,47.8994,673600.0],["2019-06-14",47.7525,47.9288,47.0965,47.7623,474400.0],["2019-06-17",47.7232,48.0169,47.4196,47.5273,430500.0],["2019-06-18",47.6938,49.1429,47.6938,48.8394,1511500.0],["2019-06-19",49.2017,49.8675,48.81,49.5444,688800.0],["2019-06-20",50.3277,50.4256,49.2996,49.7304,646300.0],["2019-06-21",49.6814,49.6814,49.1625,49.2506,839200.0],["2019-06-24",49.231,49.7793,49.1233,49.2506,811200.0],["2019-06-25",49.4171,49.5835,48.8688,49.2212,461200.0],["2019-06-26",49.4856,49.9458,49.3289,49.7891,743400.0],["2019-06-27",50.1416,50.4158,49.7793,49.8675,715900.0],["2019-06-28",50.22,50.9837,50.0633,50.9249,1116800.0],["2019-07-01",51.7964,51.953,50.0339,50.5627,847200.0],["2019-07-02",50.4745,50.5822,49.5933,49.6716,494600.0],["2019-07-03",49.9164,49.9262,49.4171,49.4464,392000.0],["2019-07-05",49.0254,50.1025,49.0254,50.0927,335400.0],["2019-07-08",49.7891,50.1906,49.0254,49.2506,939300.0],["2019-07-09",48.9275,49.3192,48.575,49.1233,625400.0],["2019-07-10",49.3485,49.7696,48.9569,49.1527,633700.0],["2019-07-11",49.6521,49.8675,49.1037,49.4171,795700.0],["2019-07-12",49.4171,50.1123,49.4171,49.8773,967100.0],["2019-07-15",50.0046,50.0437,49.2702,49.4954,682600.0],["2019-07-16",49.3192,50.7781,49.0744,50.3864,982100.0],["2019-07-17",50.2885,50.4941,49.28,49.3094,1042900.0],["2019-07-18",49.0646,49.4073,48.7023,49.2702,528500.0],["2019-07-19",49.701,50.6018,49.5444,49.7891,861100.0],["2019-07-22",49.9752,50.2493,49.3485,49.3583,636700.0],["2019-07-23",49.6619,50.406,49.5933,50.2591,937400.0],["2019-07-24",50.1416,50.9543,50.0731,50.8368,657200.0],["2019-07-25",50.8858,51.062,49.5835,49.8968,909600.0],["2019-07-26",49.7598,50.1123,49.1723,49.7989,641800.0],["2019-07-29",49.5639,49.9262,49.1331,49.3485,870700.0],["2019-07-30",51.4047,53.3826,50.7095,53.3728,1636000.0],["2019-07-31",53.3924,54.6653,53.3826,53.3924,1269100.0],["2019-08-01",53.3924,54.0092,52.1587,52.8636,1060800.0],["2019-08-02",52.3251,52.5503,51.0326,51.6985,709400.0],["2019-08-05",50.7291,50.9641,50.2395,50.6704,1121400.0],["2019-08-06",51.2774,51.5222,50.122,51.3362,678500.0],["2019-08-07",50.5725,51.3753,49.8381,51.1208,1622200.0],["2019-08-08",51.5222,52.3349,51.062,52.0901,567700.0],["2019-08-09",51.9922,51.9922,51.3264,51.6397,450500.0],["2019-08-12",51.3655,51.6593,50.7879,51.6005,874800.0],["2019-08-13",51.6397,52.4034,50.9445,51.1306,907300.0],["2019-08-14",49.7696,50.592,48.9765,50.2298,915800.0],["2019-08-15",50.5529,50.5529,49.2212,49.4758,655100.0],["2019-08-16",49.8381,51.4047,49.8381,51.0229,521800.0],["2019-08-19",51.3851,51.8845,49.2212,51.5026,505800.0],["2019-08-20",51.4047,51.5418,50.5333,51.0816,1307200.0],["2019-08-21",51.7572,51.8845,51.1893,51.2089,643000.0],["2019-08-22",51.3068,51.6593,50.9935,51.346,937300.0],["2019-08-23",50.8662,51.3264,49.7696,49.9164,748900.0],["2019-08-26",50.4745,50.6704,49.0352,49.3485,1011100.0],["2019-08-27",49.5248,49.5639,48.7904,49.3779,1699100.0],["2019-08-28",49.1625,51.1697,48.9862,50.5725,722500.0],["2019-08-29",51.2285,52.2174,51.1012,51.9726,911100.0],["2019-08-30",52.2859,52.6678,52.0216,52.5014,856900.0],["2019-09-03",51.9824,52.0118,51.0131,51.9824,1227000.0],["2019-09-04",52.5601,52.7755,52.2761,52.6482,873200.0],["2019-09-05",53.2259,53.9603,53.2259,53.4805,715500.0],["2019-09-06",53.4511,53.6665,53.0888,53.3826,696800.0],["2019-09-09",53.4707,54.7729,53.2455,54.3323,780100.0],["2019-09-10",54.254,55.2234,54.1561,54.4009,910600.0],["2019-09-11",54.4009,55.0569,53.7449,55.0373,1356500.0],["2019-09-12",54.7925,55.5563,54.2442,55.2136,1390700.0],["2019-09-13",55.3213,55.5758,54.8513,55.3115,939500.0],["2019-09-16",54.4792,55.2625,54.1267,54.4303,1227900.0],["2019-09-17",54.2246,54.9198,53.7547,54.6848,1199400.0],["2019-09-18",54.4596,55.0471,54.1855,54.3715,722900.0],["2019-09-19",54.4303,54.6946,54.3225,54.3519,819500.0],["2019-09-20",54.3421,55.1157,53.8526,53.9701,1031000.0],["2019-09-23",53.6665,55.1352,53.6274,54.8317,754300.0],["2019-09-24",54.8611,55.0079,53.9994,54.3421,849100.0],["2019-09-25",54.5184,54.8219,54.1365,54.7044,1119200.0],["2019-09-26",54.6261,54.7632,54.3323,54.489,401400.0],["2019-09-27",54.724,54.8807,53.8624,54.2834,497600.0],["2019-09-30",54.489,54.675,53.5588,53.6078,1164400.0],["2019-10-01",53.9113,53.9113,52.5895,52.8636,769300.0],["2019-10-02",52.2957,52.8636,50.6312,51.3166,933900.0],["2019-10-03",51.0816,51.8257,50.6899,51.8257,632600.0],["2019-10-04",51.8257,52.3741,51.6397,52.1684,518200.0],["2019-10-07",51.953,52.1684,51.4145,51.4145,783200.0],["2019-10-08",51.1404,51.3264,50.7389,50.8564,548300.0],["2019-10-09",51.4733,52.1782,51.4047,51.8355,601100.0],["2019-10-10",51.8649,52.7363,51.6495,52.2859,1088000.0],["2019-10-11",53.4511,54.44,53.0595,53.1182,510900.0],["2019-10-14",52.8538,53.7253,52.6091,53.0693,451300.0],["2019-10-15",53.2161,53.7253,52.8832,53.5784,628000.0],["2019-10-16",53.5001,54.4988,53.5001,54.3617,644900.0],["2019-10-17",54.44,54.91,53.9309,54.724,503600.0],["2019-10-18",54.6163,54.8807,54.44,54.7632,789400.0],["2019-10-21",55.0863,56.4962,55.0863,55.4094,653600.0],["2019-10-22",55.3213,56.1633,54.7436,55.9381,456400.0],["2019-10-23",55.6933,56.6235,55.429,56.5158,500400.0],["2019-10-24",56.9368,57.495,56.6039,56.9368,639500.0],["2019-10-25",56.79,57.2795,56.6235,57.0348,924700.0],["2019-10-28",57.3285,57.7495,56.9662,57.446,578700.0],["2019-10-29",57.1131,57.9258,56.8781,57.3677,507800.0],["2019-10-30",57.397,57.5537,56.8389,57.0739,568300.0],["2019-10-31",57.0348,57.1621,55.8598,56.6725,489000.0],["2019-11-01",57.1229,57.4656,56.8977,57.3579,422800.0],["2019-11-04",57.7985,58.0335,57.397,57.7691,432400.0],["2019-11-05",58.1412,58.7385,57.6027,57.8181,644200.0],["2019-11-06",58.7385,61.5486,58.102,58.621,1586200.0],["2019-11-07",59.0812,59.2868,58.1608,58.3174,908800.0],["2019-11-08",58.1804,61.0101,57.867,59.1693,1912800.0],["2019-11-11",59.1791,59.8645,58.1412,59.0518,744200.0],["2019-11-12",59.6001,60.2072,59.1105,59.228,1043600.0],["2019-11-13",58.5622,59.2868,58.2489,59.0909,1054900.0],["2019-11-14",58.856,59.0126,58.3272,58.6993,883400.0],["2019-11-15",59.1595,59.2182,58.2097,58.6405,707800.0],["2019-11-18",58.2978,58.4545,57.7691,58.2195,559200.0],["2019-11-19",58.4545,58.572,57.6712,57.8279,841800.0],["2019-11-20",57.6712,58.5818,57.6712,58.572,778200.0],["2019-11-21",58.4643,58.856,58.0041,58.8462,770400.0],["2019-11-22",58.8951,59.2378,58.6112,58.8266,675500.0],["2019-11-25",59.0812,59.9134,58.4447,59.5707,850600.0],["2019-11-26",59.7274,60.5597,59.5316,60.5499,1511000.0],["2019-11-27",60.6478,60.6478,59.5316,60.2561,523100.0],["2019-11-29",60.0309,60.7163,60.0113,60.5205,399800.0],["2019-12-02",60.7065,60.9807,60.0701,60.2267,1403500.0],["2019-12-03",58.0629,58.5426,57.5929,58.4153,3807900.0],["2019-12-04",58.6308,59.1986,58.4545,58.856,1324100.0],["2019-12-05",59.0909,59.228,58.4349,58.7385,838400.0],["2019-12-06",59.3455,59.5511,58.8657,59.5511,1450000.0],["2019-12-09",59.4336,60.0211,59.1007,59.4532,1867100.0],["2019-12-10",59.1791,59.9134,58.8951,59.4239,1690900.0],["2019-12-11",59.5609,59.8253,59.3651,59.7274,605500.0],["2019-12-12",59.7568,60.9905,59.4728,60.8044,707600.0],["2019-12-13",60.8436,61.3038,60.1974,60.6184,469500.0],["2019-12-16",61.0296,61.2451,60.1288,60.1484,830900.0],["2019-12-17",60.2463,60.7751,59.9428,60.2463,759400.0],["2019-12-18",60.3932,60.6086,59.884,59.884,704200.0],["2019-12-19",59.9918,60.3932,59.5903,60.1778,1117200.0],["2019-12-20",60.5597,60.7849,60.2953,60.5303,527400.0],["2019-12-23",60.8828,61.0982,60.5303,60.8142,369800.0],["2019-12-24",61.0003,61.0003,60.5401,60.873,322800.0],["2019-12-26",61.1374,61.3038,60.8142,61.1961,792700.0],["2019-12-27",61.1961,61.3332,60.3736,60.3736,523900.0],["2019-12-30",60.3932,60.5401,59.8351,60.0113,1737300.0],["2019-12-31",59.8253,60.403,59.8253,60.1876,478800.0],["2020-01-02",60.3736,60.5694,59.7078,60.3834,410400.0],["2020-01-03",59.3357,60.2757,59.1203,59.9036,532200.0],["2020-01-06",59.3847,59.8253,59.2378,59.4826,449400.0],["2020-01-07",59.3945,59.9918,59.2476,59.3847,594700.0],["2020-01-08",59.4728,59.7959,59.2966,59.3847,598400.0],["2020-01-09",59.6099,59.7666,59.3455,59.698,589600.0],["2020-01-10",59.6099,59.8841,59.0909,59.2672,628900.0],["2020-01-13",59.4043,60.0113,59.3357,60.0113,461200.0],["2020-01-14",59.8449,60.3149,59.6491,59.884,620100.0],["2020-01-15",59.7372,60.1582,59.2672,60.1582,381600.0],["2020-01-16",60.4911,61.3038,60.4911,61.2255,426700.0],["2020-01-17",61.3528,61.578,60.873,61.0492,347600.0],["2020-01-21",60.7261,60.873,59.3651,59.4532,1223600.0],["2020-01-22",59.8743,60.2757,59.5707,59.5805,694000.0],["2020-01-23",59.3161,59.8351,58.2293,59.8351,401200.0],["2020-01-24",59.7372,59.9624,58.523,58.8364,888400.0],["2020-01-27",57.8083,57.9649,56.7802,56.8879,646400.0],["2020-01-28",57.0543,57.867,56.6823,57.6027,681500.0],["2020-01-29",57.8866,58.4741,57.2208,57.3089,908900.0],["2020-01-30",56.5452,57.3187,55.8108,57.2991,871200.0],["2020-01-31",56.9271,56.9271,55.1744,55.429,860600.0],["2020-02-03",55.6738,56.1535,55.3898,55.9088,740200.0],["2020-02-04",56.9271,58.3762,56.4766,57.8377,931900.0],["2020-02-05",58.6503,58.9441,58.2881,58.5524,731600.0],["2020-02-06",58.7483,59.1595,57.4558,57.495,982800.0],["2020-02-07",57.1131,57.2991,56.6529,56.9466,719300.0],["2020-02-10",56.6921,57.6027,56.6431,57.6027,424700.0],["2020-02-11",57.7104,58.8951,57.7104,58.7874,825900.0],["2020-02-12",59.1693,59.6393,58.856,59.5022,697600.0],["2020-02-13",62.1165,63.5069,60.7555,61.1471,1884200.0],["2020-02-14",61.3625,61.9304,60.6674,61.2157,1256000.0],["2020-02-18",60.5303,61.1178,59.6001,60.7065,1508600.0],["2020-02-19",60.7163,61.4213,60.4519,61.4017,1005400.0],["2020-02-20",61.1765,61.5388,60.7751,61.294,1088200.0],["2020-02-21",60.824,61.059,59.7372,60.3638,1795200.0],["2020-02-24",58.621,58.621,56.036,56.7802,2177100.0],["2020-02-25",56.9075,56.9858,53.3826,53.4022,2063700.0],["2020-02-26",53.8526,54.1561,52.707,53.2161,1757200.0],["2020-02-27",52.2174,52.7168,50.3864,51.0522,2239600.0],["2020-02-28",49.5444,51.9335,49.4464,50.9935,1897000.0],["2020-03-02",51.3656,51.5712,49.6423,51.532,1547200.0],["2020-03-03",51.6397,52.1293,49.8185,50.1318,1307200.0],["2020-03-04",50.9249,50.9347,48.5652,50.592,2031800.0],["2020-03-05",48.7611,49.0842,45.4222,46.5678,3029900.0],["2020-03-06",45.0403,46.8126,44.3745,46.4601,3716200.0],["2020-03-09",43.4443,44.2276,41.2804,41.3098,2567400.0],["2020-03-10",43.0135,44.3451,41.3881,44.3158,2338800.0],["2020-03-11",42.8275,42.9645,38.999,39.1753,2251400.0],["2020-03-12",35.2196,35.6798,26.2311,26.2703,6164300.0],["2020-03-13",29.6189,29.6287,21.7466,23.9889,7894700.0],["2020-03-16",19.5925,21.6781,18.7113,20.4052,6374200.0],["2020-03-17",20.5619,20.8654,17.0664,17.0957,4129000.0],["2020-03-18",15.4704,15.7543,10.2026,14.8241,7206500.0],["2020-03-19",14.6479,17.3699,11.9651,16.8803,6660100.0],["2020-03-20",17.3014,22.3439,16.6453,18.1238,5351700.0],["2020-03-23",17.1741,18.5155,15.6662,15.9404,3992200.0],["2020-03-24",17.5363,21.3942,17.5363,21.3354,5902700.0],["2020-03-25",23.4699,27.0046,21.4529,25.0268,5367300.0],["2020-03-26",26.28,28.8062,23.9105,24.4001,4730000.0],["2020-03-27",23.9497,23.9693,20.5619,20.9438,2812400.0],["2020-03-30",20.8654,23.0097,18.5742,22.3048,2619300.0],["2020-03-31",22.3048,23.7735,21.8837,22.3145,1949100.0],["2020-04-01",20.7479,21.0808,19.0932,19.6611,2047800.0],["2020-04-02",19.5827,21.0123,18.7015,19.054,1883200.0],["2020-04-03",19.1911,19.8373,17.4189,18.5155,2861800.0],["2020-04-06",20.3661,22.5202,19.7786,21.1004,2105900.0],["2020-04-07",23.2154,26.4269,22.6964,23.2839,2992200.0],["2020-04-08",23.6658,24.733,23.1174,23.9301,1915600.0],["2020-04-09",25.203,26.1919,24.312,25.2226,2224100.0],["2020-04-13",25.5555,25.9276,23.2251,24.2337,1320800.0],["2020-04-14",24.782,25.7219,23.4993,23.9105,1363900.0],["2020-04-15",22.7943,23.8518,22.1481,23.7049,2324700.0],["2020-04-16",23.6951,23.8812,22.0502,22.2558,1967500.0],["2020-04-17",23.4406,24.5176,23.1958,23.9203,2907800.0],["2020-04-20",22.6475,23.2937,21.4725,22.481,2359500.0],["2020-04-21",21.6194,22.5104,21.4137,22.1285,1948400.0],["2020-04-22",22.7943,23.2839,21.5116,21.9131,3249000.0],["2020-04-23",22.2362,22.8041,21.7858,21.8348,1476800.0],["2020-04-24",22.0795,22.2264,21.1592,21.7956,1146800.0],["2020-04-27",21.4431,23.4014,21.2179,23.3328,1856600.0],["2020-04-28",24.0182,24.8016,23.3916,23.8028,2765700.0],["2020-04-29",26.1821,28.5908,25.5947,27.876,2270400.0],["2020-04-30",27.5921,28.3264,26.329,27.5333,1927800.0],["2020-05-01",26.9263,27.3865,25.8101,26.0353,1849300.0],["2020-05-04",24.1945,26.8186,23.4014,26.6619,3504200.0],["2020-05-05",29.3252,31.8024,27.1025,27.3375,3470700.0],["2020-05-06",28.1013,28.7671,26.5053,26.5053,1549600.0],["2020-05-07",27.0144,27.7977,26.9263