{"t":"AGO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2004-04-23",13.0454,13.1743,12.8879,12.8879,20895900.0],["2004-04-26",12.8879,12.9165,12.6015,12.7447,5904000.0],["2004-04-27",12.7375,12.9523,12.7089,12.8879,1306100.0],["2004-04-28",12.8879,12.9094,12.7447,12.7805,799400.0],["2004-04-29",12.7447,12.7447,12.6015,12.6158,584900.0],["2004-04-30",12.6015,12.7304,12.6015,12.6731,328800.0],["2004-05-03",12.7805,12.8378,12.7089,12.7805,592300.0],["2004-05-04",12.7805,12.7948,12.5299,12.7447,1292200.0],["2004-05-05",12.7089,12.7518,12.7089,12.716,286000.0],["2004-05-06",12.6874,12.7017,12.5943,12.6731,447500.0],["2004-05-07",12.6373,12.6373,12.5299,12.5442,347000.0],["2004-05-10",12.5299,12.5299,12.3509,12.358,687000.0],["2004-05-11",12.3724,12.5657,12.3652,12.3938,488800.0],["2004-05-12",12.3652,12.401,12.2793,12.2936,406900.0],["2004-05-13",12.2793,12.3294,12.2077,12.2077,141400.0],["2004-05-14",12.2077,12.2506,12.0287,12.0358,996600.0],["2004-05-17",12.0287,12.0358,11.8139,11.8282,386100.0],["2004-05-18",11.7423,11.8354,11.5633,11.7423,525900.0],["2004-05-19",11.7065,11.9929,11.7065,11.8139,210000.0],["2004-05-20",11.8139,11.9284,11.8139,11.8998,156400.0],["2004-05-21",11.8139,11.9428,11.6707,11.864,272800.0],["2004-05-24",11.7423,11.9571,11.7137,11.8354,203100.0],["2004-05-25",11.7781,12.0645,11.7423,12.0645,313600.0],["2004-05-26",11.9929,12.1719,11.8497,11.9857,169800.0],["2004-05-27",11.9929,12.2077,11.9929,12.1719,403900.0],["2004-05-28",12.1719,12.2077,12.0645,12.1719,392400.0],["2004-06-01",12.1719,12.1719,12.0645,12.1146,267000.0],["2004-06-02",12.1719,12.4225,12.0502,12.1719,326000.0],["2004-06-03",12.2077,12.3437,12.086,12.3008,273200.0],["2004-06-04",12.3867,12.4941,12.3151,12.4583,269400.0],["2004-06-07",12.3867,12.6659,12.3509,12.5585,213300.0],["2004-06-08",12.4583,12.6516,12.4583,12.6373,314600.0],["2004-06-09",12.6373,12.7017,12.6015,12.6015,74900.0],["2004-06-10",12.5299,12.6158,12.5299,12.537,69700.0],["2004-06-14",12.5657,12.6301,12.4511,12.5084,140900.0],["2004-06-15",12.5299,12.5943,12.3151,12.3938,252200.0],["2004-06-16",12.3509,12.4654,12.3079,12.4511,131200.0],["2004-06-17",12.4368,12.4583,12.3151,12.3509,458900.0],["2004-06-18",12.3294,12.4082,12.2435,12.3509,132700.0],["2004-06-21",12.401,12.4225,12.2435,12.265,110800.0],["2004-06-22",12.2435,12.2435,12.1361,12.1719,374400.0],["2004-06-23",12.1361,12.1361,11.8855,11.8855,186700.0],["2004-06-24",11.9929,12.1719,11.9571,12.1433,132700.0],["2004-06-25",12.0717,12.1647,11.8139,12.0573,312100.0],["2004-06-28",12.1361,12.1361,11.8855,11.9213,180400.0],["2004-06-29",11.9428,12.0573,11.864,12.0215,202500.0],["2004-06-30",12.0072,12.2077,12.0072,12.1361,696000.0],["2004-07-01",12.1361,12.1647,11.9929,11.9929,483800.0],["2004-07-02",12.0287,12.2148,12.0287,12.2077,568200.0],["2004-07-06",12.2077,12.2435,12.1361,12.1719,875600.0],["2004-07-07",12.1719,12.1719,12.1504,12.1719,393000.0],["2004-07-08",12.1719,12.3151,12.1003,12.265,1257400.0],["2004-07-09",12.2721,12.4225,12.2721,12.3509,60300.0],["2004-07-12",12.4225,12.4869,12.3509,12.3724,57100.0],["2004-07-13",12.3724,12.5299,12.3294,12.358,202000.0],["2004-07-14",12.3151,12.4941,12.3151,12.4583,149100.0],["2004-07-15",12.4583,12.5084,12.3867,12.5012,131000.0],["2004-07-16",12.4941,12.4941,12.3437,12.3437,475200.0],["2004-07-19",12.3509,12.3867,12.2864,12.3509,74700.0],["2004-07-20",12.3509,12.3652,12.1934,12.2077,193100.0],["2004-07-21",12.2435,12.3795,12.2435,12.2578,140900.0],["2004-07-22",12.2578,12.2578,12.1719,12.2363,59200.0],["2004-07-23",12.2077,12.2077,12.1433,12.1719,48200.0],["2004-07-26",12.3151,12.3151,12.1361,12.1576,159200.0],["2004-07-27",12.1719,12.2292,12.1504,12.179,74400.0],["2004-07-28",12.2077,12.2077,12.1074,12.1647,161600.0],["2004-07-29",12.1719,12.2578,12.1719,12.2435,263300.0],["2004-07-30",12.2435,12.3509,12.1934,12.3509,366400.0],["2004-08-02",12.3509,12.3509,12.2149,12.3151,138800.0],["2004-08-03",12.3151,12.3795,12.2077,12.2721,361500.0],["2004-08-04",11.9571,12.0287,11.4559,11.5991,897300.0],["2004-08-05",11.5633,11.5705,11.148,11.3055,828700.0],["2004-08-06",11.2769,11.3413,11.2053,11.2912,185500.0],["2004-08-09",11.148,11.3055,11.1409,11.1767,144600.0],["2004-08-10",11.2411,11.3485,11.2411,11.3342,136100.0],["2004-08-11",11.728,11.728,11.2626,11.4129,403800.0],["2004-08-12",11.4487,11.4487,11.1695,11.1981,262500.0],["2004-08-13",11.1766,11.191,11.1192,11.1192,83000.0],["2004-08-16",11.1551,11.1694,10.8395,11.1192,173700.0],["2004-08-17",11.0834,11.1551,10.904,10.904,325200.0],["2004-08-18",10.9758,10.9758,10.6888,10.7318,902800.0],["2004-08-19",10.739,11.026,10.696,11.026,1219400.0],["2004-08-20",11.1192,11.3703,11.1192,11.3344,723400.0],["2004-08-23",11.3918,11.399,11.191,11.2986,455200.0],["2004-08-24",11.2986,11.3201,11.2699,11.3201,262100.0],["2004-08-25",11.3344,11.3344,11.2986,11.3129,199300.0],["2004-08-26",11.3344,11.4062,11.3201,11.4062,157100.0],["2004-08-27",11.3918,11.4205,11.3775,11.4205,98500.0],["2004-08-30",11.4205,11.4492,11.3775,11.4205,336600.0],["2004-08-31",11.4779,11.5138,11.4277,11.4994,248000.0],["2004-09-01",11.4277,11.607,11.4277,11.5855,121600.0],["2004-09-02",11.5496,11.5783,11.4564,11.5496,245300.0],["2004-09-03",11.5496,11.5855,11.4779,11.5425,173000.0],["2004-09-07",11.6214,11.6214,11.4133,11.442,106700.0],["2004-09-08",11.442,11.442,11.3416,11.3416,95200.0],["2004-09-09",11.3703,11.4062,11.3129,11.3273,356700.0],["2004-09-10",11.3273,11.4707,11.3057,11.4277,353900.0],["2004-09-13",11.4779,11.5138,11.399,11.5066,217800.0],["2004-09-14",11.5066,11.5138,11.4779,11.5138,76700.0],["2004-09-15",11.4779,11.5138,11.4349,11.4779,167000.0],["2004-09-16",11.4779,11.8366,11.4779,11.8366,169400.0],["2004-09-17",11.8366,12.0303,11.7003,12.0159,333700.0],["2004-09-20",12.0375,12.0375,11.8366,11.9729,137100.0],["2004-09-21",11.9442,12.1881,11.9227,12.0948,226900.0],["2004-09-22",12.1379,12.1379,11.9585,12.0877,100100.0],["2004-09-23",12.0877,12.1235,11.8581,12.0231,406400.0],["2004-09-24",12.0231,12.0231,11.8366,11.9801,97700.0],["2004-09-27",11.8725,11.894,11.5712,11.5712,352200.0],["2004-09-28",11.5138,11.7003,11.4851,11.6429,858900.0],["2004-09-29",11.6501,11.6573,11.5999,11.6214,299200.0],["2004-09-30",11.6573,11.9514,11.6357,11.9514,202400.0],["2004-10-01",11.9514,12.0159,11.894,11.9586,268100.0],["2004-10-04",11.9944,12.0159,11.8438,11.9083,521100.0],["2004-10-05",11.9801,11.9801,11.8223,11.8294,695300.0],["2004-10-06",11.8294,12.0805,11.8294,12.0231,247400.0],["2004-10-07",12.0231,12.0231,11.6859,11.7362,767800.0],["2004-10-08",11.8223,11.8653,11.729,11.7936,200000.0],["2004-10-11",11.8653,11.9801,11.8079,11.8438,782200.0],["2004-10-12",11.8366,11.8366,11.6429,11.6501,238400.0],["2004-10-13",11.7218,11.8796,11.7218,11.8796,496400.0],["2004-10-14",11.894,12.0159,11.607,11.7075,107800.0],["2004-10-15",11.7649,11.7864,11.6501,11.7146,288800.0],["2004-10-18",11.7146,11.7649,11.7146,11.7362,139400.0],["2004-10-19",11.8366,11.8796,11.5783,11.5783,89000.0],["2004-10-20",11.5353,12.0159,11.4277,12.0016,379300.0],["2004-10-21",12.1235,12.1522,12.0662,12.0877,355200.0],["2004-10-22",12.0877,12.1809,11.9944,12.0303,103300.0],["2004-10-25",12.0303,12.0303,11.9514,11.9944,174800.0],["2004-10-26",11.9944,12.0518,11.8223,11.8223,129500.0],["2004-10-27",11.7792,11.9801,11.6931,11.6931,165100.0],["2004-10-28",11.7146,11.9442,11.7146,11.8366,88500.0],["2004-10-29",11.8007,11.8079,11.7075,11.7792,117600.0],["2004-11-01",11.7649,12.0518,11.7649,11.9729,310800.0],["2004-11-02",11.9729,12.1953,11.9442,12.102,181200.0],["2004-11-03",12.1953,12.2312,11.9299,11.9299,97700.0],["2004-11-04",11.9299,12.3746,11.9083,12.3746,217700.0],["2004-11-05",12.3675,12.8266,12.3172,12.554,298500.0],["2004-11-08",12.554,13.1135,12.554,12.9916,320400.0],["2004-11-09",12.97,13.0131,12.8768,12.8768,122200.0],["2004-11-10",12.9126,12.9126,12.6472,12.6544,96100.0],["2004-11-11",12.6831,12.7333,12.5038,12.554,65300.0],["2004-11-12",12.5899,12.8127,12.5755,12.7695,167500.0],["2004-11-15",12.7911,12.9276,12.7552,12.8989,84800.0],["2004-11-16",12.9348,13.1145,12.8845,13.0354,125400.0],["2004-11-17",13.0354,13.0354,12.6833,12.7767,168900.0],["2004-11-18",12.7192,12.7192,12.3959,12.4605,96700.0],["2004-11-19",12.5252,12.5252,12.324,12.3312,85800.0],["2004-11-22",12.2881,12.7408,12.2881,12.6833,105400.0],["2004-11-23",12.6474,12.9276,12.6043,12.9205,309200.0],["2004-11-24",12.9348,12.9995,12.8342,12.8845,93800.0],["2004-11-26",12.9348,12.9708,12.8414,12.8845,21300.0],["2004-11-29",12.8845,13.136,12.7192,13.1145,165200.0],["2004-11-30",13.0929,13.2366,13.0642,13.2366,257300.0],