,27.6606,1486100.0],["2020-05-08",28.5027,29.9322,28.0523,29.7854,1388100.0],["2020-05-11",29.2175,29.2175,27.3669,28.0523,1031600.0],["2020-05-12",27.6313,28.3362,26.5346,26.564,1064300.0],["2020-05-13",26.2996,26.4759,23.8812,24.4686,1619300.0],["2020-05-14",23.2643,25.4282,22.1873,25.3107,1986900.0],["2020-05-15",24.968,25.3695,24.3707,24.7526,1296100.0],["2020-05-18",26.9948,28.8454,26.4955,28.6104,1660000.0],["2020-05-19",28.3558,28.8748,27.0046,27.3767,1783200.0],["2020-05-20",28.0229,28.5321,27.5823,27.6704,1360300.0],["2020-05-21",28.1796,28.6398,28.0523,28.3852,1070400.0],["2020-05-22",28.5321,28.9335,27.7683,28.1992,1470800.0],["2020-05-26",30.1966,30.6862,29.4622,29.9322,2251500.0],["2020-05-27",31.0387,32.3409,30.5883,32.3311,2933500.0],["2020-05-28",33.1046,33.2809,31.6164,31.7534,1962700.0],["2020-05-29",30.8428,32.2038,30.7449,31.5674,2596600.0],["2020-06-01",31.2149,32.5074,30.7645,32.0374,1222900.0],["2020-06-02",32.3605,32.8207,32.057,32.2234,1294100.0],["2020-06-03",32.8794,35.2196,32.7913,34.7986,1865200.0],["2020-06-04",34.7986,37.0799,33.7705,36.6883,1925300.0],["2020-06-05",39.6942,42.3379,36.7764,37.0114,2617200.0],["2020-06-08",38.627,39.4299,38.2549,39.2047,1553700.0],["2020-06-09",37.4716,37.687,36.1595,37.0995,1247200.0],["2020-06-10",36.7666,37.0016,34.2209,34.2698,2042100.0],["2020-06-11",30.8428,32.4682,30.1672,30.7547,3286800.0],["2020-06-12",32.9088,34.1131,31.9199,33.5355,1665300.0],["2020-06-15",31.6066,34.0544,31.1855,33.5061,1441900.0],["2020-06-16",35.7483,36.6002,34.26,34.6321,1839300.0],["2020-06-17",34.5146,34.5146,32.4976,32.899,1104000.0],["2020-06-18",32.6542,33.1634,31.8416,32.243,902700.0],["2020-06-19",32.8403,32.8403,30.9505,31.4401,1278400.0],["2020-06-22",31.0093,31.2737,30.2554,31.0582,695700.0],["2020-06-23",31.4695,31.9101,31.2639,31.4988,841300.0],["2020-06-24",30.9016,31.068,28.8356,30.0204,1122300.0],["2020-06-25",29.5504,30.4903,29.0021,29.756,1313800.0],["2020-06-26",29.5504,29.756,28.1894,28.1894,1562100.0],["2020-06-29",28.4146,30.1868,27.455,29.9126,1668200.0],["2020-06-30",29.6972,30.461,28.8062,30.1574,1409000.0],["2020-07-01",30.3924,31.3324,28.9433,29.0412,1056500.0],["2020-07-02",29.8245,30.2456,28.4635,28.816,1180800.0],["2020-07-06",29.4916,30.0008,28.4929,29.8931,1651200.0],["2020-07-07",29.2958,29.2958,26.9557,27.1025,1726700.0],["2020-07-08",26.9067,28.9825,26.5542,28.9531,1839600.0],["2020-07-09",28.8552,28.8846,26.7794,27.0927,1122200.0],["2020-07-10",27.0144,28.2873,26.8284,28.111,1054700.0],["2020-07-13",28.7768,30.3435,27.739,29.2175,1288500.0],["2020-07-14",29.1098,30.3043,28.8356,29.6777,1448300.0],["2020-07-15",30.8037,32.5367,30.8037,32.1059,1659300.0],["2020-07-16",31.6555,31.8416,30.7939,31.0387,935600.0],["2020-07-17",30.9603,31.303,30.461,30.9799,806400.0],["2020-07-20",30.7449,31.2541,29.286,29.7168,1067900.0],["2020-07-21",29.9714,30.5099,28.7768,28.8748,769200.0],["2020-07-22",28.6398,29.0314,28.2579,28.7475,1190900.0],["2020-07-23",28.5712,29.5602,27.7096,28.9139,809400.0],["2020-07-24",28.6887,28.6887,27.5627,27.641,1055300.0],["2020-07-27",27.5431,27.5431,26.1528,26.7207,1547700.0],["2020-07-28",26.7011,26.8284,25.7513,25.8101,2287900.0],["2020-07-29",27.1319,27.9348,25.9667,27.8369,1907500.0],["2020-07-30",27.1221,27.2102,25.7709,26.6423,2038900.0],["2020-07-31",26.5346,26.6619,25.2715,26.3682,1570100.0],["2020-08-03",26.2996,27.7488,26.1332,27.6704,1145100.0],["2020-08-04",27.5529,28.865,27.4452,28.7279,1326200.0],["2020-08-05",29.2566,30.1476,28.581,29.9126,1615700.0],["2020-08-06",29.8637,30.3337,29.0902,29.472,846100.0],["2020-08-07",29.521,30.9995,28.9531,30.9114,1233600.0],["2020-08-10",31.0485,32.6934,31.0485,31.8807,1126100.0],["2020-08-11",33.1732,34.1915,32.0276,32.1842,977000.0],["2020-08-12",32.7619,32.9186,31.4499,32.0668,934900.0],["2020-08-13",31.6849,32.3018,30.9407,31.0387,796600.0],["2020-08-14",30.7155,31.6947,29.9616,31.0387,845700.0],["2020-08-17",31.2051,31.4303,29.8833,30.4806,629100.0],["2020-08-18",30.5295,30.8037,29.8735,29.9322,607900.0],["2020-08-19",30.0399,30.4805,29.57,29.942,1041100.0],["2020-08-20",29.5406,29.7658,29.0314,29.2958,747100.0],["2020-08-21",29.0216,29.0902,28.1012,28.4831,1560300.0],["2020-08-24",28.7964,30.1281,28.5517,30.1281,1121200.0],["2020-08-25",30.3533,30.7743,29.521,30.1868,1149900.0],["2020-08-26",30.1574,30.3239,28.7181,28.8454,823000.0],["2020-08-27",28.8454,30.9701,28.8454,30.7547,1175100.0],["2020-08-28",31.1464,31.3716,30.4512,30.7743,719800.0],["2020-08-31",30.8232,30.8232,28.8846,28.9531,1252300.0],["2020-09-01",28.6887,29.4916,27.8271,28.9923,1030500.0],["2020-09-02",28.9923,29.286,28.1502,29.1587,819900.0],["2020-09-03",29.3741,30.5491,27.8663,28.1502,1033900.0],["2020-09-04",28.6887,29.6385,28.0327,29.2468,891100.0],["2020-09-08",28.4635,28.7866,27.7488,28.3656,1192800.0],["2020-09-09",28.6789,28.7377,27.3963,28.2383,1205900.0],["2020-09-10",28.4439,28.7377,27.4256,27.5236,1098200.0],["2020-09-11",27.6215,27.8271,26.8871,27.4256,1240300.0],["2020-09-14",27.6998,28.3167,26.7892,28.2383,959400.0],["2020-09-15",28.4048,28.9335,27.1613,27.2004,1165800.0],["2020-09-16",27.2984,28.4244,26.6717,28.0915,1494000.0],["2020-09-17",27.3571,28.395,27.1809,27.7781,887900.0],["2020-09-18",27.6019,27.6019,25.8982,25.9765,3489600.0],["2020-09-21",25.017,25.017,23.1664,24.4001,2842800.0],["2020-09-22",24.2728,24.9582,23.4601,23.4797,1804000.0],["2020-09-23",23.7441,24.5763,22.3929,22.5495,2222800.0],["2020-09-24",22.295,23.1958,21.5312,22.5495,1766900.0],["2020-09-25",22.2362,22.9901,22.0893,22.6083,1538400.0],["2020-09-28",23.5189,25.4478,23.4014,24.9778,1849900.0],["2020-09-29",24.8505,24.8505,23.9791,24.5372,1284200.0],["2020-09-30",24.5274,25.4967,24.4295,24.6645,1249900.0],["2020-10-01",24.8309,25.9178,24.7232,25.5261,2341100.0],["2020-10-02",24.7526,26.1919,24.4197,26.0451,2277600.0],["2020-10-05",26.5444,26.9165,26.1136,26.4465,1542700.0],["2020-10-06",26.9654,27.0732,25.0855,25.1932,1442500.0],["2020-10-07",25.5947,26.7892,25.5947,26.3486,1209600.0],["2020-10-08",26.8284,27.3767,26.4759,27.0927,1885900.0],["2020-10-09",27.22,27.4746,26.4563,27.1906,1260100.0],["2020-10-12",27.1809,27.6019,26.7207,26.8871,1030700.0],["2020-10-13",26.4367,26.5248,25.9374,25.9374,1437400.0],["2020-10-14",26.1038,26.4073,25.6632,25.8492,1294500.0],["2020-10-15",25.3303,26.1136,25.1247,26.094,1915800.0],["2020-10-16",26.2898,27.1417,26.143,26.2311,1383700.0],["2020-10-19",26.5346,28.3852,26.5346,27.9446,1633500.0],["2020-10-20",28.346,28.8846,27.925,28.3069,1317800.0],["2020-10-21",28.0719,28.2285,27.4746,27.8075,1097000.0],["2020-10-22",28.0719,29.3056,28.0327,29.1489,1400100.0],["2020-10-23",29.6483,30.2651,28.9139,29.4916,1714800.0],["2020-10-26",28.9531,29.2077,27.6117,28.2481,1409700.0],["2020-10-27",27.9642,27.9642,26.8284,26.848,1310700.0],["2020-10-28",25.859,25.9374,24.7526,24.8016,1691700.0],["2020-10-29",24.8701,25.3107,24.2434,24.7918,1495500.0],["2020-10-30",24.6547,24.8897,23.7833,24.312,1192900.0],["2020-11-02",24.5666,25.7122,24.2924,25.7122,1949600.0],["2020-11-03",26.4955,27.1906,26.3094,26.9948,1089200.0],["2020-11-04",26.1626,26.9361,25.252,25.9471,1120600.0],["2020-11-05",26.5444,27.6998,26.28,27.6019,1588000.0],["2020-11-06",27.739,27.974,26.4269,26.4759,1752400.0],["2020-11-09",32.7619,36.1889,32.7619,34.779,5698500.0],["2020-11-10",32.5172,35.7385,32.3018,34.0544,4142600.0],["2020-11-11",34.1817,35.1217,33.0948,34.3188,2834000.0],["2020-11-12",33.8292,34.7594,32.8892,33.8292,2021800.0],["2020-11-13",34.5146,35.8071,34.0838,35.5231,2169500.0],["2020-11-16",37.9416,39.097,36.2966,38.4605,2670200.0],["2020-11-17",37.266,40.5559,36.9527,39.5474,3162100.0],["2020-11-18",39.7236,40.9084,37.9905,39.1068,2332100.0],["2020-11-19",37.4324,38.5193,36.5414,38.1864,1355900.0],["2020-11-20",37.873,37.9709,36.4729,37.1289,1344000.0],["2020-11-23",38.2157,40.0076,37.6968,39.5963,1595400.0],["2020-11-24",42.8569,42.9841,40.879,41.1238,3304600.0],["2020-11-25",40.7713,41.4273,39.4201,39.7824,2515100.0],["2020-11-27",39.3026,39.8998,37.8241,37.8535,2219900.0],["2020-11-30",37.638,38.9011,35.9931,35.9931,21898900.0],["2020-12-01",36.9527,37.873,36.0323,36.6197,2491900.0],["2020-12-02",36.5022,37.4618,35.8169,37.1485,2100900.0],["2020-12-03",37.452,40.2328,37.3639,39.4397,2713200.0],["2020-12-04",39.8998,42.8373,39.6942,42.4554,3052400.0],["2020-12-07",41.7994,42.0735,40.3796,40.7321,1912600.0],["2020-12-08",40.3307,41.114,40.1446,41.0846,1559200.0],["2020-12-09",41.4763,42.054,39.988,40.9769,1473200.0],["2020-12-10",40.3698,43.3758,40.1838,42.5827,2108100.0],["2020-12-11",41.9267,42.1029,40.6146,41.349,1685900.0],["2020-12-14",42.0833,42.7002,40.5069,40.5265,1202000.0],["2020-12-15",40.8692,40.9671,39.753,40.595,1090600.0],["2020-12-16",40.5363,41.2707,40.174,41.1238,1052600.0],["2020-12-17",40.9475,41.6133,40.7811,41.5154,841800.0],["2020-12-18",41.5154,41.5644,40.0271,40.2328,974100.0],["2020-12-21",39.1655,41.4371,38.1864,40.9084,2370400.0],["2020-12-22",40.9573,41.1042,39.9292,40.1153,786200.0],["2020-12-23",40.6636,42.0833,40.6048,41.8288,1037100.0],["2020-12-24",42.0931,42.6512,41.1532,42.6219,312800.0],["2020-12-28",42.9939,44.0122,42.4946,43.3562,1219300.0],["2020-12-29",43.9633,44.443,43.3954,43.7283,955100.0],["2020-12-30",43.9045,45.2068,43.3072,45.1382,997800.0],["2020-12-31",44.7466,45.1284,43.8849,44.6291,635800.0],["2021-01-04",45.1382,45.3439,42.2204,42.5435,889800.0],["2021-01-05",42.1323,43.9829,42.1029,43.6108,900400.0],["2021-01-06",44.7858,45.7845,43.9535,45.0403,1127600.0],["2021-01-07",45.9999,46.323,44.1689,44.2472,1495700.0],["2021-01-08",44.4431,44.4431,42.2889,43.4737,635800.0],["2021-01-11",42.8471,44.8445,42.4162,44.8053,1067000.0],["2021-01-12",45.0403,46.2447,44.7368,45.383,879900.0],["2021-01-13",44.5997,44.7074,43.0821,43.8066,1586400.0],["2021-01-14",44.0612,46.2642,43.8262,45.5103,1246400.0],["2021-01-15",44.9914,44.9914,42.1812,42.3183,1403800.0],["2021-01-19",42.8177,43.8947,41.7798,42.8862,1323600.0],["2021-01-20",43.4541,43.5618,42.4456,42.7491,569400.0],["2021-01-21",42.475,42.8471,40.5167,41.3588,1415200.0],["2021-01-22",40.6342,40.879,39.2438,40.3503,1843700.0],["2021-01-25",40.3405,40.5265,38.0297,40.3992,1418400.0],["2021-01-26",40.9965,41.1238,38.7445,38.8913,1694900.0],["2021-01-27",37.7458,38.4997,36.512,37.5989,1945500.0],["2021-01-28",38.7347,40.4188,38.5682,39.9978,1873400.0],["2021-01-29",39.5669,39.5865,37.1974,37.4422,1422500.0],["2021-02-01",38.0884,38.9109,36.9135,38.8032,1267700.0],["2021-02-02",39.8705,40.2915,39.3613,39.9488,1990800.0],["2021-02-03",39.8117,41.7504,39.8117,41.6427,1025200.0],["2021-02-04",42.1029,43.0723,41.3392,42.4358,1077300.0],["2021-02-05",43.0037,43.0037,42.1127,42.8373,677800.0],["2021-02-08",43.082,44.3745,43.0135,43.5422,1066900.0],["2021-02-09",42.945,43.6206,42.4358,43.3268,795500.0],["2021-02-10",43.7479,43.9437,42.9841,43.2387,694200.0],["2021-02-11",43.366,43.4639,42.0637,42.9352,909300.0],["2021-02-12",42.6708,43.18,42.4848,42.71,547700.0],["2021-02-16",42.9156,43.3464,42.3477,42.5925,1219200.0],["2021-02-17",42.3183,43.8654,42.1029,43.3464,790900.0],["2021-02-18",42.9548,43.2289,42.0246,42.9743,963200.0],["2021-02-19",43.317,45.2166,43.2093,44.9326,1154000.0],["2021-02-22",44.8053,47.2826,44.8053,45.9803,1369600.0],["2021-02-23",45.8334,47.1259,45.011,47.0084,1893600.0],["2021-02-24",47.4882,50.4647,47.1846,48.8981,2464800.0],["2021-02-25",48.9569,49.4758,46.4111,46.9986,1257500.0],["2021-02-26",47.0867,47.8211,46.2251,47.1749,747300.0],["2021-03-01",49.0156,49.2212,46.3915,46.3915,1528300.0],["2021-03-02",46.7244,46.9986,45.148,45.7355,1874400.0],["2021-03-03",45.8236,48.5261,45.8236,47.7525,1432700.0],["2021-03-04",47.9582,50.0927,47.5763,48.9471,2308800.0],["2021-03-05",49.9948,50.3179,46.9301,49.7402,1454400.0],["2021-03-08",56.4767,58.7483,53.9015,56.3298,6416700.0],["2021-03-09",55.0863,55.8108,53.0497,54.8317,3022000.0],["2021-03-10",54.8317,54.8317,49.5639,52.2762,6945100.0],["2021-03-11",55.3017,57.2795,54.4596,56.6137,4582300.0],["2021-03-12",57.3775,60.2365,57.3285,59.6588,4350000.0],["2021-03-15",59.7666,61.0982,59.5022,60.1288,2748300.0],["2021-03-16",60.1288,60.2072,57.7985,58.523,1911000.0],["2021-03-17",59.0028,60.5009,58.2489,60.0701,1603700.0],["2021-03-18",59.1203,61.0296,59.042,59.5511,1505300.0],["2021-03-19",59.277,59.9036,58.0139,59.0224,1707300.0],["2021-03-22",58.6503,58.9637,56.8389,58.2293,1536800.0],["2021-03-23",57.3579,58.2195,55.1059,55.5367,1678900.0],["2021-03-24",56.4571,58.7385,54.9296,54.9786,1384600.0],["2021-03-25",54.254,57.5047,53.4315,57.3677,1040000.0],["2021-03-26",57.8866,58.6308,56.2808,58.4153,966600.0],["2021-03-29",57.867,59.1007,57.3187,58.0922,1661400.0],["2021-03-30",58.7385,59.2966,57.7593,58.337,1160500.0],["2021-03-31",58.102,58.6993,57.446,57.5145,955900.0],["2021-04-01",58.2391,58.7091,57.7006,58.3076,994800.0],["2021-04-05",59.1889,59.4043,57.7202,57.7691,830900.0],["2021-04-06",57.5341,59.4728,57.5341,57.7789,674100.0],["2021-04-07",58.0629,58.7678,58.0041,58.3468,920500.0],["2021-04-08",58.1901,59.6686,57.0837,59.5805,1085600.0],["2021-04-09",59.5903,60.6086,59.4434,59.9232,859100.0],["2021-04-12",60.0309,60.354,59.3455,59.9036,655200.0],["2021-04-13",58.8853,59.3455,56.4864,58.7189,978900.0],["2021-04-14",58.8266,60.6282,58.8266,59.9526,1000700.0],["2021-04-15",60.3149,60.4128,58.572,60.0995,1063000.0],["2021-04-16",60.7653,61.3528,58.9147,59.0322,797400.0],["2021-04-19",58.9343,59.512,58.1608,58.5818,999400.0],["2021-04-20",58.151,58.1706,55.429,56.2123,1551300.0],["2021-04-21",55.8696,57.1131,54.8709,57.0543,1205500.0],["2021-04-22",57.2208,58.5818,56.8781,56.8781,1569300.0],["2021-04-23",56.976,57.9454,56.9271,57.6418,1092400.0],["2021-04-26",57.8768,58.5426,57.6614,58.0139,1577800.0],["2021-04-27",58.0433,59.5903,57.3089,59.3749,2076100.0],["2021-04-28",59.8351,62.1654,58.4153,59.0616,2291300.0],["2021-04-29",58.9441,60.119,58.102,58.7482,807200.0],["2021-04-30",58.2587,58.3566,56.7019,57.0348,931300.0],["2021-05-03",57.7789,57.867,56.3885,57.5047,965600.0],["2021-05-04",57.3383,57.3775,55.3409,57.1816,805600.0],["2021-05-05",57.9649,59.4532,57.5537,59.042,1039300.0],["2021-05-06",58.807,59.5707,57.446,58.1999,897600.0],["2021-05-07",57.2893,57.7789,56.3983,56.7606,1502200.0],["2021-05-10",57.0348,58.6308,56.4277,56.506,1354800.0],["2021-05-11",55.5269,55.7227,53.363,54.8219,1670600.0],["2021-05-12",55.3115,55.3996,52.4328,52.9322,1407400.0],["2021-05-13",52.8734,55.3311,52.4132,54.3421,1338200.0],["2021-05-14",54.8611,56.9368,54.4988,56.4571,940000.0],["2021-05-17",55.7913,56.9075,55.4192,56.7998,1179500.0],["2021-05-18",56.976,56.976,55.2038,55.2429,1121400.0],["2021-05-19",53.9701,55.615,53.6078,55.3604,1015900.0],["2021-05-20",55.1646,55.4779,54.0973,55.0667,1230500.0],["2021-05-21",55.4388,56.1242,54.7827,54.8415,1050200.0],["2021-05-24",54.773,55.6738,54.1855,55.1842,1069600.0],["2021-05-25",55.85,57.3383,55.2625,55.4877,1697300.0],["2021-05-26",55.3408,58.0433,55.1156,57.681,1583600.0],["2021-05-27",58.5133,58.8168,57.0837,57.7691,1873400.0],["2021-05-28",58.0531,58.3272,56.8781,57.7691,911200.0],["2021-06-01",58.2978,59.6686,58.2978,58.856,1019300.0],["2021-06-02",59.1301,59.1301,57.1816,57.4558,747100.0],["2021-06-03",57.4949,57.5145,55.9871,56.1339,624100.0],["2021-06-04",56.6823,57.0445,55.7619,56.4962,500400.0],["2021-06-07",56.4962,57.3089,56.0458,56.8977,531100.0],["2021-06-08",56.7116,58.2489,56.4767,58.0726,685600.0],["2021-06-09",57.681,58.0139,56.4669,56.4864,467300.0],["2021-06-10",57.5635,57.6614,55.7521,56.3396,611400.0],["2021-06-11",56.7312,57.4166,56.3004,56.4081,442400.0],["2021-06-14",56.3983,56.7606,55.3115,55.7325,542900.0],["2021-06-15",55.8892,57.1523,55.8402,56.6627,890200.0],["2021-06-16",56.3983,56.3983,54.773,55.4877,975500.0],["2021-06-17",55.9871,55.9871,53.1476,53.9799,1252900.0],["2021-06-18",53.0007,53.2945,51.7376,52.2272,1094400.0],["2021-06-21",53.0105,54.7142,52.7951,54.2246,1037400.0],["2021-06-22",53.9015,54.4303,53.5099,53.9211,454200.0],["2021-06-23",54.1169,54.6359,52.8441,53.0105,672000.0],["2021-06-24",53.0301,53.6469,52.3349,53.2749,659200.0],["2021-06-25",53.6567,54.1659,53.177,53.4315,684700.0],["2021-06-28",53.1672,53.4217,50.9445,51.4047,810200.0],["2021-06-29",51.7278,52.0509,50.5137,50.5725,820900.0],["2021-06-30",50.5725,50.9152,49.9654,50.1416,1082000.0],["2021-07-01",50.6802,51.4145,50.22,50.8956,827900.0],["2021-07-02",50.8956,51.1306,50.171,50.69,557500.0],["2021-07-06",50.4256,50.4745,47.9777,49.0156,1984100.0],["2021-07-07",48.8883,49.8871,48.6631,49.3192,1015600.0],["2021-07-08",48.1834,50.8172,47.6644,49.6423,1645600.0],["2021-07-09",50.7781,51.1599,50.1514,51.0522,666600.0],["2021-07-12",50.5137,51.0522,50.0437,50.2591,640500.0],["2021-07-13",49.8185,50.1221,49.231,49.4758,706200.0],["2021-07-14",49.9262,50.5137,48.81,49.8479,787900.0],["2021-07-15",49.1233,50.5137,49.1233,49.8968,798000.0],["2021-07-16",50.3766,50.6508,48.8002,49.0744,2064600.0],["2021-07-19",47.5567,47.9973,46.3132,47.1553,2680100.0],["2021-07-20",47.1651,50.0731,47.1063,49.8773,1525800.0],["2021-07-21",50.8466,52.3153,50.5627,51.8943,1225100.0],["2021-07-22",51.3068,51.6005,49.7206,50.4158,792400.0],["2021-07-23",50.641,51.2774,49.985,51.1599,787800.0],["2021-07-26",50.7879,51.6887,50.6018,51.0522,901700.0],["2021-07-27",50.0535,50.8564,49.7794,50.4941,590600.0],["2021-07-28",50.827,51.5614,49.5933,50.876,862000.0],["2021-07-29",51.8943,53.079,51.5418,51.7964,1868400.0],["2021-07-30",51.5124,52.3349,50.5039,51.8943,1227800.0],["2021-08-02",52.6678,53.314,50.827,51.4243,1057900.0],["2021-08-03",51.2481,51.7964,49.9752,51.6103,734500.0],["2021-08-04",51.0816,51.6397,50.3277,51.1404,984100.0],["2021-08-05",51.4439,52.9909,51.4439,52.8147,803600.0],["2021-08-06",53.3336,53.5784,51.8453,52.9713,945100.0],["2021-08-09",52.3251,52.3251,50.4158,51.3851,1215300.0],["2021-08-10",51.2578,53.0595,51.0033,52.942,997200.0],["2021-08-11",53.2259,54.8611,52.5993,54.8317,1505800.0],["2021-08-12",54.7729,55.1156,54.1365,54.7827,726600.0],["2021-08-13",54.9884,54.9884,54.303,54.4988,483100.0],["2021-08-16",53.7253,54.3225,52.893,53.9799,637300.0],["2021-08-17",53.4413,53.6665,52.3251,52.8832,1415100.0],["2021-08-18",52.6972,52.9224,51.8943,52.0705,1113200.0],["2021-08-19",51.3949,51.8747,50.2298,50.876,1506100.0],["2021-08-20",50.5724,51.2285,50.0633,51.1991,620600.0],["2021-08-23",51.4341,52.2859,51.0229,51.111,604000.0],["2021-08-24",51.532,53.2357,51.532,52.8538,482500.0],["2021-08-25",52.3055,54.6065,51.1795,53.9407,964100.0],["2021-08-26",53.2749,53.9211,52.3055,52.8636,652400.0],["2021-08-27",52.9028,55.1156,52.9028,54.9394,511800.0],["2021-08-30",55.145,55.2234,53.1378,53.1965,601700.0],["2021-08-31",53.1378,54.1267,52.5895,52.8049,638500.0],["2021-09-01",52.9126,53.6567,52.4132,52.7755,1747700.0],["2021-09-02",53.4315,53.6665,52.8147,52.8832,649400.0],["2021-09-03",52.6776,53.2749,52.472,52.8343,527900.0],["2021-09-07",53.2161,54.2246,52.8147,52.8147,469400.0],["2021-09-08",52.3936,52.942,51.4439,51.5222,528200.0],["2021-09-09",51.2872,53.7449,51.0033,52.9713,503800.0],["2021-09-10",53.4119,53.7546,51.6789,51.6789,500500.0],["2021-09-13",52.0705,53.3924,51.0816,53.3336,751100.0],["2021-09-14",53.7644,53.8428,52.4916,53.1084,1268900.0],["2021-09-15",53.0497,55.2332,52.7657,54.6946,987600.0],["2021-09-16",54.6457,54.9982,54.0092,54.2442,466800.0],["2021-09-17",54.0386,54.6359,53.2259,53.598,590700.0],["2021-09-20",51.5908,53.6176,50.9347,53.5588,717600.0],["2021-09-21",53.9896,54.1463,52.2859,52.3055,420400.0],["2021-09-22",53.0497,54.0484,52.9615,53.8721,622800.0],["2021-09-23",54.6359,57.1033,54.489,57.0739,1159100.0],["2021-09-24",56.9564,58.2097,56.9564,57.2208,686400.0],["2021-09-27",57.6418,58.6895,57.4656,57.4852,853000.0],["2021-09-28",57.5047,59.0518,57.4754,58.8266,1220700.0],["2021-09-29",59.0909,59.2966,58.0922,58.2783,765200.0],["2021-09-30",58.5035,58.5035,56.6039,56.6039,884000.0],["2021-10-01",57.0054,60.8828,56.6529,59.1791,1311000.0],["2021-10-04",58.8266,59.6686,58.1412,58.621,762300.0],["2021-10-05",59.3945,59.9526,58.2489,59.3455,497300.0],["2021-10-06",58.337,59.6099,56.9173,59.0322,557500.0],["2021-10-07",59.933,59.933,58.621,58.6601,681100.0],["2021-10-08",58.3958,58.9441,57.9062,58.0824,511000.0],["2021-10-11",57.7691,59.1595,57.7202,57.7397,302800.0],["2021-10-12",57.5635,58.3174,57.1718,58.0726,473000.0],["2021-10-13",57.8279,58.8266,56.6333,58.7091,1128300.0],["2021-10-14",59.4434,59.4434,58.6308,59.1693,447100.0],["2021-10-15",60.4715,61.1276,59.5316,59.8449,1602600.0],["2021-10-18",59.3357,60.7163,58.8657,60.5792,689200.0],["2021-10-19",60.2561,60.5107,58.5426,58.9441,598600.0],["2021-10-20",58.7091,62.3711,58.6014,62.2438,1166800.0],["2021-10-21",62.2634,63.5069,61.6367,61.9109,1326000.0],["2021-10-22",61.95,63.2327,61.0688,63.1348,911000.0],["2021-10-25",63.6537,64.3391,62.7431,63.0369,955800.0],["2021-10-26",63.3306,63.7614,60.5205,60.6967,1123600.0],["2021-10-27",60.4813,60.8828,58.2195,58.4741,1155200.0],["2021-10-28",58.7091,60.0309,57.9943,59.6001,729400.0],["2021-10-29",59.3945,59.7176,57.4362,57.8083,931400.0],["2021-11-01",58.4349,62.3123,58.2783,62.2242,1633400.0],["2021-11-02",62.655,63.4383,62.1752,63.3306,3015000.0],["2021-11-03",62.9292,64.8972,62.8606,64.4762,1779200.0],["2021-11-04",64.9266,65.4358,62.469,63.2914,768800.0],["2021-11-05",64.4664,66.6793,64.437,66.0918,1593200.0],["2021-11-08",66.8457,67.7661,65.9547,67.6094,1688300.0],["2021-11-09",66.6401,67.3744,65.9841,67.1982,1729100.0],["2021-11-10",67.5605,69.8908,65.8078,66.4443,2010400.0],["2021-11-11",66.3366,67.208,64.0943,64.6231,1312500.0],["2021-11-12",64.065,65.4651,63.0858,63.4383,1041300.0],["2021-11-15",63.9964,64.486,63.3208,63.9964,661600.0],["2021-11-16",63.6439,63.7614,62.7921,63.1054,1033500.0],["2021-11-17",62.6648,62.9586,61.4898,61.9109,952600.0],["2021-11-18",62.6648,62.8508,61.4507,61.7738,1025600.0],["2021-11-19",60.9024,61.2157,60.1386,60.7163,1079500.0],["2021-11-22",61.7542,61.999,60.8044,61.6269,715400.0],["2021-11-23",61.8423,62.3417,61.2353,61.3919,629200.0],["2021-11-24",61.0101,61.5975,60.3736,61.2744,435500.0],["2021-11-26",56.4375,57.2012,53.8721,56.5354,2377300.0],["2021-11-29",57.5733,59.0518,54.9982,56.1927,1871400.0],["2021-11-30",55.145,55.7717,52.9028,54.8709,1840000.0],["2021-12-01",56.6627,57.8474,53.3434,53.363,1366400.0],["2021-12-02",53.8526,56.2221,53.412,55.7227,1308400.0],["2021-12-03",55.8304,56.0067,53.7253,54.4205,1019000.0],["2021-12-06",55.38,57.1523,54.5477,56.1731,1077300.0],["2021-12-07",56.7802,59.2182,56.4473,58.6112,1695400.0],["2021-12-08",58.2685,60.7653,58.0531,60.0799,1257300.0],["2021-12-09",59.7274,59.9918,58.5818,59.0714,1184900.0],["2021-12-10",59.6295,60.3932,58.5818,59.2868,1189700.0],["2021-12-13",58.8266,59.0909,57.4068,58.5035,1116200.0],["2021-12-14",57.9551,59.042,57.6222,57.8964,1258900.0],["2021-12-15",57.495,59.2672,55.8794,58.8755,1173300.0],["2021-12-16",59.9036,60.7065,59.3259,59.3945,1832100.0],["2021-12-17",58.8364,59.698,57.7006,58.523,1948400.0],["2021-12-20",57.2208,57.9845,56.1731,56.9271,1220300.0],["2021-12-21",58.1216,61.2255,57.2698,61.1863,1834500.0],["2021-12-22",61.294,62.8508,61.2255,62.6746,1063800.0],["2021-12-23",63.1054,63.5852,62.5865,62.6256,690800.0],["2021-12-27",62.3906,64.437,61.7052,64.3685,988100.0],["2021-12-28",63.7223,64.9364,63.3502,63.7125,686800.0],["2021-12-29",63.4579,64.3098,63.174,63.8006,775400.0],["2021-12-30",63.8202,64.6524,63.6537,63.9083,580700.0],["2021-12-31",63.4579,64.4958,63.3012,64.0552,458100.0],["2022-01-03",64.5545,67.5115,64.5545,66.2876,1480200.0],["2022-01-04",67.3842,67.913,66.3855,66.5813,971800.0],["2022-01-05",67.0317,67.5605,64.1825,64.2216,1383600.0],["2022-01-06",64.3685,65.8176,63.4187,65.3868,1209000.0],["2022-01-07",66.6793,67.4626,65.896,66.3072,992500.0],["2022-01-10",66.1799,66.7576,64.6231,65.9449,1057700.0],["2022-01-11",65.9939,66.0526,64.9462,65.7687,1387300.0],["2022-01-12",65.896,66.3855,63.9671,65.0931,1674300.0],["2022-01-13",65.2106,66.9143,65.1127,65.896,1578300.0],["2022-01-14",65.2008,67.1101,64.4272,66.9338,1246500.0],["2022-01-18",66.9338,67.4822,66.033,66.1995,2005600.0],["2022-01-19",66.4737,66.4737,64.77,64.7797,1308200.0],["2022-01-20",64.5741,66.2387,63.546,63.6929,1307000.0],["2022-01-21",63.1348,63.8006,61.1276,61.9696,1480700.0],["2022-01-24",60.1484,61.715,58.3566,61.3919,1863500.0],["2022-01-25",60.4911,62.1948,58.7483,61.48,1654400.0],["2022-01-26",62.4592,63.6341,61.2157,61.5486,1441700.0],["2022-01-27",62.2927,63.2131,59.8547,60.1386,2633300.0],["2022-01-28",59.8155,60.3149,58.2685,60.2267,1398000.0],["2022-01-31",59.6784,61.9109,59.6784,61.6857,2406900.0],["2022-02-01",62.1557,63.1642,61.0199,63.0663,1108800.0],["2022-02-02",63.0565,63.7614,61.9794,62.0382,1388900.0],["2022-02-03",61.4311,62.3711,60.7359,60.7849,836000.0],["2022-02-04",60.4226,61.7934,60.2757,61.2744,686500.0],["2022-02-07",61.48,63.0662,61.3919,61.7934,950000.0],["2022-02-08",62.2144,64.1923,62.185,63.7125,947600.0],["2022-02-09",64.7993,66.0624,64.721,65.896,1335300.0],["2022-02-10",65.1322,67.1395,63.9083,64.486,2252300.0],["2022-02-11",63.5264,64.4273,60.4422,60.7359,1838100.0],["2022-02-14",60.7946,62.3025,60.638,61.059,1505200.0],["2022-02-15",62.939,64.2314,62.4886,64.0062,1364100.0],["2022-02-16",63.4873,65.612,63.4677,65.1518,1883400.0],["2022-02-17",64.9266,65.847,63.7712,64.1825,1155200.0],["2022-02-18",64.6231,65.798,63.6048,64.3979,1358900.0],["2022-02-22",63.9377,64.6035,62.2242,62.6354,2130400.