["2004-12-01",13.2798,13.2941,13.1073,13.2223,224500.0],["2004-12-02",13.2582,13.2941,13.1576,13.2582,143400.0],["2004-12-03",13.2582,13.2582,12.8845,13.0067,200400.0],["2004-12-06",12.9923,13.2438,12.9348,13.1792,127200.0],["2004-12-07",13.1073,13.3301,13.0714,13.3301,136600.0],["2004-12-08",13.3301,13.3732,13.2223,13.2223,237700.0],["2004-12-09",13.1504,13.3732,13.1432,13.3229,100800.0],["2004-12-10",13.2941,13.3444,13.2582,13.3157,150000.0],["2004-12-13",13.2223,13.3444,13.172,13.2294,155200.0],["2004-12-14",13.2079,13.3444,13.2079,13.2869,64800.0],["2004-12-15",13.2726,13.4378,13.2726,13.4163,122100.0],["2004-12-16",13.366,13.445,13.2869,13.3085,75700.0],["2004-12-17",13.3085,13.4307,12.7911,12.8414,243300.0],["2004-12-20",12.8486,13.1145,12.5611,13.0714,286500.0],["2004-12-21",13.0714,13.4019,12.7911,13.4019,303300.0],["2004-12-22",13.4019,13.7684,13.366,13.7253,585200.0],["2004-12-23",13.7325,13.8834,13.6606,13.754,221000.0],["2004-12-27",13.754,14.0846,13.7325,13.9984,218800.0],["2004-12-28",14.0055,14.1564,13.8331,14.0846,204500.0],["2004-12-29",14.0846,14.099,14.0127,14.0127,81600.0],["2004-12-30",14.0127,14.1205,14.0127,14.0487,79300.0],["2004-12-31",14.0846,14.2283,14.0558,14.1349,113200.0],["2005-01-03",14.3145,14.3145,14.063,14.0918,171800.0],["2005-01-04",14.0558,14.0918,14.0127,14.0487,136700.0],["2005-01-05",14.0127,14.0271,13.8977,13.9768,158300.0],["2005-01-06",13.9409,14.0127,13.869,13.869,80800.0],["2005-01-07",13.8977,13.8977,13.5816,13.5816,142600.0],["2005-01-10",13.5456,13.7828,13.5456,13.7468,179500.0],["2005-01-11",13.7612,13.7828,13.5384,13.5888,30400.0],["2005-01-12",13.5385,13.6822,13.4522,13.4953,50600.0],["2005-01-13",13.5241,13.675,13.4738,13.56,172700.0],["2005-01-14",13.5816,13.5816,13.1792,13.2941,90700.0],["2005-01-18",13.3301,13.4594,13.2654,13.4522,60900.0],["2005-01-19",13.4019,13.4378,13.2582,13.3157,230700.0],["2005-01-20",13.3157,13.4378,13.1792,13.4378,132700.0],["2005-01-21",13.4378,13.4953,13.2582,13.366,72200.0],["2005-01-24",13.366,13.366,13.1145,13.2007,120200.0],["2005-01-25",13.2654,13.2869,13.172,13.2079,122100.0],["2005-01-26",13.1863,13.1863,12.9492,12.9851,76100.0],["2005-01-27",12.9492,12.9492,12.6833,12.7192,101300.0],["2005-01-28",12.7192,12.748,12.5827,12.7264,87300.0],["2005-01-31",12.7264,12.7911,12.6474,12.6474,54900.0],["2005-02-01",12.6474,12.9348,12.633,12.9133,146900.0],["2005-02-02",12.863,13.0067,12.863,12.9348,101700.0],["2005-02-03",12.8773,12.8989,12.7767,12.8989,78600.0],["2005-02-04",12.8773,13.2438,12.8773,13.1145,174900.0],["2005-02-07",13.1145,13.2366,13.0785,13.1863,148100.0],["2005-02-08",13.1648,13.2151,13.057,13.1576,79700.0],["2005-02-09",13.1648,13.2366,13.057,13.1217,84000.0],["2005-02-10",13.136,13.2007,12.8558,12.9564,94000.0],["2005-02-11",13.366,13.7612,13.3085,13.6678,491900.0],["2005-02-14",13.7468,13.8115,13.6606,13.7468,291800.0],["2005-02-15",13.675,13.7612,13.6247,13.7253,89500.0],["2005-02-16",13.7468,13.8187,13.6534,13.7684,106400.0],["2005-02-17",13.7972,13.9339,13.7972,13.8404,197700.0],["2005-02-18",13.8188,13.9411,13.7324,13.7396,250000.0],["2005-02-22",13.6748,13.8908,13.6748,13.682,119200.0],["2005-02-23",13.6748,13.8044,13.5309,13.5453,108900.0],["2005-02-24",13.5309,13.6029,13.5021,13.5309,39600.0],["2005-02-25",13.5093,13.6748,13.5093,13.6388,71600.0],["2005-02-28",13.5957,13.7108,13.5021,13.6317,95100.0],["2005-03-01",13.6532,13.6748,13.5381,13.6676,129500.0],["2005-03-02",13.6748,13.7036,13.6317,13.6676,115500.0],["2005-03-03",13.6388,13.6964,13.5669,13.5669,64300.0],["2005-03-04",13.5669,13.6532,13.5165,13.6461,110200.0],["2005-03-07",13.5885,13.826,13.5885,13.6388,139300.0],["2005-03-08",13.6029,13.6389,13.5093,13.6173,149000.0],["2005-03-09",13.6748,13.754,13.5741,13.5957,117700.0],["2005-03-10",13.5957,13.646,13.4373,13.6029,92500.0],["2005-03-11",13.7108,13.7108,13.5525,13.6029,205400.0],["2005-03-14",13.5957,13.7036,13.4949,13.5309,106800.0],["2005-03-15",13.5021,13.5669,13.4877,13.5453,98200.0],["2005-03-16",13.5309,13.5309,13.135,13.279,148300.0],["2005-03-17",13.243,13.4589,13.2286,13.351,80600.0],["2005-03-18",13.3653,13.4013,13.3078,13.351,114400.0],["2005-03-21",13.315,13.3869,13.2718,13.3798,65800.0],["2005-03-22",13.4445,13.4589,13.3582,13.3869,273300.0],["2005-03-23",13.315,13.4805,13.279