0],["2022-02-23",63.5166,64.3881,61.9109,61.9794,1989400.0],["2022-02-24",59.9624,61.0198,57.3187,59.9624,3475800.0],["2022-02-25",60.3932,62.8215,59.8645,61.4996,2479900.0],["2022-02-28",56.1535,58.0237,51.3753,53.2945,25182100.0],["2022-03-01",52.8734,53.8917,50.5627,51.7964,3815100.0],["2022-03-02",52.658,54.4498,51.2774,53.0888,2677200.0],["2022-03-03",52.8832,52.9713,49.3975,50.4354,2444700.0],["2022-03-04",49.1037,49.4464,45.7845,46.6657,3908500.0],["2022-03-07",46.4307,46.7342,42.8373,42.9743,3534200.0],["2022-03-08",44.5312,49.0058,44.257,47.6155,4223200.0],["2022-03-09",49.936,50.8564,47.635,47.9875,2796100.0],["2022-03-10",46.4894,48.4575,46.4894,48.4184,1702500.0],["2022-03-11",49.2212,51.0131,49.1723,49.936,1494100.0],["2022-03-14",50.4354,50.6312,49.3975,49.9262,1291800.0],["2022-03-15",50.4941,51.5026,50.1416,50.9152,1846600.0],["2022-03-16",51.6985,53.7057,51.2383,53.0007,2164700.0],["2022-03-17",51.8845,53.9799,51.8845,53.6176,1179700.0],["2022-03-18",53.0693,54.068,52.472,53.4413,1474700.0],["2022-03-21",53.1868,53.4805,52.5503,53.0888,1822000.0],["2022-03-22",53.3042,55.9577,52.9518,55.3604,1461300.0],["2022-03-23",54.7827,54.8317,53.3532,53.4903,1669000.0],["2022-03-24",53.8721,53.9799,53.0007,53.3826,1494600.0],["2022-03-25",53.363,54.0288,52.7853,53.1084,1087000.0],["2022-03-28",52.8734,53.5882,51.9041,53.363,1351300.0],["2022-03-29",54.3226,55.9871,54.068,54.9982,2179700.0],["2022-03-30",48.7611,53.2063,48.5065,50.3668,4815300.0],["2022-03-31",49.6716,50.4941,48.9471,49.231,2501000.0],["2022-04-01",49.936,50.0143,48.7121,49.4464,1670300.0],["2022-04-04",49.3094,50.3962,48.6729,50.0437,2052100.0],["2022-04-05",49.6031,50.3668,48.4673,48.5163,1840900.0],["2022-04-06",47.733,48.0365,46.5188,47.5273,1171900.0],["2022-04-07",47.8113,48.2519,45.4809,47.8407,2095600.0],["2022-04-08",47.8113,48.9177,47.6448,48.2519,1573900.0],["2022-04-11",48.0757,49.5542,47.449,47.5469,1504200.0],["2022-04-12",48.0071,48.6925,47.3413,47.7427,1359300.0],["2022-04-13",48.2127,49.2506,48.0854,49.1723,969400.0],["2022-04-14",49.1625,50.2004,49.1625,49.28,778100.0],["2022-04-18",48.81,49.936,48.7708,49.2017,558400.0],["2022-04-19",49.4856,51.7572,48.8394,51.6593,1102300.0],["2022-04-20",51.9237,52.5405,51.1893,51.8453,1295300.0],["2022-04-21",53.0301,53.8036,51.2579,51.9041,1153100.0],["2022-04-22",51.2285,51.8062,50.0927,50.2395,774600.0],["2022-04-25",49.1429,49.5052,47.684,49.1037,1288800.0],["2022-04-26",48.3106,48.5554,46.4797,46.5482,881100.0],["2022-04-27",46.3622,46.8322,45.5201,46.0097,1458800.0],["2022-04-28",46.509,47.8798,45.9411,47.2336,1118200.0],["2022-04-29",46.8517,47.5077,45.5593,45.7355,1185000.0],["2022-05-02",45.6474,46.1272,44.492,45.7061,959800.0],["2022-05-03",46.0978,46.8615,45.6474,46.4601,797800.0],["2022-05-04",46.3524,47.7721,45.5103,47.5665,621100.0],["2022-05-05",46.6853,47.4098,45.7355,46.3719,1095100.0],["2022-05-06",45.8824,46.1468,44.8151,45.2949,1343200.0],["2022-05-09",44.1689,44.6878,40.3307,40.9182,1922800.0],["2022-05-10",41.721,42.7981,40.7811,42.0344,1493500.0],["2022-05-11",42.1715,44.071,41.9267,42.0735,1359000.0],["2022-05-12",41.4371,42.0833,40.1251,40.9867,1263400.0],["2022-05-13",41.8092,44.0318,41.8092,43.7577,888300.0],["2022-05-16",43.2779,44.8543,43.082,44.4431,1201800.0],["2022-05-17",46.7734,48.2127,46.372,47.1944,1687000.0],["2022-05-18",46.0293,47.1553,45.0207,45.1187,2031700.0],["2022-05-19",43.9633,46.3817,43.787,44.7858,2043200.0],["2022-05-20",45.8824,46.1174,44.2179,45.8236,1637600.0],["2022-05-23",46.5384,47.5273,45.9705,46.6951,994600.0],["2022-05-24",46.088,46.3426,43.7479,44.8837,1017300.0],["2022-05-25",44.7662,45.5005,44.0612,44.913,826000.0],["2022-05-26",45.3145,47.0378,44.9522,46.7636,855900.0],["2022-05-27",47.0769,48.34,47.0769,47.9777,940500.0],["2022-05-31",47.4882,48.9471,46.793,48.4086,2921200.0],["2022-06-01",48.2421,48.6729,46.2055,47.498,1111700.0],["2022-06-02",47.8994,48.624,47.3413,48.5456,499900.0],["2022-06-03",47.7134,48.3694,47.3609,48.1834,537500.0],["2022-06-06",48.7708,49.0254,47.9973,48.4575,563400.0],["2022-06-07",47.8798,49.1821,47.7525,49.1037,472900.0],["2022-06-08",48.6925,48.8883,47.7232,47.87,427600.0],["2022-06-09",47.6155,47.6155,45.7649,45.8041,425700.0],["2022-06-10",44.4724,45.0207,43.5422,43.6891,607300.0],["2022-06-13",42.005,42.0638,39.8705,40.1055,1537200.0],["2022-06-14",40.3405,40.9867,38.4997,38.8032,982700.0],["2022-06-15",39.4984,40.9377,39.3809,40.0173,1243500.0],["2022-06-16",38.3822,38.3822,36.4239,37.1191,1577400.0],["2022-06-17",37.4422,39.1361,36.7372,38.7543,1431000.0],["2022-06-21",39.8999,40.0663,38.8816,39.5278,906700.0],["2022-06-22",38.4312,39.2243,38.3137,38.5486,614000.0],["2022-06-23",38.4703,38.4703,36.8645,37.9807,1215500.0],["2022-06-24",38.5584,40.1446,38.5584,40.1348,783800.0],["2022-06-27",40.2915,40.4384,39.3515,39.9096,538800.0],["2022-06-28",40.9182,41.4958,39.5474,39.6159,1028800.0],["2022-06-29",39.5865,39.7824,38.862,39.4984,661600.0],["2022-06-30",38.4997,40.1642,37.9318,40.0859,1184100.0],["2022-07-01",39.9978,41.1434,39.469,40.3698,956500.0],["2022-07-05",38.9403,39.1263,37.8437,38.9403,940500.0],["2022-07-06",38.9795,39.3907,37.0799,37.0897,1319200.0],["2022-07-07",37.7555,38.627,37.3443,38.3039,1464900.0],["2022-07-08",38.4311,39.4397,37.7457,38.4605,901700.0],["2022-07-11",37.7555,38.6563,37.6283,37.8143,554400.0],["2022-07-12",37.4716,39.8313,37.4226,39.3418,753400.0],["2022-07-13",38.4605,39.0872,37.9612,38.9305,746800.0],["2022-07-14",37.8143,38.1962,37.1583,37.8926,815800.0],["2022-07-15",38.4899,39.5474,37.501,39.2047,616600.0],["2022-07-18",40.4286,41.0846,39.753,40.2034,761600.0],["2022-07-19",40.9965,42.191,40.9965,42.054,642200.0],["2022-07-20",41.8288,42.9939,41.3196,42.6806,905000.0],["2022-07-21",42.1127,43.1898,41.6525,43.1898,1221000.0],["2022-07-22",43.2485,43.5618,41.7211,42.0833,1262400.0],["2022-07-25",42.2008,42.8177,41.1923,42.7198,539900.0],["2022-07-26",42.7687,42.7687,41.9756,42.3281,419700.0],["2022-07-27",43.2485,44.0024,42.8471,43.8066,421900.0],["2022-07-28",44.1689,44.3353,42.9939,43.7772,514700.0],["2022-07-29",44.2276,44.5214,43.4443,43.9241,1548500.0],["2022-08-01",43.5716,43.8164,42.6316,43.3562,1058700.0],["2022-08-02",43.0135,43.1604,42.054,42.1715,994400.0],["2022-08-03",42.7002,43.9339,42.4652,43.6891,718800.0],["2022-08-04",44.0612,44.2668,43.3856,43.6402,669000.0],["2022-08-05",42.661,44.2178,42.2792,44.1983,847800.0],["2022-08-08",44.6095,45.1578,44.1004,44.3451,1401200.0],["2022-08-09",44.3745,45.0991,43.9633,44.9326,1005000.0],["2022-08-10",46.2447,47.2728,46.1957,46.7636,1197700.0],["2022-08-11",49.2996,49.5933,46.0586,47.449,2121300.0],["2022-08-12",47.8602,49.9458,47.7525,49.4073,1067000.0],["2022-08-15",48.7708,49.5248,48.5358,49.515,667800.0],["2022-08-16",49.2604,49.9654,49.0842,49.5444,546200.0],["2022-08-17",48.5163,48.7708,47.5371,47.9679,673400.0],["2022-08-18",47.733,48.2225,47.3805,47.8015,586200.0],["2022-08-19",47.2042,47.2434,45.7453,46.509,885100.0],["2022-08-22",45.3145,45.7257,44.9424,45.1382,657200.0],["2022-08-23",45.4222,46.3426,45.4222,45.7257,701000.0],["2022-08-24",45.4222,45.8432,44.9816,45.3928,600500.0],["2022-08-25",45.8236,47.0378,45.2949,46.8321,496700.0],["2022-08-26",46.8322,47.0769,44.6389,44.6389,459700.0],["2022-08-29",44.3256,45.0893,43.9045,44.5508,534100.0],["2022-08-30",45.0991,45.2068,43.5325,43.8556,564400.0],["2022-08-31",44.0318,44.2179,43.0723,43.131,970600.0],["2022-09-01",42.5925,42.6806,41.4371,42.3967,675300.0],["2022-09-02",43.2975,43.2975,42.2302,42.5827,400200.0],["2022-09-06",42.7785,42.8666,41.956,42.7883,987100.0],["2022-09-07",42.3771,44.1101,42.191,43.6695,1231200.0],["2022-09-08",43.0527,44.0906,42.5337,44.0808,726400.0],["2022-09-09",44.9032,46.1761,44.492,46.1174,631700.0],["2022-09-12",46.7832,48.0169,46.7636,47.6644,894100.0],["2022-09-13",45.8628,46.7636,45.7747,46.3132,1025500.0],["2022-09-14",46.5482,46.5482,45.0012,46.0684,981500.0],["2022-09-15",45.7747,46.6363,45.0795,45.4124,1190900.0],["2022-09-16",44.3451,44.6487,43.082,43.317,1178800.0],["2022-09-19",42.3281,44.3549,42.1617,43.9339,700300.0],["2022-09-20",43.2289,43.5912,42.4652,42.7687,666900.0],["2022-09-21",43.0625,43.131,41.3783,41.819,1105200.0],["2022-09-22",41.7896,41.8288,39.6257,40.5069,1297600.0],["2022-09-23",39.4984,40.7321,39.0088,40.3698,1977700.0],["2022-09-26",39.939,40.6636,38.9011,38.9207,1419500.0],["2022-09-27",39.4984,41.0063,39.4984,40.9279,1216600.0],["2022-09-28",41.2217,43.0331,40.9671,42.5827,1027100.0],["2022-09-29",41.7015,42.2204,40.8104,42.1421,1243600.0],["2022-09-30",42.2106,42.7394,41.4175,41.4469,934900.0],["2022-10-03",42.3477,43.9731,41.8287,43.3954,942600.0],["2022-10-04",44.9914,46.8615,44.8445,46.8419,963500.0],["2022-10-05",45.8726,46.9496,45.3243,46.7636,975000.0],["2022-10-06",46.3034,47.2042,46.1565,46.6755,674400.0],["2022-10-07",45.9118,46.5678,45.3243,46.2055,815800.0],["2022-10-10",46.3426,47.0769,46.088,46.8028,517400.0],["2022-10-11",46.4895,46.6657,44.5214,45.7551,933200.0],["2022-10-12",45.8922,47.5567,45.0403,47.1455,843100.0],["2022-10-13",46.0684,48.624,44.9914,48.0952,728000.0],["2022-10-14",48.7317,49.4171,47.5763,47.7232,808500.0],["2022-10-17",48.8492,49.5248,47.449,48.7806,627200.0],["2022-10-18",50.1906,50.6606,49.1233,49.5052,808700.0],["2022-10-19",49.5248,50.4452,48.5358,48.761,622100.0],["2022-10-20",48.7708,50.1318,48.6142,49.0646,619000.0],["2022-10-21",48.8981,50.1318,48.389,50.0046,699000.0],["2022-10-24",50.0241,50.3277,48.859,49.5444,849300.0],["2022-10-25",49.3192,50.3472,49.231,50.2395,625200.0],["2022-10-26",50.3962,51.2285,50.2885,50.3864,641000.0],["2022-10-27",50.6606,52.4034,50.4941,51.4047,1118900.0],["2022-10-28",51.6789,51.9824,50.7291,51.9824,825400.0],["2022-10-31",51.9335,53.2161,51.9335,52.2957,1256000.0],["2022-11-01",52.5014,53.549,52.2174,52.5405,870500.0],["2022-11-02",51.9824,52.3251,50.4158,50.4843,1550000.0],["2022-11-03",54.4596,54.4596,51.4145,52.7657,1646500.0],["2022-11-04",53.8526,55.3213,53.5784,54.4988,1684100.0],["2022-11-07",55.0177,55.9871,53.9799,55.7325,901000.0],["2022-11-08",55.7325,56.5354,54.91,55.5465,1317000.0],["2022-11-09",54.8905,55.6248,54.3617,54.8415,1066900.0],["2022-11-10",56.9466,57.9454,56.3787,57.3873,1235600.0],["2022-11-11",57.5635,58.6503,57.2502,57.7397,1607900.0],["2022-11-14",57.0152,57.9552,56.4473,57.5733,984300.0],["2022-11-15",58.5622,58.7287,56.4179,57.1914,1356300.0],["2022-11-16",56.506,57.0837,55.8696,56.8879,1052200.0],["2022-11-17",56.0165,57.6124,55.5856,57.5341,1047900.0],["2022-11-18",58.3468,58.9343,57.495,58.102,1104900.0],["2022-11-21",57.4264,57.9747,57.3089,57.8181,651000.0],["2022-11-22",58.4056,58.8168,58.0139,58.6112,499800.0],["2022-11-23",58.386,58.9147,58.2979,58.6797,719200.0],["2022-11-25",58.4349,59.1987,58.4349,58.8266,552600.0],["2022-11-28",58.1999,58.7287,57.8866,58.1412,681900.0],["2022-11-29",58.5328,59.1987,58.3468,58.9832,466600.0],["2022-11-30",58.7776,60.2757,58.3664,60.119,1754000.0],["2022-12-01",60.3051,60.9807,59.3945,59.6686,808300.0],["2022-12-02",58.9147,60.2561,58.6405,59.9722,745200.0],["2022-12-05",59.6099,59.7274,58.7385,58.9832,874000.0],["2022-12-06",59.2574,59.4043,58.0922,58.7482,566800.0],["2022-12-07",58.4937,58.7483,57.5145,57.7593,650900.0],["2022-12-08",58.3566,58.5133,57.5145,57.5733,480600.0],["2022-12-09",57.2795,57.8083,57.1131,57.5145,358900.0],["2022-12-12",57.6027,58.5622,57.3481,58.0824,1123600.0],["2022-12-13",59.5218,59.7861,57.7202,58.2195,1006300.0],["2022-12-14",58.4056,58.9441,57.6125,57.9552,936500.0],["2022-12-15",57.3383,57.6516,56.5452,56.6627,670700.0],["2022-12-16",54.5869,56.5452,54.3128,56.0556,1074000.0],["2022-12-19",56.0165,56.5256,55.4192,55.5269,560600.0],["2022-12-20",55.4877,56.0165,55.3213,55.7031,983100.0],["2022-12-21",56.0948,56.3787,55.5856,55.9088,872500.0],["2022-12-22",55.2429,55.5269,54.4205,55.0177,564200.0],["2022-12-23",55.2234,55.7913,54.9394,55.4975,438100.0],["2022-12-27",55.5758,56.4375,55.1646,56.1829,589500.0],["2022-12-28",56.2808,56.9173,55.4094,55.5563,646700.0],["2022-12-29",55.8304,56.9271,55.3604,56.6627,365400.0],["2022-12-30",56.2906,57.1131,56.1437,57.1033,483300.0],["2023-01-03",57.2795,58.2587,56.6137,56.741,686000.0],["2023-01-04",57.4166,58.5916,56.7606,58.2391,917300.0],["2023-01-05",57.8964,59.0518,57.4656,58.523,738000.0],["2023-01-06",59.2672,60.2365,58.7776,60.1386,622300.0],["2023-01-09",60.7065,61.8325,60.638,60.6478,877500.0],["2023-01-10",60.0309,60.354,58.758,59.3847,924900.0],["2023-01-11",59.1987,60.1876,59.1203,60.119,839300.0],["2023-01-12",60.8632,62.1165,60.5499,61.9794,1005900.0],["2023-01-13",61.343,62.4788,60.9415,62.1654,524900.0],["2023-01-17",62.0186,62.8019,61.5878,62.6746,1073500.0],["2023-01-18",63.1544,63.6439,61.8717,62.3025,762500.0],["2023-01-19",61.4507,61.9402,59.9428,60.3834,771400.0],["2023-01-20",60.9709,61.7052,60.7849,61.5486,441500.0],["2023-01-23",61.6955,62.1752,61.6269,62.1752,481900.0],["2023-01-24",61.6857,63.0173,61.5486,62.3613,493500.0],["2023-01-25",61.7052,62.7431,61.529,62.4592,1061900.0],["2023-01-26",62.7529,63.6635,61.9892,63.6537,522000.0],["2023-01-27",63.3502,63.7125,62.606,62.606,517000.0],["2023-01-30",62.0969,62.6648,61.4703,61.4898,606500.0],["2023-01-31",61.764,62.0871,61.4115,61.8913,640300.0],["2023-02-01",61.6073,63.409,61.6073,63.2719,529500.0],["2023-02-02",63.6439,64.016,62.1948,62.4788,665600.0],["2023-02-03",61.8521,62.2731,61.5878,61.7346,372600.0],["2023-02-06",60.8926,61.3723,59.8645,60.1876,661300.0],["2023-02-07",60.2659,61.343,59.8253,60.9024,548200.0],["2023-02-08",60.5694,61.4213,60.3442,60.5303,560300.0],["2023-02-09",60.8926,61.294,60.4422,60.4715,493100.0],["2023-02-10",60.3638,60.638,59.7078,60.5205,553200.0],["2023-02-13",60.4911,60.8142,60.0995,60.4128,579500.0],["2023-02-14",60.1288,61.7934,59.933,61.6955,482400.0],["2023-02-15",61.0884,61.7934,60.9317,61.6367,387800.0],["2023-02-16",61.1569,62.2144,60.8044,61.8325,704000.0],["2023-02-17",61.6171,61.7836,59.4924,60.0995,895700.0],["2023-02-21",59.228,59.2966,56.8193,57.5145,1396000.0],["2023-02-22",57.6027,59.4826,57.495,58.9441,904000.0],["2023-02-23",59.5805,60.4324,59.2378,59.933,690500.0],["2023-02-24",59.0028,59.8743,58.6895,59.8449,826600.0],["2023-02-27",60.4911,61.3919,60.1582,60.9807,698900.0],["2023-02-28",60.8436,61.5878,60.2659,61.1373,1218900.0],["2023-03-01",61.1961,62.5473,60.6576,61.7934,992900.0],["2023-03-02",64.3783,65.4553,61.8815,64.1041,2013600.0],["2023-03-03",64.1335,64.5839,62.3808,62.5473,1424400.0],["2023-03-06",62.4298,62.655,59.982,60.3149,1184900.0],["2023-03-07",60.354,60.9121,59.5707,60.7065,601200.0],["2023-03-08",59.4924,60.6674,57.6908,58.7287,2423500.0],["2023-03-09",57.916,58.4055,55.6835,56.1339,7391700.0],["2023-03-10",56.1046,56.8193,54.7338,55.2625,3500500.0],["2023-03-13",54.0974,54.6261,52.9811,53.8526,8087100.0],["2023-03-14",55.2919,55.8304,52.8636,53.3826,2537800.0],["2023-03-15",52.0118,52.2468,49.9556,51.3362,3218300.0],["2023-03-16",50.3668,52.6286,49.4464,52.2762,2710700.0],["2023-03-17",51.6103,51.6593,49.4464,49.6716,2064800.0],["2023-03-20",49.9752,51.2285,49.7304,50.69,1918000.0],["2023-03-21",52.2859,53.1965,51.7866,51.9432,1533400.0],["2023-03-22",51.6985,51.8649,50.455,50.5235,1374600.0],["2023-03-23",50.8172,51.1795,48.6533,49.9458,2312300.0],["2023-03-24",49.1331,49.701,48.5456,49.2702,1659900.0],["2023-03-27",49.9752,50.7879,49.5639,50.406,1135000.0],["2023-03-28",50.3277,51.9432,50.0927,51.8453,1466300.0],["2023-03-29",52.658,53.0007,52.2174,52.5797,1153200.0],["2023-03-30",53.7155,54.8513,53.5197,54.2148,1616500.0],["2023-03-31",55.0471,56.036,54.9492,55.0569,1597300.0],["2023-04-03",55.5171,55.7619,54.4303,55.0667,1281500.0],["2023-04-04",55.38,55.4388,53.9505,54.2344,1332200.0],["2023-04-05",53.7938,54.0974,52.4426,52.9028,1512000.0],["2023-04-06",53.0399,54.0288,52.5993,53.5099,1335200.0],["2023-04-10",53.2945,54.1757,53.1476,53.7547,539800.0],["2023-04-11",54.1071,54.254,52.7951,52.8441,869800.0],["2023-04-12",53.9994,54.7534,53.0693,54.3421,1690600.0],["2023-04-13",54.538,55.0765,53.8624,54.6065,886700.0],["2023-04-14",54.6848,55.38,54.0484,54.2442,883200.0],["2023-04-17",54.2638,55.2625,54.0876,55.0373,552200.0],["2023-04-18",55.3996,55.6052,54.7827,55.1352,597800.0],["2023-04-19",54.4596,54.8219,54.0288,54.6457,549700.0],["2023-04-20",54.5575,54.7044,53.8232,54.1169,537200.0],["2023-04-21",54.068,54.7534,53.6176,54.6555,977700.0],["2023-04-24",54.7142,55.2234,54.0386,54.2344,594700.0],["2023-04-25",53.598,53.9701,52.7168,52.893,662500.0],["2023-04-26",53.2063,54.0974,52.9909,53.0203,710100.0],["2023-04-27",54.6359,54.6359,53.3336,54.2051,1299700.0],["2023-04-28",54.1169,55.4975,53.8819,55.1842,797000.0],["2023-05-01",55.1548,56.1633,55.1352,55.5171,1025800.0],["2023-05-02",55.8108,56.7704,53.8036,55.1744,1531400.0],["2023-05-03",55.6444,55.9088,54.1365,54.3715,1105400.0],["2023-05-04",53.7547,53.9603,52.3055,52.9322,1296700.0],["2023-05-05",53.6567,54.724,53.4217,54.3128,767500.0],["2023-05-08",54.675,54.9296,53.1476,53.8819,952100.0],["2023-05-09",53.5784,55.0177,53.363,54.8317,1319600.0],["2023-05-10",55.5171,55.5367,53.4217,54.3519,878900.0],["2023-05-11",53.7351,55.3311,53.7351,54.773,951300.0],["2023-05-12",54.8023,55.2919,54.3421,54.9884,672800.0],["2023-05-15",55.8108,56.9858,55.566,56.6921,1301500.0],["2023-05-16",56.2123,56.4669,55.7031,55.9381,1153200.0],["2023-05-17",56.5354,58.2587,56.3689,58.0629,1234700.0],["2023-05-18",57.9747,58.386,57.3089,57.9356,673000.0],["2023-05-19",58.0726,58.3272,56.9956,57.4068,724300.0],["2023-05-22",57.9747,58.0041,57.162,57.4166,703700.0],["2023-05-23",56.9956,58.7482,56.6529,57.681,1145900.0],["2023-05-24",56.3983,56.5452,55.2038,56.0263,1545500.0],["2023-05-25",56.036,57.2208,55.8402,56.3983,734700.0],["2023-05-26",56.3885,57.4362,55.5661,56.2417,1143500.0],["2023-05-30",56.6529,57.446,56.3298,56.7802,1013100.0],["2023-05-31",56.3494,56.8096,55.3409,55.8892,1874100.0],["2023-06-01",55.9577,57.0152,55.5856,56.9075,1096600.0],["2023-06-02",57.916,58.4251,57.3285,57.8377,1491700.0],["2023-06-05",57.7691,57.7691,55.9871,56.6137,1005200.0],["2023-06-06",56.3102,57.8474,56.3102,57.5243,1424900.0],["2023-06-07",58.0726,58.8853,57.5831,58.5426,991400.0],["2023-06-08",58.8755,59.2378,58.5818,58.7482,921400.0],["2023-06-09",58.4937,58.8951,57.8279,58.3468,870200.0],["2023-06-12",58.1706,59.4826,58.0629,59.1791,687700.0],["2023-06-13",59.3651,60.1092,59.3651,59.7274,933300.0],["2023-06-14",59.4826,60.0897,59.0518,59.3945,879400.0],["2023-06-15",59.3945,60.3834,58.993,60.3247,618800.0],["2023-06-16",60.7751,60.8926,59.7568,59.9232,1192500.0],["2023-06-20",58.7972,59.9722,57.8768,59.698,988900.0],["2023-06-21",59.8253,60.4324,59.5609,59.7568,948700.0],["2023-06-22",59.463,60.7261,59.228,60.4226,1066000.0],["2023-06-23",59.3945,59.7274,58.7972,59.3357,765100.0],["2023-06-26",59.3357,60.1582,59.1007,59.6099,797000.0],["2023-06-27",60.0799,61.245,59.2672,61.0786,1139200.0],["2023-06-28",61.0003,61.3821,60.589,60.7653,880500.0],["2023-06-29",60.5401,61.4213,60.4813,60.9513,1243200.0],["2023-06-30",61.5877,62.42,60.8534,62.1948,1527600.0],["2023-07-03",62.1067,62.6844,61.7836,62.3613,290700.0],["2023-07-05",61.9892,62.4298,61.5975,62.2242,554200.0],["2023-07-06",61.3527,62.2144,60.589,60.7751,945100.0],["2023-07-07",60.9905,62.0577,60.9905,61.4311,676500.0],["2023-07-10",61.0394,62.2731,60.8926,62.234,504200.0],["2023-07-11",62.2927,63.2523,62.1752,63.0565,735000.0],["2023-07-12",63.9768,64.1041,63.2425,64.0258,742000.0],["2023-07-13",64.2804,64.4077,63.7027,63.8006,850500.0],["2023-07-14",63.9181,63.9181,62.5865,62.7333,936100.0],["2023-07-17",62.4494,63.7908,62.4494,63.4775,739000.0],["2023-07-18",63.4383,65.7393,63.4383,65.1714,1484000.0],["2023-07-19",65.0833,65.426,64.5056,64.5741,968700.0],["2023-07-20",65.0147,65.3183,64.0943,64.6133,1026600.0],["2023-07-21",65.1812,65.4945,63.7908,64.0944,780100.0],["2023-07-24",63.7223,64.2216,63.1642,63.6439,805900.0],["2023-07-25",63.1837,63.8887,61.9304,62.7627,2111700.0],["2023-07-26",62.9781,63.5362,62.6158,63.1348,1188200.0],["2023-07-27",63.1544,63.7418,62.4004,62.5179,949100.0],["2023-07-28",63.1544,65.0049,62.6354,64.4762,1466700.0],["2023-07-31",65.6022,68.0501,61.8619,62.4788,2670000.0],["2023-08-01",63.5656,63.8496,62.234,63.5069,1151800.0],["2023-08-02",62.6256,62.6256,61.6759,62.0186,893000.0],["2023-08-03",61.5388,62.3515,61.2157,61.7738,604800.0],["2023-08-04",61.7738,63.4285,61.715,62.7333,740300.0],["2023-08-07",62.7627,63.5656,62.7627,63.4187,458400.0],["2023-08-08",62.3319,63.2327,62.0284,62.6648,576800.0],["2023-08-09",62.5767,62.9194,61.5584,61.6171,868300.0],["2023-08-10",62.0969,62.8606,61.6269,61.8032,441900.0],["2023-08-11",61.4017,61.8423,60.6576,61.3234,694100.0],["2023-08-14",60.7555,61.5878,60.452,61.1178,516700.0],["2023-08-15",60.5597,61.5094,60.5597,60.6576,780500.0],["2023-08-16",60.7653,61.2255,60.1778,60.217,458900.0],["2023-08-17",60.2757,60.6869,59.3553,59.3651,543900.0],["2023-08-18",58.7287,60.0603,58.4839,60.0113,574800.0],["2023-08-21",60.3247,60.7065,59.6491,60.5205,573900.0],["2023-08-22",60.9317,60.9905,60.0015,60.1778,656200.0],["2023-08-23",60.2757,60.8436,59.982,60.5205,567300.0],["2023-08-24",60.1484,60.9219,59.5609,59.5609,792200.0],["2023-08-25",59.7568,59.7959,58.6014,59.3259,620300.0],["2023-08-28",59.3259,60.7457,59.228,60.0701,550900.0],["2023-08-29",60.1582,60.2953,59.4043,59.7959,1039700.0],["2023-08-30",59.6099,59.9722,58.9735,58.9735,687500.0],["2023-08-31",59.5414,60.4324,59.2182,60.2365,2901100.0],["2023-09-01",60.7457,61.0394,59.7959,60.2365,915100.0],["2023-09-05",59.9232,59.9722,58.9343,59.1007,952600.0],["2023-09-06",61.5486,62.1557,60.1191,60.8926,1600000.0],["2023-09-07",60.4226,61.8815,60.4226,60.7555,1111000.0],["2023-09-08",61.4507,61.7738,60.3932,60.5401,1267100.0],["2023-09-11",61.2059,61.5094,60.3247,60.5009,536000.0],["2023-09-12",57.867,59.1203,57.8181,58.6503,11482900.0],["2023-09-13",58.7189,59.5805,58.4643,59.3455,4045600.0],["2023-09-14",60.0505,60.7359,59.4924,60.2953,3702200.0],["2023-09-15",60.3149,61.7738,60.0897,61.0296,5207100.0],["2023-09-18",61.1765,62.8704,61.0198,62.2829,2699300.0],["2023-09-19",62.3123,62.4788,61.5878,62.234,2082600.0],["2023-09-20",62.7921,63.1446,61.5878,61.7542,2240700.0],["2023-09-21",61.6563,62.1459,60.8338,61.7444,1708600.0],["2023-09-22",61.8325,62.1752,61.0296,61.1863,1377900.0],["2023-09-25",60.8828,61.8717,60.2463,61.6073,1668400.0],["2023-09-26",60.9611,62.0577,60.7261,61.343,1618600.0],["2023-09-27",61.6857,62.0773,60.9807,61.7052,1736900.0],["2023-09-28",61.7836,62.6061,61.6073,61.813,1597100.0],["2023-09-29",61.95,62.1556,61.1961,61.3625,1670200.0],["2023-10-02",60.873,61.1765,57.9943,58.2881,2070000.0],["2023-10-03",57.6418,58.2685,56.2123,56.2612,1739600.0],["2023-10-04",56.2515,57.9747,56.1046,57.446,1357500.0],["2023-10-05",57.2404,58.2391,57.0445,57.9845,1549800.0],["2023-10-06",57.7593,59.9624,57.26,59.5022,1515700.0],["2023-10-09",59.6882,59.8743,57.7202,58.8168,1360600.0],["2023-10-10",59.7763,61.5877,59.5316,60.5205,2337000.0],["2023-10-11",60.5694,61.5094,60.0897,60.5499,1367100.0],["2023-10-12",60.8436,61.2353,58.2685,58.6014,1051000.0],["2023-10-13",58.6797,58.9441,57.3873,57.7397,936400.0],["2023-10-16",58.1118,59.5707,58.1118,58.993,993200.0],["2023-10-17",58.6014,60.0015,58.6014,59.6197,983300.0],["2023-10-18",58.758,59.042,57.4852,57.5537,1283100.0],["2023-10-19",57.3872,58.4643,56.741,56.8977,1000800.0],["2023-10-20",57.211,57.8768,56.7704,56.9368,1055900.0],["2023-10-23",56.8683,58.1314,56.6333,57.3187,1684100.0],["2023-10-24",57.6614,58.5818,57.6614,58.4447,1200600.0],["2023-10-25",57.9454,58.4056,57.2795,57.4754,1227000.0],["2023-10-26",57.2404,58.8266,57.2404,58.2097,2764900.0],["2023-10-27",58.7189,60.5597,57.6614,58.1999,4087100.0],["2023-10-30",59.228,60.2072,58.4741,59.933,2625500.0],["2023-10-31",59.8841,61.2842,59.2574,60.824,1629900.0],["2023-11-01",60.5694,61.2646,60.0505,61.0688,1654000.0],["2023-11-02",62.0088,63.0075,61.8815,62.5473,1746200.0],["2023-11-03",63.6439,64.486,63.3404,64.016,1856600.0],["2023-11-06",63.7908,64.4272,62.9194,63.3894,1721400.0],["2023-11-07",62.9879,63.4481,62.0186,63.2229,1149000.0],["2023-11-08",63.311,64.4958,63.1935,63.9475,1444000.0],["2023-11-09",64.7014,65.7099,64.0062,64.4762,2048300.0],["2023-11-10",64.8091,65.7001,63.9768,65.4651,782800.0],["2023-11-13",64.9951,66.9534,64.956,66.2876,1483200.0],["2023-11-14",65.1028,66.4051,64.6818,65.7393,9019900.0],["2023-11-15",66.8359,67.0807,65.9939,66.4149,4401700.0],["2023-11-16",66.3464,66.9534,65.5435,66.1407,3466400.0],["2023-11-17",66.7282,67.4234,66.2876,67.159,4721600.0],["2023-11-20",67.1688,67.3647,65.661,66.3855,3723900.0],["2023-11-21",66.6499,66.973,65.1224,65.1518,2158100.0],["2023-11-22",65.5043,66.7674,65.2106,65.7785,1610600.0],["2023-11-24",65.9155,66.4541,65.7393,66.131,407900.0],["2023-11-27",66.2191,66.2191,65.3574,65.5728,1106100.0],["2023-11-28",65.661,66.1114,64.956,65.2301,1387200.0],["2023-11-29",65.4847,66.1995,65.0343,65.0931,2834900.0],["2023-11-30",65.3281,66.8066,65.3281,66.7968,4788300.0],["2023-12-01",66.5813,68.5396,66.5324,68.0403,2130000.0],["2023-12-04",67.3647,68.1284,67.0709,67.678,1305800.0],["2023-12-05",66.9632,67.4821,66.5813,67.0122,1480800.0],["2023-12-06",67.5605,69.4209,67.3157,67.4528,1740800.0],["2023-12-07",67.9424,69.274,67.7074,69.274,2300700.0],["2023-12-08",69.9594,71.0462,69.0782,70.6448,2498800.0],["2023-12-11",70.5469,71.5064,70.1552,71.5064,1469100.0],["2023-12-12",71