,13.3006,279300.0],["2005-03-24",13.3582,13.3869,13.1494,13.1494,131600.0],["2005-03-28",13.1278,13.1998,13.0991,13.171,92700.0],["2005-03-29",13.171,13.1998,13.0055,13.0991,128100.0],["2005-03-30",13.0847,13.2646,13.0631,13.171,122800.0],["2005-03-31",13.171,13.3438,12.9191,12.9191,279200.0],["2005-04-01",12.9695,13.2214,12.9191,12.9479,161000.0],["2005-04-04",12.9047,13.0487,12.6744,12.9767,176700.0],["2005-04-05",12.9911,13.0991,12.9407,12.9911,78100.0],["2005-04-06",13.0271,13.1494,12.9551,12.9623,98200.0],["2005-04-07",12.9911,13.0343,12.9047,12.9407,355500.0],["2005-04-08",12.9191,13.0919,12.9191,13.0199,79600.0],["2005-04-11",13.0343,13.0631,12.9983,13.0271,105200.0],["2005-04-12",13.0271,13.1422,13.0271,13.0631,100300.0],["2005-04-13",13.0271,13.0271,12.9119,12.9767,110400.0],["2005-04-14",12.9551,12.9551,12.6528,12.7752,73400.0],["2005-04-15",12.7392,12.8256,12.5233,12.5737,418300.0],["2005-04-18",12.5521,12.7464,12.4585,12.4945,263100.0],["2005-04-19",12.5161,13.0991,12.5161,13.0991,561300.0],["2005-04-20",12.9911,12.9911,12.6672,12.8544,961100.0],["2005-04-21",12.8328,13.2862,12.8328,13.279,227500.0],["2005-04-22",13.279,13.4445,13.2286,13.4445,1817800.0],["2005-04-25",13.3941,13.8908,13.3941,13.7828,345700.0],["2005-04-26",13.7684,13.9124,13.7396,13.8188,737500.0],["2005-04-27",13.4589,13.4589,13.0343,13.2574,1643100.0],["2005-04-28",13.2214,13.4373,13.207,13.4013,254700.0],["2005-04-29",13.4229,13.8188,13.3654,13.718,132400.0],["2005-05-02",13.7468,13.862,13.7108,13.862,657600.0],["2005-05-03",13.8836,13.8836,13.6173,13.7612,304000.0],["2005-05-04",13.826,13.8404,13.6748,13.8044,141300.0],["2005-05-05",13.7972,13.9267,13.7972,13.8836,59400.0],["2005-05-06",13.9051,14.2866,13.8908,14.2146,380700.0],["2005-05-09",14.3226,14.3586,13.9267,14.1211,207000.0],["2005-05-10",14.0779,14.2146,14.0347,14.2146,721200.0],["2005-05-11",14.1643,14.1643,13.8836,14.0059,665900.0],["2005-05-12",14.0347,14.193,13.9627,14.0923,86200.0],["2005-05-13",14.1283,14.1283,14.0562,14.0706,238700.0],["2005-05-16",14.0202,14.0923,13.8832,14.0923,166800.0],["2005-05-17",14.0779,14.2797,14.0418,14.2797,106800.0],["2005-05-18",14.3446,14.5104,14.2869,14.4239,262500.0],["2005-05-19",14.4311,14.6401,14.4311,14.6401,82600.0],["2005-05-20",14.6545,14.6545,14.5752,14.6041,269500.0],["2005-05-23",14.6041,14.7987,14.4887,14.7843,270200.0],["2005-05-24",14.8347,14.8419,14.6762,14.8419,281700.0],["2005-05-25",14.8203,14.8347,14.7122,14.7771,293200.0],["2005-05-26",14.8131,14.8852,14.6689,14.7771,62700.0],["2005-05-27",14.7554,14.8708,14.741,14.8275,201100.0],["2005-05-31",14.8347,14.8852,14.7771,14.8131,41000.0],["2005-06-01",14.7843,14.7843,14.3157,14.6329,275900.0],["2005-06-02",14.6185,14.7194,14.5608,14.6761,32200.0],["2005-06-03",14.6978,14.7338,14.6617,14.7194,27100.0],["2005-06-06",14.705,14.9717,14.705,14.9717,518700.0],["2005-06-07",15.0005,15.3537,14.9861,15.3249,226300.0],["2005-06-08",15.3537,16.1755,15.3537,15.5844,340700.0],["2005-06-09",15.6781,15.7286,15.5988,15.6925,814500.0],["2005-06-10",15.6997,15.7862,15.5772,15.6781,116400.0],["2005-06-13",15.6709,15.8944,15.6637,15.8944,104900.0],["2005-06-14",15.8583,16.1683,15.8295,16.0385,285600.0],["2005-06-15",16.0962,16.8314,15.9664,16.6296,551500.0],["2005-06-16",16.6296,16.7233,16.5431,16.5864,361300.0],["2005-06-17",16.6873,16.7449,16.471,16.7449,299200.0],["2005-06-20",16.6873,16.7089,16.1611,16.3629,360900.0],["2005-06-21",16.3557,16.4278,16.1827,16.2187,126600.0],["2005-06-22",16.2692,16.2764,15.9304,16.0385,163800.0],["2005-06-23",16.125,16.3124,16.1106,16.2836,1200600.0],["2005-06-24",16.2908,16.5719,16.2836,16.5431,550700.0],["2005-06-27",16.5143,16.5503,16.2187,16.262,144400.0],["2005-06-28",16.2908,16.471,16.2332,16.3989,48200.0],["2005-06-29",16.435,16.5215,16.4134,16.5071,56200.0],["2005-06-30",16.5575,16.9252,16.4566,16.8387,120600.0],["2005-07-01",16.9612,17.1558,16.6368,16.817,197400.0],["2005-07-05",16.7954,16.9468,16.7089,16.8675,113300.0],["2005-07-06",16.8459,16.9252,16.6945,16.8314,91800.0],["2005-07-07",16.7233,16.7594,16.5647,16.7594,92600.0],["2005-07-08",16.781,16.781,16.5792,16.6008,402000.0],["2005-07-11",16.6152,16.8675,16.5936,16.7377,46100.0],["2005-07-12",16.7233,16.8098,16.6512,16.7089,63600.0],["2005-07-13",16.7089,16.7305,16.5647,16.6729