.4281,71.9666,70.7623,71.1245,1540700.0],["2023-12-13",71.2323,72.4855,70.9777,72.4758,2102000.0],["2023-12-14",72.9555,73.9053,72.7597,73.3766,3263100.0],["2023-12-15",72.9457,72.9457,71.6925,72.3974,1983100.0],["2023-12-18",72.3583,72.6422,71.1637,71.2518,1048600.0],["2023-12-19",71.477,71.9862,71.0658,71.6729,1887300.0],["2023-12-20",71.7904,72.3974,70.2433,70.3608,2312300.0],["2023-12-21",71.0952,72.3485,71.0854,72.3093,1058900.0],["2023-12-22",72.2016,73.6115,72.2016,72.701,956100.0],["2023-12-26",72.701,73.0339,72.2995,72.7108,496100.0],["2023-12-27",72.8087,73.3961,72.6814,72.936,815000.0],["2023-12-28",72.7793,73.5822,72.6716,73.357,959300.0],["2023-12-29",73.2101,73.5332,72.7108,72.7695,705900.0],["2024-01-02",72.2799,72.4072,70.3216,70.8406,2011100.0],["2024-01-03",69.1956,70.1454,69.0096,69.1859,2869600.0],["2024-01-04",69.4404,71.2322,69.4306,70.9483,2319100.0],["2024-01-05",70.5958,72.2114,70.4489,71.5652,1940000.0],["2024-01-08",71.6729,71.9666,70.821,71.7708,973000.0],["2024-01-09",71.0462,72.182,71.0462,71.6043,1239900.0],["2024-01-10",72.9066,73.3766,72.5639,72.701,1558600.0],["2024-01-11",72.4366,72.7303,71.8002,72.6716,1102500.0],["2024-01-12",72.8968,73.3961,72.3876,72.701,1509100.0],["2024-01-16",72.0547,72.5933,71.7022,72.182,1419800.0],["2024-01-17",71.3987,72.3387,71.2812,71.6043,1430300.0],["2024-01-18",72.2408,73.2101,72.2408,73.1416,1781700.0],["2024-01-19",73.2591,74.0815,72.652,74.0718,1053500.0],["2024-01-22",74.0326,74.5907,73.7682,74.0815,1279500.0],["2024-01-23",74.6788,74.904,73.6801,73.7193,1248500.0],["2024-01-24",74.4145,74.8257,73.9053,73.9445,1101600.0],["2024-01-25",74.6592,76.03,74.6592,76.0006,1570500.0],["2024-01-26",76.079,77.1462,75.5111,76.1965,1247500.0],["2024-01-29",75.8146,76.2259,74.8355,75.4523,1319600.0],["2024-01-30",75.4621,76.3336,75.4621,76.2259,1296700.0],["2024-01-31",76.2552,76.5588,74.904,74.9628,1859400.0],["2024-02-01",75.6873,76.2356,74.8746,75.6873,1197100.0],["2024-02-02",75.5698,76.9994,75.4817,76.5784,1049800.0],["2024-02-05",76.1769,76.7154,75.4425,76.4021,1232000.0],["2024-02-06",76.4021,76.9211,75.4817,75.5894,1433800.0],["2024-02-07",76.3531,76.8819,75.9909,76.3238,870300.0],["2024-02-08",76.0496,76.4413,74.6397,75.6971,1039300.0],["2024-02-09",75.7853,75.8734,75.1194,75.658,1120600.0],["2024-02-12",75.5796,76.3336,75.56,76.0888,603500.0],["2024-02-13",74.8747,75.3153,74.248,75.1292,1476500.0],["2024-02-14",75.7657,75.9517,74.8942,75.4523,1060900.0],["2024-02-15",75.7656,77.3616,75.5992,77.0679,1319800.0],["2024-02-16",76.97,77.0679,76.0104,76.0202,1063600.0],["2024-02-20",75.5209,76.9602,75.5209,76.314,2234700.0],["2024-02-21",75.7656,76.6958,74.5026,76.451,2079400.0],["2024-02-22",77.1462,77.8708,76.8329,76.9308,2448600.0],["2024-02-23",76.8623,78.9283,75.4719,76.2259,3011500.0],["2024-02-26",75.8244,76.4413,74.3753,74.3851,2160600.0],["2024-02-27",74.4145,76.0594,74.4145,75.6971,1553500.0],["2024-02-28",74.953,75.8832,74.5613,74.7278,1404700.0],["2024-02-29",74.9138,75.8832,74.5515,75.5698,2757400.0],["2024-03-01",75.893,77.1463,75.4719,75.7363,1476800.0],["2024-03-04",75.3936,76.3727,75.2467,76.0594,1173800.0],["2024-03-05",75.7363,78.6443,75.7363,77.7141,2383900.0],["2024-03-06",78.4191,78.8304,77.8512,78.1548,1498900.0],["2024-03-07",78.7814,80.5536,78.7814,80.4166,2004500.0],["2024-03-08",80.4557,81.3076,79.5549,79.741,1544400.0],["2024-03-11",79.5941,80.0739,79.2122,79.7507,1469400.0],["2024-03-12",80.0445,81.2195,79.9857,81.1117,1635100.0],["2024-03-13",81.0334,83.4127,80.4949,82.2867,3486600.0],["2024-03-14",82.1692,83.0406,81.2684,82.6686,1959700.0],["2024-03-15",82.2769,84.3233,82.2476,84.0394,2551100.0],["2024-03-18",84.0688,84.8031,83.8142,84.4604,1768200.0],["2024-03-19",84.2058,84.5485,83.4617,83.8631,1187400.0],["2024-03-20",83.7358,84.5094,83.0211,83.6086,1800400.0],["2024-03-21",83.9023,85.42,83.6869,84.4114,1826500.0],["2024-03-22",84.7052,85.0185,84.2548,84.7052,996000.0],["2024-03-25",84.6954,84.9304,83.7848,83.8044,1034100.0],["2024-03-26",84.1569,85.9976,84.0002,85.8018,1908000.0],["2024-03-27",85.9389,86.0662,84.8423,85.7626,996500.0],["2024-03-28",85.6452,85.7333,84.5583,85.0968,1551900.0],["2024-04-01",85.5668,85.5668,83.5988,83.8925,1558300.0],["2024-04-02",83.3442,83.8142,82.8252,83.4421,1537200.0],["2024-04-03",83.3442,85.185,83.1875,85.0381,1531000.0],["2024-04-04",85.9291,86.5949,84.0492,84.2058,2088000.0],["2024-04-05",84.3331,85.8997,84.3331,85.557,963400.0],["2024-04-08",85.4004,86.3501,84.9793,85.2045,1315000.0],["2024-04-09",85.2731,85.9095,83.2267,84.2352,1485100.0],["2024-04-10",83.2365,84.7346,83.0406,83.2659,1424600.0],["2024-04-11",83.2659,83.2659,81.3565,82.3063,1975400.0],["2024-04-12",81.5524,82.3553,80.583,81.288,1525100.0],["2024-04-15",82.3455,83.0798,80.3872,80.7788,969000.0],["2024-04-16",80.7788,81.5915,80.2207,80.818,1135300.0],["2024-04-17",81.8461,82.6294,81.0922,81.8461,1757100.0],["2024-04-18",82.4728,83.3736,81.7188,81.993,1750700.0],["2024-04-19",82.1203,82.6098,80.8865,81.474,1163200.0],["2024-04-22",81.8265,83.2365,81.5426,82.649,1210000.0],["2024-04-23",83.2267,84.4604,82.7078,84.3331,965700.0],["2024-04-24",84.1569,84.8129,83.0015,83.3344,1120600.0],["2024-04-25",82.4825,83.6967,81.2782,83.4029,1778600.0],["2024-04-26",83.726,84.1471,83.1679,83.7065,1510800.0],["2024-04-29",84.2156,85.0479,83.7848,84.9304,1453000.0],["2024-04-30",84.6758,84.9793,82.5707,82.7273,2239900.0],["2024-05-01",84.2058,86.6928,83.1777,83.7358,2757800.0],["2024-05-02",85.1262,86.1249,84.4212,85.0087,2109000.0],["2024-05-03",85.6452,86.3208,85.0381,85.7725,1137700.0],["2024-05-06",86.1053,87.0355,86.0466,86.448,886900.0],["2024-05-07",86.1935,86.9768,85.3123,85.6158,1320200.0],["2024-05-08",86.8984,88.3574,86.3599,88.2399,3349700.0],["2024-05-09",89.1113,90.0415,88.7882,89.9142,2349400.0],["2024-05-10",89.9142,90.5213,88.8176,89.268,1635300.0],["2024-05-13",89.3365,89.3365,87.7993,87.8384,1040400.0],["2024-05-14",87.8384,89.0232,87.8384,88.8567,1514800.0],["2024-05-15",89.3561,91.5787,89.3561,90.8933,2274500.0],["2024-05-16",90.6486,90.9423,88.7392,88.7784,1466400.0],["2024-05-17",89.1603,89.7771,89.0623,89.5715,1279900.0],["2024-05-20",89.4638,90.6192,89.4638,89.8261,1085200.0],["2024-05-21",89.7279,90.3366,89.4824,90.0224,877300.0],["2024-05-22",90.0224,90.5526,89.0308,89.7181,986900.0],["2024-05-23",90.8373,90.8373,88.9621,89.561,1145600.0],["2024-05-24",90.3268,91.4657,89.8359,90.8079,844200.0],["2024-05-28",91.0828,91.5246,89.8359,90.1304,1167200.0],["2024-05-29",89.345,89.6493,88.4908,88.7068,1086700.0],["2024-05-30",88.7952,90.2679,88.697,90.1893,869800.0],["2024-05-31",90.965,92.0057,90.0421,91.0239,4428100.0],["2024-06-03",91.8093,92.585,89.8359,91.4657,1302100.0],["2024-06-04",90.5919,91.7504,89.9733,90.4446,969600.0],["2024-06-05",90.8766,91.4952,89.9341,90.0617,1369400.0],["2024-06-06",90.2777,91.1515,89.3646,89.6003,850200.0],["2024-06-07",88.8541,89.8457,88.481,88.7461,1027300.0],["2024-06-10",88.3239,90.6312,88.2257,90.425,1395500.0],["2024-06-11",89.5315,90.0126,87.8526,88.4908,1837300.0],["2024-06-12",89.5708,90.3268,88.8344,89.345,1804400.0],["2024-06-13",88.5497,89.1192,87.3617,88.4319,1296300.0],["2024-06-14",87.1261,87.5188,85.0741,87.4108,1884100.0],["2024-06-17",87.6955,89.7475,87.6759,89.1781,1231500.0],["2024-06-18",89.3057,90.6312,89.2468,90.6213,1283700.0],["2024-06-20",90.9257,91.5737,90.1304,90.3759,1577000.0],["2024-06-21",89.8457,91.7995,89.4628,91.613,2187900.0],["2024-06-24",91.8781,92.909,91.2497,91.613,1077200.0],["2024-06-25",91.7111,95.1868,91.4461,95.1475,2718000.0],["2024-06-26",94.3719,94.8333,91.829,92.9188,2900400.0],["2024-06-27",92.958,93.3213,91.9271,92.2021,961300.0],["2024-06-28",92.585,93.2821,90.9159,91.505,1352600.0],["2024-07-01",91.9664,92.3886,90.5624,90.6606,1809000.0],["2024-07-02",89.9439,92.6144,89.9439,92.4475,1827200.0],["2024-07-03",92.4671,93.1642,91.8486,92.1922,524100.0],["2024-07-05",92.1726,92.9188,91.3479,91.8682,924000.0],["2024-07-08",92.2021,92.5457,91.3479,91.4952,937700.0],["2024-07-09",91.7897,93.3901,91.5541,92.3101,1012400.0],["2024-07-10",92.3493,92.5359,91.3381,92.2021,1133000.0],["2024-07-11",91.9272,94.0773,90.8963,94.0184,1456800.0],["2024-07-12",94.5977,95.9035,93.9006,94.0871,1994800.0],["2024-07-15",94.6468,96.0017,94.313,94.8922,1088200.0],["2024-07-16",95.55,96.9933,95.069,95.874,2121200.0],["2024-07-17",95.2359,96.2569,93.9497,94.097,1900100.0],["2024-07-18",95.1573,95.1573,92.4966,92.5752,1781300.0],["2024-07-19",92.9188,93.0366,91.7897,91.8781,1245500.0],["2024-07-22",92.4672,93.5864,91.7897,93.2722,864200.0],["2024-07-23",92.8402,94.2442,92.8402,93.7533,817700.0],["2024-07-24",93.5177,93.5177,91.4853,91.5148,1489200.0],["2024-07-25",91.9566,92.6144,91.2399,91.505,1476700.0],["2024-07-26",92.6341,93.0268,91.7799,91.8781,1229200.0],["2024-07-29",92.8795,93.7239,91.9566,92.1824,1836900.0],["2024-07-30",92.4377,93.4981,91.2399,91.3086,1223100.0],["2024-07-31",92.0744,93.5373,91.8781,92.2413,1801000.0],["2024-08-01",92.6046,95.6286,90.1304,90.3268,2567700.0],["2024-08-02",87.8723,88.1374,84.1708,85.0348,3672800.0],["2024-08-05",81.893,85.9479,80.7148,84.6716,2804600.0],["2024-08-06",85.3097,88.4024,85.1821,87.7544,2192600.0],["2024-08-07",89.345,90.8373,86.9297,87.9508,2860900.0],["2024-08-08",88.8148,90.9257,88.1668,90.3268,3611500.0],["2024-08-09",89.9537,90.6115,89.2861,90.0421,1598500.0],["2024-08-12",90.0323,91.1123,89.5905,90.5821,1571200.0],["2024-08-13",90.6213,91.937,90.4053,91.0926,944300.0],["2024-08-14",91.5553,91.9097,90.6004,91.5947,1124400.0],["2024-08-15",92.5496,92.6481,91.6636,92.6382,807000.0],["2024-08-16",92.7564,92.7564,91.3978,91.9786,753900.0],["2024-08-19",92.5398,93.5242,92.1263,93.475,954100.0],["2024-08-20",93.3569,93.4652,92.3133,92.4315,667800.0],["2024-08-21",92.5398,93.1403,92.2346,93.0911,593300.0],["2024-08-22",92.904,92.9828,92.1066,92.4709,742800.0],["2024-08-23",93.1206,94.0854,92.5299,94.0263,632400.0],["2024-08-26",94.174,94.6268,93.2289,93.2584,473700.0],["2024-08-27",92.7564,93.9869,92.6973,93.032,706600.0],["2024-08-28",92.9434,93.3274,91.9393,92.6678,1176500.0],["2024-08-29",93.0025,95.4243,93.0025,95.0403,1101400.0],["2024-08-30",94.9813,95.9165,93.6719,95.9066,2181800.0],["2024-09-03",94.9419,95.4833,90.7284,90.9942,1193500.0],["2024-09-04",90.7677,93.3569,90.7677,91.5061,1481100.0],["2024-09-05",91.26,91.7817,90.2263,90.5512,1400600.0],["2024-09-06",90.7087,91.8802,89.1138,89.1926,1814800.0],["2024-09-09",90.0097,92.0279,89.7833,89.8325,1651300.0],["2024-09-10",90.0392,90.0392,88.0211,88.789,1639900.0],["2024-09-11",88.3558,90.7284,88.0211,90.6201,1535100.0],["2024-09-12",90.9351,91.8605,90.7973,91.0828,946300.0],["2024-09-13",91.4962,92.5496,91.2304,92.3626,626700.0],["2024-09-16",93.1009,93.5833,92.1558,92.4807,559600.0],["2024-09-17",93.2683,94.4103,92.9631,93.3864,877900.0],["2024-09-18",92.7367,94.3906,92.1263,92.6776,1033100.0],["2024-09-19",95.9559,96.9502,94.9517,96.7533,1527500.0],["2024-09-20",96.2118,96.2118,94.9812,95.5128,1491700.0],["2024-09-23",95.7097,96.5662,94.7351,95.1191,1012000.0],["2024-09-24",95.503,95.9854,94.0558,94.6367,1126900.0],["2024-09-25",94.5087,94.804,93.6719,93.8393,887300.0],["2024-09-26",94.2921,95.7294,92.8253,92.9828,1010200.0],["2024-09-27",93.3372,93.6227,92.3035,93.4553,1224300.0],["2024-09-30",93.0419,93.3175,91.6045,93.2486,1635700.0],["2024-10-01",93.1797,93.5439,91.26,92.1755,1369600.0],["2024-10-02",92.0475,93.0911,91.3092,91.6144,757800.0],["2024-10-03",91.1418,91.3486,90.0786,91.1714,1661100.0],["2024-10-04",92.5496,92.7564,91.1714,92.7465,875200.0],["2024-10-07",92.5398,93.347,91.89,92.9828,1454800.0],["2024-10-08",92.9926,93.1797,92.2346,92.6776,623000.0],["2024-10-09",93.2584,94.1248,92.5496,93.7014,887500.0],["2024-10-10",92.5496,93.4159,92.3429,92.8154,505500.0],["2024-10-11",93.1206,93.5439,91.9097,92.8351,967000.0],["2024-10-14",93.0615,95.9559,92.9237,95.9165,1107300.0],["2024-10-15",95.8673,96.6942,95.1683,95.631,834400.0],["2024-10-16",95.5227,97.1372,95.4833,97.1274,982400.0],["2024-10-17",97.6984,97.7574,96.4087,96.4481,886600.0],["2024-10-18",96.4383,96.5761,95.5719,95.9756,844800.0],["2024-10-21",95.9263,96.074,94.8434,94.9714,549300.0],["2024-10-22",95.2175,95.5818,94.4398,94.7351,935900.0],["2024-10-23",93.7605,94.6859,93.4553,94.174,701700.0],["2024-10-24",94.1248,94.233,93.4652,93.9672,480300.0],["2024-10-25",94.5973,94.8336,93.6325,93.9377,442900.0],["2024-10-28",94.7745,95.375,94.4398,94.5973,1224000.0],["2024-10-29",93.7704,94.6269,93.0714,94.2331,1016900.0],["2024-10-30",87.7257,95.1978,87.7257,92.4315,2140500.0],["2024-10-31",92.2346,93.8885,91.5258,92.0968,2122500.0],["2024-11-01",92.5595,94.046,92.5595,92.845,1264200.0],["2024-11-04",93.0812,94.3512,92.4413,92.4807,1127300.0],["2024-11-05",92.018,94.6761,91.9196,94.174,1762700.0],["2024-11-06",96.5761,97.4818,94.2823,97.4621,1691500.0],["2024-11-07",97.4621,98.1315,95.9854,96.1724,1140900.0],["2024-11-08",95.1388,96.9994,94.8828,96.0051,861900.0],["2024-11-11",97.088,97.3341,95.887,96.074,729300.0],["2024-11-12",96.1725,96.3201,93.8196,93.9279,983100.0],["2024-11-13",93.7009,94.6089,93.3356,93.3751,1489100.0],["2024-11-14",93.6318,94.1648,93.4344,93.8983,1231300.0],["2024-11-15",93.77,94.0759,93.2073,94.0365,984200.0],["2024-11-18",93.77,94.5399,93.4245,93.7107,1109200.0],["2024-11-19",92.5164,94.5102,92.3387,94.4905,853400.0],["2024-11-20",94.8952,95.1123,93.6318,94.0167,1048900.0],["2024-11-21",94.757,96.9976,93.8588,96.4547,1354400.0],["2024-11-22",96.662,97.4615,96.4152,96.7607,680700.0],["2024-11-25",97.4319,98.4288,96.4646,98.3992,1840400.0],["2024-11-26",97.7675,99.5047,97.116,99.0013,1002600.0],["2024-11-27",99.0211,99.3764,96.8693,97.807,851200.0],["2024-11-29",98.0143,98.3597,97.4517,98.0735,481800.0],["2024-12-02",98.1919,98.4288,96.8792,97.1062,1058000.0],["2024-12-03",97.6195,97.7478,95.8724,95.8822,963300.0],["2024-12-04",95.2801,97.4517,95.2505,97.3233,764500.0],["2024-12-05",97.4122,97.4714,94.8261,95.0037,824600.0],["2024-12-06",95.6157,96.0303,94.0266,94.6682,803000.0],["2024-12-09",94.6484,95.5269,93.77,94.0365,719000.0],["2024-12-10",93.5725,95.8625,93.3455,95.063,1084000.0],["2024-12-11",95.5072,96.0698,94.53,95.063,656900.0],["2024-12-12",95.5861,95.8921,93.7107,93.7699,721000.0],["2024-12-13",93.7601,94.7175,93.5331,94.4214,1110300.0],["2024-12-16",94.1352,96.2968,94.0463,96.0402,1580600.0],["2024-12-17",95.7441,96.6521,93.7699,93.8785,1058200.0],["2024-12-18",93.7502,94.3523,90.5127,90.6607,1203800.0],["2024-12-19",91.9538,93.1876,91.2135,91.8748,1571800.0],["2024-12-20",91.0358,94.3128,90.8187,93.306,1557700.0],["2024-12-23",93.0297,94.5892,93.0297,93.8193,1057700.0],["2024-12-24",94.1845,94.5102,93.7699,94.4313,184400.0],["2024-12-26",94.0266,94.5695,93.8094,94.2339,296000.0],["2024-12-27",93.8489,94.6188,93.6515,94.2536,548400.0],["2024-12-30",93.1185,94.8162,92.1314,94.2832,580800.0],["2024-12-31",94.3721,95.7638,94.3721,94.4609,594500.0],["2025-01-02",94.8063,95.7144,94.4214,95.1222,501800.0],["2025-01-03",95.5368,95.8724,93.9476,94.6879,590700.0],["2025-01-06",95.2999,95.5368,93.7601,93.9279,725000.0],["2025-01-07",94.1352,94.5991,93.2764,93.9377,1143300.0],["2025-01-08",93.5133,94.9741,93.2962,94.9051,791600.0],["2025-01-10",93.5824,94.4708,92.5756,92.8915,1257800.0],["2025-01-13",92.0821,93.7206,91.8353,93.4738,954500.0],["2025-01-14",94.451,95.2703,93.7699,94.5695,683200.0],["2025-01-15",94.757,95.8526,94.4411,95.4973,1154400.0],["2025-01-16",95.7046,96.4251,94.3029,94.5695,733400.0],["2025-01-17",94.7373,95.7144,94.2437,94.4609,697700.0],["2025-01-21",94.6188,95.5763,93.6614,94.2931,1353300.0],["2025-01-22",94.1549,94.2931,93.4146,93.6614,1439300.0],["2025-01-23",94.1352,94.6386,93.6515,94.0463,1667100.0],["2025-01-24",94.0463,94.6287,93.7107,93.7601,685300.0],["2025-01-27",93.2567,94.6682,93.0987,94.3918,935700.0],["2025-01-28",94.6287,95.1814,93.77,94.0463,792400.0],["2025-01-29",93.8884,95.3492,93.7798,94.5793,903300.0],["2025-01-30",95.2505,95.7934,93.7897,94.1648,889600.0],["2025-01-31",94.1845,95.2801,93.7601,94.3622,1436200.0],["2025-02-03",92.1117,95.0038,92.1018,93.7897,954700.0],["2025-02-04",93.5725,94.4411,92.8224,93.5133,2106500.0],["2025-02-05",93.9081,95.596,93.4344,95.2999,944800.0],["2025-02-06",95.7441,96.6225,95.211,96.0895,969800.0],["2025-02-07",96.1093,96.9285,95.2999,96.4843,779600.0],["2025-02-10",96.7311,96.7311,95.4183,95.5762,1470700.0],["2025-02-11",95.4183,96.583,95.0827,96.4547,786500.0],["2025-02-12",95.744,98.2314,95.744,97.7872,1171700.0],["2025-02-13",97.8169,98.794,96.741,97.7379,1078700.0],["2025-02-14",98.3499,99.4652,97.7478,99.3961,1089600.0],["2025-02-18",99.9094,102.7521,99.5738,101.7453,2729800.0],["2025-02-19",101.6071,104.4104,101.6071,104.0748,1816100.0],["2025-02-20",104.5387,105.9699,103.3246,104.4104,1742400.0],["2025-02-21",104.3314,104.5288,98.952,100.3536,1998000.0],["2025-02-24",101.2123,101.5578,100.018,100.2647,1431500.0],["2025-02-25",99.258,101.6762,99.0605,100.1858,2027100.0],["2025-02-26",103.6405,103.8971,98.7546,101.0149,3551100.0],["2025-02-27",100.6299,102.5251,100.1562,101.2123,1276500.0],["2025-02-28",101.311,101.9329,99.1198,101.7651,2642000.0],["2025-03-03",102.4856,103.374,99.3073,99.6923,1705600.0],["2025-03-04",98.2413,98.6855,95.7737,97.2049,2435900.0],["2025-03-05",98.2709,101.2222,98.0143,100.6596,2137800.0],["2025-03-06",100.0279,100.7681,99.2481,99.8897,1808600.0],["2025-03-07",99.4554,100.3338,96.435,98.567,2475600.0],["2025-03-10",96.2968,96.8594,93.3455,94.0266,2443300.0],["2025-03-11",93.1975,97.3135,92.2894,96.1389,2404700.0],["2025-03-12",97.8116,98.7915,95.8914,96.1191,2231100.0],["2025-03-13",95.8419,98.069,95.1194,98.0591,2454900.0],["2025-03-14",98.3461,100.4049,97.4652,100.296,1379200.0],["2025-03-17",99.91,101.6718,99.91,101.5531,787200.0],["2025-03-18",101.3749,102.335,100.8008,101.9886,824900.0],["2025-03-19",101.9193,103.3644,101.6223,103.2852,1389700.0],["2025-03-20",102.9487,103.9583,102.6023,103.5327,937700.0],["2025-03-21",102.5231,102.7309,100.7414,101.167,1474900.0],["2025-03-24",102.1964,102.5725,101.4046,102.5725,1684100.0],["2025-03-25",102.9487,103.0278,101.1175,101.8896,900200.0],["2025-03-26",102.3845,103.6217,101.4937,102.2657,976700.0],["2025-03-27",101.4541,102.137,100.682,101.7114,841400.0],["2025-03-28",101.1769,101.8104,100.4841,101.1175,1457400.0],["2025-03-31",99.8308,102.0381,99.0291,101.1274,2175400.0],["2025-04-01",101.5531,101.7807,99.9694,101.2957,1508000.0],["2025-04-02",100.2168,103.6811,100.2168,102.8992,1128100.0],["2025-04-03",98.7618,100.4445,97.6434,97.6434,2466900.0],["2025-04-04",94.2979,95.2778,88.2403,88.4977,4195400.0],["2025-04-07",85.8351,91.2889,84.6968,88.5076,3489000.0],["2025-04-08",90.9227,93.6545,87.0427,88.0621,2495700.0],["2025-04-09",87.1218,95.6143,86.4884,94.3473,3941200.0],["2025-04-10",93.0804,93.5357,87.5079,89.4479,3263600.0],["2025-04-11",89.2202,91.7739,88.4977,91.0414,2218500.0],["2025-04-14",92.7439,95.2283,92.051,94.7729,2531600.0],["2025-04-15",94.9907,97.0297,94.961,95.7331,1472100.0],["2025-04-16",95.5252,96.0399,93.2883,94.1593,3011600.0],["2025-04-17",94.0207,97.8512,93.6842,96.3566,2687500.0],["2025-04-21",95.6143,96.2972,92.3282,93.5357,1172500.0],["2025-04-22",95.2283,96.1785,94.0702,96.0102,1867000.0],["2025-04-23",98.9796,100.5336,97.7324,98.9796,2396800.0],["2025-04-24",98.2273,101.1868,98.0294,101.1274,1326700.0],["2025-04-25",101.0681,102.4142,100.8206,102.2459,993200.0],["2025-04-28",102.7507,103.4634,102.0183,102.9586,2443100.0],["2025-04-29",102.5329,104.7303,102.5329,104.661,1276800.0],["2025-04-30",107.0266,107.3829,102.4736,104.9184,2416400.0],["2025-05-01",104.9184,105.8191,104.1958,104.8095,1850700.0],["2025-05-02",105.5617,106.7198,104.9085,105.6607,1673500.0],["2025-05-05",105.5815,107.2642,104.9283,106.5317,756300.0],["2025-05-06",105.8884,107.6799,105.4331,106.6208,1152100.0],["2025-05-07",107.1157,107.8877,106.1754,106.8386,1515000.0],["2025-05-08",107.9372,107.9372,106.4031,107.3335,1314000.0],["2025-05-09",108.4123,108.4717,106.987,108.4519,1865400.0],["2025-05-12",110.5701,110.8571,109.0359,110.2039,1472000.0],["2025-05-13",110.7384,111.9459,109.4318,110.9462,1637800.0],["2025-05-14",111.1248,111.869,110.6783,111.8392,1362200.0],["2025-05-15",111.1149,113.4366,111.1149,112.7024,1289100.0],["2025-05-16",112.117,112.9008,111.5018,112.1865,1696300.0],["2025-05-19",112.117,113.0794,110.9065,112.9207,1177900.0],["2025-05-20",112.3055,113.5259,112.0178,112.2956,1180900.0],["2025-05-21",111.7697,112.752,110.7776,111.482,1201900.0],["2025-05-22",110.976,111.7598,110.5196,111.2141,931200.0],["2025-05-23",109.4282,112.0575,109.2992,111.8491,1119900.0],["2025-05-27",112.375,113.4961,111.7499,113.4961,1102900.0],["2025-05-28",113.1092,113.6549,112.5436,112.6726,685700.0],["2025-05-29",113.3275,114.27,112.7222,113.8831,953900.0],["2025-05-30",113.516,115.0737,113.1092,114.8257,3140200.0],["2025-06-02",114.2304,114.9447,113.1191,114.905,1331700.0],["2025-06-03",114.8157,115.1332,113.7045,114.7661,1503500.0],["2025-06-04",114.9745,115.3714,113.5854,113.7541,1237000.0],["2025-06-05",113.7541,115.1928,113.7541,114.9547,792200.0],["2025-06-06",115.6492,116.4925,115.0439,115.9369,1009500.0],["2025-06-09",116.5124,116.9489,114.9249,115.0439,868900.0],["2025-06-10",114.9943,115.6988,113.7739,114.4189,865800.0],["2025-06-11",115.0936,117.1474,115.0936,116.2048,2289600.0],["2025-06-12",115.2424,115.8972,114.8554,115.3416,1082000.0],["2025-06-13",113.9426,115.6889,113.8732,114.9348,1268100.0],["2025-06-16",115.2821,115.5896,114.6372,114.9547,865100.0],["2025-06-17",114.528,115.5103,114.1212,114.1212,916300.0],["2025-06-18",114.399,115.2622,113.7839,114.0022,1149600.0],["2025-06-20",114.6868,115.0043,114.0121,114.4486,1526300.0],["2025-06-23",113.764,114.28,112.0773,114.2006,849600.0],["2025-06-24",115.3218,115.5896,114.7066,115.1035,1073000.0],["2025-06-25",115.0241,115.0936,113.6549,113.7541,664200.0],["2025-06-26",114.4784,115.4309,114.0518,114.8257,665100.0],["2025-06-27",115.0638,117.0779,114.8157,116.3239,1112700.0],["2025-06-30",116.7604,117.0779,115.8079,116.0857,1542700.0],["2025-07-01",116.0064,116.4529,113.8732,114.6768,1246400.0],["2025-07-02",114.5479,115.3714,113.516,114.151,1303600.0],["2025-07-03",116.5025,116.5025,114.1311,114.9844,912200.0],["2025-07-07",115.3416,116.8497,114.7661,115.5004,1380800.0],["2025-07-08",115.6591,116.175,113.5557,114.2403,894200.0],["2025-07-09",114.1907,114.4982,112.9703,113.1588,1038500.0],["2025-07-10",113.1985,114.5578,113.1687,113.8533,1435500.0],["2025-07-11",113.3275,113.9625,112.9107,113.6251,837900.0],["2025-07-14",113.6251,114.7463,113.1786,114.399,1400900.0],["2025-07-15",114.9745,115.163,113.5458,113.6549,879800.0],["2025-07-16",113.7343,114.3593,112.9306,113.7045,969000.0],["2025-07-17",113.1092,113.6251,111.9682,112.9108,1436700.0],["2025-07-18",112.2857,112.9901,110.6783,111.2141,1133300.0],["2025-07-21",111.6507,112.0872,110.7379,110.9363,935300.0],["2025-07-22",110.7974,111.5415,110.0136,111.1943,1065600.0],["2025-07-23",111.2836,112.6429,110.718,112.117,1271100.0],["2025-07-24",112.1964,112.6528,111.1149,111.1347,953500.0],["2025-07-25",111.4126,111.5316,110.9462,111.3034,614800.0],["2025-07-28",110.8272,111.0454,110.2616,110.976,753800.0],["2025-07-29",111.8392,112.8909,111.7003,111.7995,1514100.0],["2025-07-30",111.6308,112.1666,106.4219,108.1979,2894400.0],["2025-07-31",108.7138,108.7138,106.2135,106.4119,3087000.0],["2025-08-01",105.9555,108.049,104.8244,107.5232,1952500.0],["2025-08-04",108.2276,108.942,107.8506,108.5054,1852700.0],["2025-08-05",108.5749,109.2297,106.66,107.2553,1147100.0],["2025-08-06",108.2078,108.2872,107.1561,107.9597,1382100.0],["2025-08-07",108.7634,108.8626,107.8506,108.307,1267600.0],["2025-08-08",108.8527,109.8846,108.3566,109.3786,1478000.0],["2025-08-11",109.2694,110.2021,109.0115,109.5076,1142200.0],["2025-08-12",110.0731,113.01,109.8052,112.881,1182400.0],["2025-08-13",113.1992,113.4777,111.7472,113.1396,1662500.0],["2025-08-14",112.7716,113.1097,111.4389,112.1251,1232800.0],["2025-08-15",112.0853,112.4732,111.4886,112.4633,1223800.0],["2025-08-18",112.6821,114.0545,112.3141,113.9054,1751500.0],["2025-08-19",113.7363,114.7507,113.5871,114.5618,1493900.0],["2025-08-20",114.3728,115.248,113.6866,115.0988,1614500.0],["2025-08-21",114.9496,117.5255,114.4026,117.3962,1948200.0],["2025-08-22",118.2217,119.8229,118.0924,118.7886,2276600.0],["2025-08-25",118.6891,119.8925,118.3709,119.8428,1893600.0],["2025-08-26",119.435,123.085,119.1367,123.0154,4057200.0],["2025-08-27",121.6628,123.1149,120.8374,122.2596,2117200.0],["2025-08-28",122.7867,123.5525,121.9612,123.1248,2266100.0],["2025-08-29",123.1149,123.8011,122.5679,122.8264,1753000.0],["2025-09-02",121.9015,124.0497,120.9766,123.7414,3100500.0],["2025-09-03",123.7613,124.3978,122.8165,123.6022,1941300.0],["2025-09-04",123.9204,124.7658,121.3446,121.9314,2683100.0],["2025-09-05",122.0607,123.1348,120.3401,122.8563,1670600.0],["2025-09-08",122.7171,123.3337,120.4097,122.3292,2412800.0],["2025-09-09",122.17,122.2496,120.6186,120.728,1504600.0],["2025-09-10",120.7578,121.6131,119.5146,120.7677,1150500.0],["2025-09-11",121.1556,123.4729,120.6683,123.463,1585000.0],["2025-09-12",123.095,123.4331,121.3943,121.6032,1073900.0],["2025-09-15",121.5932,122.3192,119.3256,119.4649,1069100.0],["2025-09-16",119.6737,119.7533,118.5897,119.5146,1243300.0],["2025-09-17",119.5146,120.9467,119.2859,120.2207,970200.0],["2025-09-18",120.0119,120.9965,119.445,120.5788,1034500.0],["2025-09-19",120