,89200.0],["2005-07-14",16.7594,16.9972,16.644,16.6801,86100.0],["2005-07-15",16.7017,16.9035,16.5792,16.8531,393800.0],["2005-07-18",16.8314,16.9035,16.7161,16.7305,40000.0],["2005-07-19",16.7882,16.9396,16.781,16.9035,133800.0],["2005-07-20",16.8963,16.8963,16.6873,16.7377,488200.0],["2005-07-21",16.7377,16.7377,16.3989,16.5864,132500.0],["2005-07-22",16.6368,16.817,16.6368,16.781,81300.0],["2005-07-25",16.8675,17.0117,16.8459,16.9252,102400.0],["2005-07-26",16.9468,16.9972,16.8819,16.9324,152800.0],["2005-07-27",16.9612,17.0261,16.9179,17.0117,100300.0],["2005-07-28",17.0261,17.0477,16.9396,17.0333,74000.0],["2005-07-29",17.0261,17.2495,16.9756,17.1919,135100.0],["2005-08-01",17.2279,17.2279,17.0189,17.1126,96400.0],["2005-08-02",17.1126,17.1126,16.9468,17.0693,77000.0],["2005-08-03",17.0477,17.3793,17.0116,17.2351,179900.0],["2005-08-04",17.2351,17.2639,16.9684,16.99,282700.0],["2005-08-05",17.4441,17.6748,16.1899,16.3845,776900.0],["2005-08-08",16.3989,16.7089,16.3989,16.6008,329100.0],["2005-08-09",16.6368,16.6368,16.1467,16.1899,311100.0],["2005-08-10",16.1827,16.2692,15.9304,15.9664,118700.0],["2005-08-11",15.9448,16.1178,15.7502,16.0529,113500.0],["2005-08-12",16.0674,16.1829,15.9952,16.1323,57600.0],["2005-08-15",16.1035,16.1396,15.9952,16.0457,60800.0],["2005-08-16",16.0024,16.0963,15.9663,16.0024,85900.0],["2005-08-17",15.9663,16.0241,15.8364,15.988,146100.0],["2005-08-18",15.988,16.1612,15.9591,16.1396,58000.0],["2005-08-19",16.0963,16.0963,15.9808,15.9952,113200.0],["2005-08-22",16.0241,16.1684,15.9952,16.0818,31000.0],["2005-08-23",16.0818,16.0963,15.8581,15.988,69900.0],["2005-08-24",15.9663,15.9808,15.7209,15.7859,100900.0],["2005-08-25",15.7714,16.0818,15.7642,15.9302,89600.0],["2005-08-26",15.9302,15.9808,15.7787,15.8941,147700.0],["2005-08-29",15.8436,16.1179,15.7931,16.1107,89400.0],["2005-08-30",16.1179,16.3128,16.0529,16.2767,56400.0],["2005-08-31",16.2911,16.2911,15.8869,16.1684,215500.0],["2005-09-01",16.1612,16.2406,15.9735,16.0385,205300.0],["2005-09-02",15.9519,15.9735,15.8508,15.8725,162900.0],["2005-09-06",15.8797,15.9735,15.8364,15.8797,298700.0],["2005-09-07",15.858,15.8797,15.757,15.8436,43600.0],["2005-09-08",15.822,15.8725,15.7209,15.7498,21700.0],["2005-09-09",15.7426,15.7426,15.591,15.6776,62100.0],["2005-09-12",15.6632,15.8436,15.6415,15.7714,139600.0],["2005-09-13",15.7353,15.757,15.5766,15.6054,87900.0],["2005-09-14",15.6126,15.6126,15.4827,15.5044,57000.0],["2005-09-15",15.5044,15.591,15.3961,15.4033,578300.0],["2005-09-16",15.4755,16.089,15.4755,15.8797,793500.0],["2005-09-19",15.9158,16.2406,15.8581,16.2406,203100.0],["2005-09-20",16.2406,16.4355,16.0963,16.3489,215600.0],["2005-09-21",16.2911,16.3128,16.0818,16.154,208000.0],["2005-09-22",16.0818,16.089,15.8653,16.0096,193900.0],["2005-09-23",15.9374,16.1323,15.9086,15.9735,76900.0],["2005-09-26",15.9519,16.4211,15.9158,16.385,79900.0],["2005-09-27",16.4572,16.7747,16.4211,16.7603,173300.0],["2005-09-28",16.7242,16.8181,16.6448,16.7892,108900.0],["2005-09-29",16.7892,17.0346,16.6737,17.0274,119000.0],["2005-09-30",16.9985,17.2728,16.9263,17.2728,91900.0],["2005-10-03",17.2728,17.2872,16.9985,17.1934,178000.0],["2005-10-04",17.2006,17.3666,16.9263,16.9552,294100.0],["2005-10-05",16.883,16.883,16.2406,16.385,110500.0],["2005-10-06",16.3272,16.4355,16.2406,16.3056,114400.0],["2005-10-07",16.3056,16.4427,16.3056,16.4427,85500.0],["2005-10-10",16.4211,16.4211,16.3128,16.3345,63400.0],["2005-10-11",16.3344,16.3344,16.1468,16.2406,207800.0],["2005-10-12",16.2045,16.2045,15.4827,15.7498,191600.0],["2005-10-13",15.7714,15.8797,15.7354,15.8075,46200.0],["2005-10-14",15.7931,15.8364,15.5549,15.6054,144700.0],["2005-10-17",15.6054,15.8653,15.6054,15.8508,45500.0],["2005-10-18",15.7714,15.8436,15.6415,15.7426,63300.0],["2005-10-19",15.7426,15.8003,15.5982,15.8003,63200.0],["2005-10-20",15.7714,15.9447,15.7714,15.9158,57200.0],["2005-10-21",15.988,16.1829,15.8869,16.1251,60200.0],["2005-10-24",16.0746,16.4499,16.0674,16.3633,70300.0],["2005-10-25",16.3128,16.32,16.1035,16.1323,28900.0],["2005-10-26",16.0385,16.0963,15.8581,15.8797,151500.0],["2005-10-27",15.8797,16.0674,15.7859,15.7931,149200.0],["2005-10-28",15.757,15.9808,15.7354,15.8797,202100.0],["2005-10-31",15.8581,16.1612,15.8436,16.154,118000.0],["2005-11-01",16.219,16