.728,120.728,119.0372,119.5544,1286200.0],["2025-09-22",119.4052,121.7623,119.4052,121.6927,825500.0],["2025-09-23",122.0905,122.5878,120.9169,121.623,1241900.0],["2025-09-24",121.6031,121.9115,119.9721,120.0517,1207600.0],["2025-09-25",119.803,121.9214,118.2814,121.633,2207900.0],["2025-09-26",122.3292,123.0055,122.001,122.4585,694700.0],["2025-09-29",122.727,122.9259,120.4495,120.8075,936500.0],["2025-09-30",120.9468,122.1502,120.1909,120.3401,1474900.0],["2025-10-01",122.8463,122.8662,121.0064,122.0706,1337400.0],["2025-10-02",121.9711,123.5724,121.9711,123.5525,1166000.0],["2025-10-03",123.9702,125.2432,123.7514,124.8155,1075500.0],["2025-10-06",125.2929,125.5813,124.0696,124.4674,957500.0],["2025-10-07",124.6266,125.1537,122.8264,122.9557,1522700.0],["2025-10-08",123.7414,123.7414,121.1158,121.1755,1192600.0],["2025-10-09",121.3844,122.0408,120.3401,120.8274,1213600.0],["2025-10-10",120.7478,122.2098,120.0218,120.2008,1213000.0],["2025-10-13",120.8175,122.5977,120.3401,122.1104,930600.0],["2025-10-14",122.0408,123.4928,121.4938,123.0055,1024300.0],["2025-10-15",123.0452,123.7414,121.1258,121.275,850700.0],["2025-10-16",121.5236,121.5435,119.1964,119.5743,1105900.0],["2025-10-17",118.9974,120.3997,118.9974,119.7732,916300.0],["2025-10-20",119.3953,120.5987,118.6891,120.3301,696100.0],["2025-10-21",120.3301,120.4694,119.2958,119.3256,881600.0],["2025-10-22",119.3455,120.2506,118.3112,119.1665,834000.0],["2025-10-23",119.7036,120.7677,119.3853,119.982,998600.0],["2025-10-24",120.6882,121.6728,120.3699,121.2352,790400.0],["2025-10-27",121.076,121.991,120.3401,120.3997,908100.0],["2025-10-28",120.0914,121.2153,119.256,120.3401,1341600.0],["2025-10-29",126.8046,130.9618,124.7857,130.9121,3182400.0],["2025-10-30",130.4546,131.1508,128.7341,129.6689,2179000.0],["2025-10-31",129.6291,130.5839,128.7142,129.5297,1735400.0],["2025-11-03",129.6888,130.8126,128.8534,130.2855,2873600.0],["2025-11-04",129.9673,131.7077,128.9827,130.1861,1418500.0],["2025-11-05",130.8624,133.8261,130.3552,132.9012,1555500.0],["2025-11-06",133.2891,134.2737,129.2413,131.5287,1656400.0],["2025-11-07",131.4492,132.4735,130.8027,132.2249,989800.0],["2025-11-10",133.1995,135.666,132.9012,135.5268,1343500.0],["2025-11-11",136.6805,137.5159,135.3179,135.4273,1491900.0],["2025-11-12",135.7257,137.5656,134.6019,136.9192,1181000.0],["2025-11-13",135.7854,137.5855,135.3478,135.7754,1266200.0],["2025-11-14",135.2583,136.6208,134.4726,136.1136,929400.0],["2025-11-17",136.3523,136.5114,131.3597,132.2448,1014300.0],["2025-11-18",131.8072,132.8316,130.6635,131.3199,906000.0],["2025-11-19",131.847,132.6824,130.7729,131.7276,1660400.0],["2025-11-20",132.6923,133.309,130.0369,130.6237,1260500.0],["2025-11-21",130.2358,131.3199,129.1418,130.9519,1338400.0],["2025-11-24",129.8082,130.8624,129.4103,130.2756,2547300.0],["2025-11-25",130.9618,132.0757,129.4501,131.3994,1385400.0],["2025-11-26",130.8922,133.2195,130.8922,132.3343,1259000.0],["2025-11-28",132.6327,133.5576,132.1652,133.2692,507100.0],["2025-12-01",133.2692,133.7565,130.9022,131.1011,2334900.0],["2025-12-02",132.4238,135.298,131.9067,134.95,1827400.0],["2025-12-03",136.949,137.8739,135.676,137.3866,1991100.0],["2025-12-04",137.0982,139.8929,136.4617,139.1569,1641300.0],["2025-12-05",139.0873,139.9625,137.2871,139.2265,1691500.0],["2025-12-08",138.59,139.5348,137.7446,137.854,1942300.0],["2025-12-09",137.8739,140.0918,137.854,138.9381,1701700.0],["2025-12-10",138.6397,140.0619,138.1723,138.9978,1345200.0],["2025-12-11",138.3115,141.136,138.3115,140.3901,1252300.0],["2025-12-12",141.0266,141.4742,138.5801,138.779,961600.0],["2025-12-15",139.3359,141.0963,139.2365,141.0167,1006000.0],["2025-12-16",140.7979,142.1903,140.0321,140.9371,1645400.0],["2025-12-17",140.9869,141.7924,139.5846,140.1813,1815000.0],["2025-12-18",140.7581,142.9759,140.4995,142.5185,1693900.0],["2025-12-19",142.7174,144.6965,142.5085,143.9904,1750500.0],["2025-12-22",144.5275,144.8855,143.5031,144.8855,928200.0],["2025-12-23",144.7462,145.8701,143.9904,144.428,867400.0],["2025-12-24",144.4678,144.4678,143.4434,144.4479,194600.0],["2025-12-26",144.4578,144.7164,143.2146,143.9904,375400.0],["2025-12-29",143.6622,144.5971,142.5881,143.1649,536800.0],["2025-12-30",143.2146,143.6622,142.4488,143.3539,496800.0],["2025-12-31",143.3141,143.9208,142.5185,142.976,449300.0],["2026-01-02",144.3186,144.5075,141.6134,143.8412,711000.0],["2026-01-05",144.4578,148.4261,143.9108,147.2823,1178900.0],["2026-01-06",147.6901,148.1774,146.1386,146.5961,1198700.0],["2026-01-07",146.6956,148.0979,145.0347,145.7706,1035900.0],["2026-01-08",145.8402,146.606,143.3738,146.3475,1060400.0],["2026-01-09",147.1829,147.7796,143.4235,143.513,1232800.0],["2026-01-12",142.6378,143.3042,141.504,142.976,1058700.0],["2026-01-13",143.0754,144.8059,142.8765,143.4931,1111300.0],["2026-01-14",143.4832,145.0943,140.7482,141.0664,1296000.0],["2026-01-15",141.8621,143.8412,141.2156,142.8467,721400.0],["2026-01-16",142.9262,143.4036,141.7527,142.0311,722000.0],["2026-01-20",141.0664,142.9461,140.5493,141.7924,814300.0],["2026-01-21",141.7228,142.9561,141.3151,142.4787,810900.0],["2026-01-22",143.0754,143.7119,141.6234,143.1848,1030100.0],["2026-01-23",142.9461,144.9849,142.8268,144.1097,925900.0],["2026-01-26",144.2092,144.5672,142.777,142.8665,537000.0],["2026-01-27",143.9606,143.9606,142.4986,143.0754,732300.0],["2026-01-28",143.1749,143.5727,141.4543,141.862,1601200.0],["2026-01-29",142.6676,144.965,142.5682,143.7418,850400.0],["2026-01-30",142.8964,144.1893,141.5736,142.8765,1288900.0],["2026-02-02",142.3295,144.9054,142.061,144.5275,1214400.0],["2026-02-03",144.617,144.9253,142.1306,142.8268,1401800.0],["2026-02-04",142.8765,144.1993,140.7283,142.3892,1657600.0],["2026-02-05",141.5338,144.1893,141.5338,143.2146,1901900.0],["2026-02-06",143.6522,144.2092,136.7998,139.3061,2364100.0],["2026-02-09",139.5846,143.702,139.3359,141.7228,1662200.0],["2026-02-10",141.9217,145.2833,141.693,144.2092,1676300.0],["2026-02-11",145.2634,147.7498,144.8954,147.4315,1502900.0],["2026-02-12",147.4912,149.0228,145.1341,146.9541,1820800.0],["2026-02-13",146.616,150.1068,145.4325,149.6096,1276800.0],["2026-02-17",149.9577,152.3247,149.6295,151.728,2978300.0],["2026-02-18",152.5833,154.095,152.0363,153.9856,1117700.0],["2026-02-19",152.9115,153.359,149.9975,150.4947,926900.0],["2026-02-20",150.4848,151.6484,149.5201,150.5444,791400.0],["2026-02-23",149.8085,150.8726,146.4569,146.9342,743900.0],["2026-02-24",146.9343,148.2172,146.2082,147.6503,690800.0],["2026-02-25",147.6204,150.1833,147.1617,149.8941,969600.0],["2026-02-26",149.8741,151.2503,148.8969,149.944,1156700.0],["2026-02-27",148.9966,150.0038,148.0791,149.0265,2340300.0],["2026-03-02",147.7101,150.9412,147.1916,149.8143,1387800.0],["2026-03-03",147.8498,148.5179,143.1528,145.6758,2350400.0],["2026-03-04",146.5135,149.5251,145.4763,149.3755,1413300.0],["2026-03-05",148.498,149.8442,140.0414,140.4403,2767200.0],["2026-03-06",137.5982,139.114,135.6935,135.7234,1960600.0],["2026-03-09",133.5993,139.124,131.535,138.9544,2537600.0],["2026-03-10",138.6952,144.4492,138.6952,140.2508,1865900.0],["2026-03-11",139.7323,142.1256,139.0143,140.6298,1652400.0],["2026-03-12",138.6353,139.4231,131.7145,132.7516,2434400.0],["2026-03-13",133.6791,135.8231,132.3328,132.6719,1761000.0],["2026-03-16",134.2874,135.5639,133.6591,134.8259,1449400.0],["2026-03-17",136.2021,137.4187,135.1251,137.0397,1072300.0],["2026-03-18",136.6209,139.0043,135.3245,135.4143,1100100.0],["2026-03-19",133.5096,134.5367,132.3528,133.001,1757300.0],["2026-03-20",133.6392,134.1278,130.0192,131.2359,2031100.0],["2026-03-23",134.8658,136.6409,134.1976,134.8359,1019300.0],["2026-03-24",133.3101,136.8303,132.7915,136.1123,1045500.0],["2026-03-25",137.8774,139.6027,136.3217,137.4387,789300.0],["2026-03-26",135.7234,136.5112,133.2004,133.7788,1058900.0],["2026-03-27",131.9838,134.3273,131.8442,133.0109,1079300.0],["2026-03-30",133.709,134.058,131.1461,131.6148,1074400.0],["2026-03-31",133.5893,137.0697,132.6021,136.8004,1067700.0],["2026-04-01",137.3988,140.6597,137.3988,139.5727,791800.0],["2026-04-02",137.0098,138.9146,135.3943,138.7949,1022000.0],["2026-04-06",139.5528,141.2082,139.4431,141.1085,570600.0],["2026-04-07",140.1212,141.4276,138.6952,140.4403,928900.0],["2026-04-08",145.5262,147.4708,143.8309,143.8309,1658100.0],["2026-04-09",140.211,146.0946,140.211,144.868,1033900.0],["2026-04-10",144.8381,145.7057,143.9606,145.1273,795200.0],["2026-04-13",143.073,148.5079,140.3207,148.1888,1409500.0],["2026-04-14",148.7273,150.2631,148.2487,148.5578,928700.0],["2026-04-15",147.8897,148.9567,146.7628,146.8326,1158700.0],["2026-04-16",147.76,148.0991,141.7367,142.0658,1664800.0],["2026-04-17",144.1999,149.2559,143.5916,147.042,1710000.0],["2026-04-20",146.3439,146.8824,145.0974,146.0448,989600.0],["2026-04-21",145.7057,146.0547,139.0242,140.2508,1251500.0],["2026-04-22",142.0459,142.2054,136.95,137.8874,1295900.0],["2026-04-23",138.2065,139.2835,137.0697,138.7151,945700.0],["2026-04-24",137.9672,139.6525,136.9301,137.6979,1426200.0],["2026-04-27",137.8076,140.6996,137.4586,138.2663,1299000.0],["2026-04-28",138.1965,139.2835,135.2846,136.7506,1358800.0],["2026-04-29",137.7378,139.5827,133.7389,137.7278,1919600.0],["2026-04-30",138.7251,142.3849,138.7251,141.8165,1434300.0],["2026-05-01",141.5173,143.2625,138.9544,140.55,1219300.0],["2026-05-04",139.9218,140.6398,135.9428,137.3489,1844400.0],["2026-05-05",138.9943,144.5988,138.9943,144.2198,1279600.0],["2026-05-06",146.8525,151.1406,146.2043,150.632,2119500.0],["2026-05-07",149.4154,150.5822,147.6104,148.0791,1701700.0],["2026-05-08",149.575,152.098,148.9268,149.5849,1921600.0],["2026-05-11",147.9993,149.9041,145.3267,145.8154,1313700.0],["2026-05-12",145.8952,146.5234,142.6741,144.16,966500.0],["2026-05-13",144.74,145.17,142.83,142.88,871100.0],["2026-05-14",142.59,145.02,141.64,142.07,1072800.0],["2026-05-15",140.96,141.15,138.39,139.77,1482100.0],["2026-05-18",141.76,142.67,139.59,139.79,1759800.0],["2026-05-19",138.69,139.25,135.28,136.03,1188500.0],["2026-05-20",138.03,140.85,136.71,139.45,1196400.0],["2026-05-21",138.61,140.51,137.08,139.57,1527800.0],["2026-05-22",139.84,140.55,138.39,138.62,819200.0],["2026-05-26",140.2,141.46,139.36,140.19,1132000.0],["2026-05-27",140.76,143.17,140.4,141.8,1337400.0],["2026-05-28",140.36,141.42,138.68,138.98,1520300.0],["2026-05-29",139.18,140.65,138.54,139.39,2992300.0],["2026-06-01",136.77,138.13,135.49,136.66,915300.0],["2026-06-02",135.82,137.47,133.63,134.05,1045000.0],["2026-06-03",132.88,135.5,132.2,134.5,1555200.0],["2026-06-04",135.1,137.06,135.1,136.44,1418100.0],["2026-06-05",135.7,137.36,135.43,136.94,820700.0],["2026-06-08",136.39,138.0,135.49,135.71,837500.0],["2026-06-09",137.76,139.5,135.67,139.02,1493900.0],["2026-06-10",138.11,138.58,133.32,135.07,1570600.0],["2026-06-11",135.67,138.5,134.58,137.9,1239900.0],["2026-06-12",139.37,141.19,138.05,140.0,889400.0],["2026-06-15",142.77,145.32,141.38,141.49,1478500.0],["2026-06-16",143.04,143.94,142.35,142.98,1263900.0],["2026-06-17",143.76,145.76,142.4,144.12,1451300.0],["2026-06-18",145.72,146.84,144.56,145.06,1193900.0],["2026-06-22",144.98,147.37,143.4,146.85,1161500.0],["2026-06-23",145.38,147.41,140.18,146.41,885400.0],["2026-06-24",146.9,149.64,144.99,147.89,1601400.0],["2026-06-25",148.9,151.47,148.35,150.11,1167800.0],["2026-06-26",150.11,150.7,147.8,148.81,1280300.0],["2026-06-29",147.66,148.76,145.78,147.54,1620000.0],["2026-06-30",148.96,150.55,145.39,145.78,908100.0],["2026-07-01",144.99,145.82,141.92,141.92,1499100.0],["2026-07-02",144.75,148.14,142.88,147.84,1556900.0],["2026-07-06",148.17,153.955,146.9,153.45,1189048.390415],["2026-07-07",155.31,155.99,149.24,151.07,1278216.603159],["2026-07-08",148.76,150.55,147.54,148.93,1087389.554541],["2026-07-09",151.08,152.72,150.37,151.03,1013772.041749],["2026-07-10",150.75,151.095,149.08,149.87,618746.725141],["2026-07-13",148.69,150.785,148.245,149.14,706989.592835],["2026-07-14",150.7,152.22,146.71,146.75,786544.89827],["2026-07-15",147.16,148.3601,145.625,147.79,713259.050352],["2026-07-16",147.46,148.3,145.35,147.16,767761.796142],["2026-07-17",144.95,147.275,144.07,146.97,656023.57337],["2026-07-20",149,151.69,147.56,148.33,836250.648263],["2026-07-21",149.97,151.98,147.47,151.78,790653.660496],["2026-07-22",151.2,153.2205,150.33,150.61,792414.718665],["2026-07-23",148.58,149.38,147.71,148.57,1492361.039666],["2026-07-24",148.84,152.51,148.2,151.3,823996.206289],["2026-07-27",152.65,153.67,150.77,151.4,1095184.55283],["2026-07-28",150.54,154.73,149.24,154.09,1078661.565497],["2026-07-29",155,156.33,147.68,148.63,1752014.400159],["2026-07-30",153.01,154.3,149.67,152.87,1704706.33379],["2026-07-31",151.12,154.545,150.1,150.9,1179467.973586]]}