.616,16.1612,16.5726,130300.0],["2005-11-02",16.5726,16.9263,16.2623,16.4138,155100.0],["2005-11-03",16.385,16.883,16.3561,16.8686,82300.0],["2005-11-04",17.0346,18.4782,16.9624,17.6842,399100.0],["2005-11-07",17.7203,18.1534,17.6842,18.0307,434900.0],["2005-11-08",18.009,18.0957,17.6914,17.9729,317100.0],["2005-11-09",18.0018,18.2039,17.9802,18.2039,128900.0],["2005-11-10",18.2039,18.2111,18.0451,18.1317,77600.0],["2005-11-11",18.139,18.2472,18.0451,18.1751,80000.0],["2005-11-14",18.1967,18.5865,18.1967,18.406,160400.0],["2005-11-15",18.4638,18.7168,18.4638,18.5361,373200.0],["2005-11-16",18.5506,18.6084,18.3554,18.5361,91200.0],["2005-11-17",18.5506,18.7529,18.5506,18.7529,83500.0],["2005-11-18",18.4277,18.9336,17.8207,18.8902,410200.0],["2005-11-21",18.8179,18.9263,18.5722,18.7023,839700.0],["2005-11-22",18.6806,18.7168,18.5144,18.6084,430200.0],["2005-11-23",18.5867,18.7746,18.5506,18.7312,330600.0],["2005-11-25",18.7457,18.8179,18.6806,18.7312,61600.0],["2005-11-28",18.724,18.7818,18.5072,18.6301,494900.0],["2005-11-29",18.6084,18.789,18.6084,18.7312,217800.0],["2005-11-30",18.7674,19.2877,18.7674,19.0203,345800.0],["2005-12-01",19.042,19.1504,19.042,19.1287,178000.0],["2005-12-02",19.1287,19.8152,19.0564,19.1431,52300.0],["2005-12-05",19.1431,19.3238,19.0058,19.1865,183200.0],["2005-12-06",19.1865,19.2877,19.0564,19.0637,86300.0],["2005-12-07",19.042,19.2299,18.8974,18.8974,89200.0],["2005-12-08",18.9191,19.0636,18.8685,18.9336,122900.0],["2005-12-09",18.9336,19.0058,18.883,18.9697,59100.0],["2005-12-12",18.9625,18.9697,18.7023,18.7746,54200.0],["2005-12-13",18.7529,18.8252,18.5867,18.6734,96500.0],["2005-12-14",18.6734,19.0058,18.659,18.9191,171100.0],["2005-12-15",18.9263,18.9263,18.6951,18.7601,68400.0],["2005-12-16",18.789,18.789,18.5072,18.5867,68100.0],["2005-12-19",18.6011,18.6011,17.958,18.0013,156400.0],["2005-12-20",18.0881,18.3193,17.8857,18.3193,107700.0],["2005-12-21",18.3193,18.3338,18.0375,18.2398,67000.0],["2005-12-22",18.2254,18.276,17.9363,18.1748,86500.0],["2005-12-23",18.1892,18.3338,18.0736,18.1386,51300.0],["2005-12-27",18.2326,18.406,18.2326,18.3844,62800.0],["2005-12-28",18.406,18.4855,18.406,18.4349,87900.0],["2005-12-29",18.4566,18.5795,18.4349,18.4711,92200.0],["2005-12-30",18.4927,18.4927,18.2109,18.3482,124100.0],["2006-01-03",18.4205,18.4566,18.1603,18.2832,94900.0],["2006-01-04",18.3627,18.406,17.9941,17.9941,194300.0],["2006-01-05",18.0664,18.1748,17.9869,17.9869,140700.0],["2006-01-06",17.9508,18.0302,17.9146,17.958,55600.0],["2006-01-09",18.0519,18.2254,17.9724,18.1892,125200.0],["2006-01-10",18.1892,18.4638,18.1892,18.4277,101300.0],["2006-01-11",18.4349,18.5,18.1965,18.3916,219000.0],["2006-01-12",18.3916,18.4783,18.3121,18.4277,141600.0],["2006-01-13",18.4277,18.5144,18.3193,18.4277,128100.0],["2006-01-17",18.3916,18.4277,18.3265,18.4205,116000.0],["2006-01-18",18.3844,18.4277,18.3265,18.3916,73200.0],["2006-01-19",18.406,18.4277,18.3049,18.3265,159100.0],["2006-01-20",18.3049,18.3049,17.9002,17.9074,125100.0],["2006-01-23",17.9074,17.958,17.8713,17.8929,107700.0],["2006-01-24",17.9146,18.0447,17.8135,17.9508,283100.0],["2006-01-25",17.9219,18.0303,17.9002,17.9941,168600.0],["2006-01-26",17.9869,18.3627,17.9869,18.2832,49500.0],["2006-01-27",18.3554,18.4711,18.3554,18.4566,110700.0],["2006-01-30",18.4349,18.6084,18.4205,18.6084,67100.0],["2006-01-31",18.6156,18.6156,18.3916,18.406,201400.0],["2006-02-01",18.406,18.5072,18.3699,18.4638,104900.0],["2006-02-02",18.4494,18.5217,18.0953,18.4277,60800.0],["2006-02-03",18.4277,18.5,18.2398,18.3265,93900.0],["2006-02-06",18.3844,18.3988,18.0664,18.3699,121300.0],["2006-02-07",18.4205,18.5,18.3916,18.4855,159500.0],["2006-02-08",18.5722,18.6445,18.3988,18.6373,93200.0],["2006-02-09",18.659,18.6879,18.4928,18.6662,141400.0],["2006-02-10",18.6662,18.7168,18.5795,18.6084,96600.0],["2006-02-13",18.6084,18.6084,18.5,18.5361,36300.0],["2006-02-14",18.6917,19.1765,18.6121,19.0969,124200.0],["2006-02-15",19.1186,19.2489,18.8871,19.2489,108800.0],["2006-02-16",19.3213,19.3213,19.068,19.1259,130300.0],["2006-02-17",19.1259,19.1621,18.9956,19.1042,103300.0],["2006-02-21",19.0825,19.0825,18.8075,18.8437,132000.0],["2006-02-22",18.8437,19.864,18.8437,19.741,150400.0],["2006-02-23",19.6107,19.6107,19.2851,19.3936,52600.0],["2006-02-24",19.4009,19.4009,19.1331,19.1331,49700.0],["2006-02-27",19.0752,19.1331,18.9667,19.0608,66800.0],["2006-02-28",19.0897,19.1114,18.9377,19.1042,75800.0],["2006-03-01",19.1403,19.1838,18.8075,18.8871,335900.0],["2006-03-02",18.9016,19.5745,18.7858,19.5745,125300.0],["2006-03-03",19.5745,19.6831,19.466,19.5166,60200.0],["2006-03-06",19.4515,19.618,19.4009,19.5166,34900.0],["2006-03-07",19.2996,19.4588,19.1765,19.2923,37900.0],["2006-03-08",19.2996,19.2996,19.0101,19.068,31300.0],["2006-03-09",19.0535,19.0969,18.7351,18.8147,77700.0],["2006-03-10",18.8002,19.0318,18.8002,18.9884,53700.0],["2006-03-13",18.9956,19.1042,18.8147,18.822,73700.0],["2006-03-14",18.8219,19.0318,18.8219,18.9377,56000.0],["2006-03-15",18.9594,18.9812,18.7785,18.8075,209300.0],["2006-03-16",18.8147,18.9739,18.7713,18.8798,291500.0],["2006-03-17",18.8943,18.8943,18.641,18.8075,57300.0],["2006-03-20",18.8002,18.8292,18.3009,18.3299,164300.0],["2006-03-21",18.3299,18.3805,18.1996,18.3082,144300.0],["2006-03-22",18.272,18.272,18.0042,18.0766,330000.0],["2006-03-23",18.0694,18.1996,18.0259,18.0404,81600.0],["2006-03-24",18.0549,18.0911,17.8884,17.9463,48600.0],["2006-03-27",17.9825,18.0911,17.8305,18.0911,54100.0],["2006-03-28",17.9463,18.0549,17.874,17.9174,61900.0],["2006-03-29",17.9102,18.1128,17.9102,18.0332,116600.0],["2006-03-30",18.0549,18.1128,17.9463,18.0766,174300.0],["2006-03-31",18.0187,18.0911,17.874,18.0911,78900.0],["2006-04-03",18.0766,18.0911,17.9825,18.0404,308600.0],["2006-04-04",18.0549,18.0911,17.9825,18.0042,174900.0],["2006-04-05",18.0115,18.0911,17.9029,18.0549,33900.0],["2006-04-06",18.0404,18.0911,17.9102,18.0115,44400.0],["2006-04-07",17.9463,18.3588,17.7293,17.8016,169200.0],["2006-04-10",17.7944,18.1562,17.7509,18.0911,430500.0],["2006-04-11",18.0766,18.1055,18.0187,18.0476,77700.0],["2006-04-12",18.0404,18.0838,17.9753,18.0404,347100.0],["2006-04-13",18.0549,18.0983,17.9898,18.0187,238100.0],["2006-04-17",18.0187,18.0911,18.0115,18.0476,533300.0],["2006-04-18",18.0477,18.0911,18.0115,18.0259,101900.0],["2006-04-19",18.0187,18.0911,17.9825,18.0911,140900.0],["2006-04-20",18.0476,18.1272,18.0259,18.0911,208200.0],["2006-04-21",18.0549,18.12,18.0549,18.0911,23700.0],["2006-04-24",18.0621,18.12,18.0187,18.0838,102800.0],["2006-04-25",18.0838,18.0911,17.9536,18.0766,77800.0],["2006-04-26",18.0911,18.272,17.9536,17.9753,85500.0],["2006-04-27",17.968,18.1128,17.9391,17.9825,100800.0],["2006-04-28",17.9753,18.0766,17.9391,17.9825,90600.0],["2006-05-01",18.0115,18.3733,18.0115,18.0766,87800.0],["2006-05-02",18.1055,18.1055,18.0042,18.0838,70000.0],["2006-05-03",18.0549,18.0911,17.0056,17.751,143200.0],["2006-05-04",17.7365,17.9319,17.7293,17.8885,143700.0],["2006-05-05",17.6569,17.7944,17.2082,17.6496,429600.0],["2006-05-08",17.6496,18.1345,17.6496,18.0766,343000.0],["2006-05-09",18.0694,18.2141,18.0549,18.1996,72300.0],["2006-05-10",18.1924,18.1924,18.0187,18.0694,167900.0],["2006-05-11",18.0694,18.0766,17.9536,18.0621,129600.0],["2006-05-12",18.0549,18.1273,18.0115,18.0838,162300.0],["2006-05-15",18.0838,18.1128,17.874,18.0983,123300.0],["2006-05-16",18.0983,18.1996,18.0549,18.1055,81100.0],["2006-05-17",18.1237,18.1309,17.9642,18.0077,66500.0],["2006-05-18",18.0077,18.0512,17.8773,17.9063,86800.0],["2006-05-19",17.9135,18.6454,17.9135,18.3266,174700.0],["2006-05-22",18.3193,18.3193,18.1237,18.2469,71600.0],["2006-05-23",18.2396,18.3338,18.1019,18.1816,142400.0],["2006-05-24",18.2106,18.3338,18.0367,18.0947,94400.0],["2006-05-25",18.1019,18.2686,18.0802,18.2613,133200.0],["2006-05-26",18.2251,18.37,18.1309,18.3048,42000.0],["2006-05-30",18.2976,18.2976,17.6526,17.7323,100400.0],["2006-05-31",17.7396,18.0512,17.7251,18.0512,137400.0],["2006-06-01",18.0802,18.2976,18.0367,18.2758,89400.0],["2006-06-02",18.2613,18.2613,18.0077,18.0077,67800.0],["2006-06-05",18.015,18.1526,17.8483,17.8628,68600.0],["2006-06-06",17.8483,17.8483,17.5729,17.8193,118900.0],["2006-06-07",17.8048,17.8628,17.7613,17.7976,48900.0],["2006-06-08",17.7686,17.8265,17.6091,17.8048,56600.0],["2006-06-09",17.8265,18.1019,17.8121,17.9642,93500.0],["2006-06-12",17.9642,18.0439,17.928,17.9352,68800.0],["2006-06-13",17.9207,17.928,17.6164,17.6164,95900.0],["2006-06-14",17.6236,17.6236,17.486,17.4932,89100.0],["2006-06-15",17.5222,17.7179,17.5222,17.6599,77000.0],["2006-06-16",17.6816,17.6816,17.3918,17.4497,90500.0],["2006-06-19",17.4642,17.7396,17.4642,17.6164,52900.0],["2006-06-20",17.6091,17.6671,17.5947,17.6526,45000.0],["2006-06-21",17.7396,17.8338,17.7034,17.7396,131500.0],["2006-06-22",17.7686,17.9135,17.7396,17.8918,65400.0],["2006-06-23",17.8628,18.4353,17.8193,18.3918,134700.0],["2006-06-26",18.428,18.428,18.1671,18.2613,64200.0],["2006-06-27",18.2541,18.5584,18.2541,18.5439,133600.0],["2006-06-28",18.4425,18.7034,18.3411,18.6019,177500.0],["2006-06-29",18.6237,18.8628,18.4208,18.5584,169700.0],["2006-06-30",18.5657,18.5657,18.2468,18.3845,271400.0],["2006-07-03",18.3845,18.4135,18.2831,18.2976,95000.0],["2006-07-05",18.2976,18.5512,18.2613,18.5367,117000.0],["2006-07-06",18.486,18.6671,18.486,18.6671,71300.0],["2006-07-07",18.6672,18.7976,18.5512,18.7831,73100.0],["2006-07-10",18.7686,18.8483,18.7106,18.7903,84400.0],["2006-07-11",18.7903,18.9498,18.7324,18.9063,117100.0],["2006-07-12",18.9135,18.9932,18.6961,18.8773,88200.0],["2006-07-13",18.8701,18.8918,18.7251,18.8483,124000.0],["2006-07-14",18.8483,18.8483,18.6961,18.7034,45500.0],["2006-07-17",18.6961,18.7251,18.6237,18.6961,52800.0],["2006-07-18",18.7469,18.7686,18.5874,18.7686,37200.0],["2006-07-19",18.8048,18.957,18.6961,18.7034,45300.0],["2006-07-20",18.7034,18.7469,18.6527,18.6961,48300.0],["2006-07-21",18.7034,18.7034,18.5512,18.6237,34900.0],["2006-07-24",18.6309,18.8628,18.5947,18.8266,53700.0],["2006-07-25",18.8048,18.9135,18.7614,18.7686,41000.0],["2006-07-26",18.7976,18.9135,18.7903,18.8773,136900.0],["2006-07-27",18.9135,18.9353,18.8048,18.8266,36700.0],["2006-07-28",18.8121,18.8773,18.8121,18.8556,49300.0],["2006-07-31",18.8556,18.87,18.428,18.4787,120000.0],["2006-08-01",18.4932,18.4932,18.3483,18.399,103200.0],["2006-08-02",18.3338,18.4932,18.3338,18.3773,81800.0],["2006-08-03",18.3483,18.4715,18.3338,18.4135,67900.0],["2006-08-04",18.4063,18.9208,18.3701,18.6599,226900.0],["2006-08-07",18.6599,18.6961,17.957,18.0367,136400.0],["2006-08-08",18.0294,18.2106,17.6816,17.8048,136000.0],["2006-08-09",17.8048,18.0802,17.8048,18.0367,66100.0],["2006-08-10",18.0729,18.1092,17.8338,17.9352,172600.0],["2006-08-11",17.8628,17.9352,17.7396,17.8048,73400.0],["2006-08-14",17.7541,18.015,17.7541,17.9063,71600.0],["2006-08-15",17.9679,18.1348,17.9679,18.0695,128600.0],["2006-08-16",18.0695,18.3018,18.0695,18.1276,85100.0],["2006-08-17",18.0695,18.4179,18.0695,18.4034,214300.0],["2006-08-18",18.4034,18.4251,18.1784,18.3453,81000.0],["2006-08-21",18.3453,18.3671,18.251,18.2655,58500.0],["2006-08-22",18.2582,18.6283,18.251,18.6065,94700.0],["2006-08-23",18.5848,18.817,18.5412,18.8025,37200.0],["2006-08-24",18.8678,18.8896,18.563,18.6936,105600.0],["2006-08-25",18.6501,18.7807,18.6138,18.7154,43100.0],["2006-08-28",18.7444,18.9694,18.7444,18.9404,119200.0],["2006-08-29",18.9766,19.1218,18.9404,19.0492,36400.0],["2006-08-30",19.0565,19.3032,18.9404,19.1581,114500.0],["2006-08-31",19.1363,19.5209,19.0565,19.4121,341800.0],["2006-09-01",19.4193,19.5862,19.3903,19.5572,53700.0],["2006-09-05",19.5209,19.5862,19.3177,19.325,73800.0],["2006-09-06",19.3395,19.3685,19.1436,19.1871,77900.0],["2006-09-07",19.1871,19.2089,19.0855,19.129,70900.0],["2006-09-08",19.1435,19.1943,18.9766,19.0202,116700.0],["2006-09-11",19.0274,19.5717,19.0274,19.5209,61500.0],["2006-09-12",19.5935,19.8692,19.4629,19.579,174500.0],["2006-09-13",19.5354,19.8838,19.5354,19.8547,63700.0],["2006-09-14",19.7531,19.8765,19.7386,19.8765,30200.0],["2006-09-15",19.8765,19.8765,19.7241,19.7749,220400.0],["2006-09-18",19.7749,19.8039,19.6878,19.7386,129300.0],["2006-09-19",19.7241,19.7314,19.5136,19.6588,47800.0],["2006-09-20",19.6515,19.6951,19.4483,19.4991,88700.0],["2006-09-21",19.5064,19.6152,19.354,19.354,71200.0],["2006-09-22",19.3613,19.4266,18.9839,19.071,120200.0],["2006-09-25",19.0928,19.2161,19.0782,19.1363,158900.0],["2006-09-26",19.1581,19.1726,18.9621,19.0057,166300.0],["2006-09-27",19.0057,19.0492,18.7807,18.8605,210500.0],["2006-09-28",18.9113,18.9404,18.8097,18.8605,247400.0],["2006-09-29",18.8315,18.8678,18.7009,18.817,96400.0],["2006-10-02",18.8388,18.8533,18.6065,18.7009,43700.0],["2006-10-03",18.7009,18.7154,18.6138,18.6501,48200.0],["2006-10-04",18.6138,18.6138,18.3888,18.4251,129700.0],["2006-10-05",18.4324,18.4687,18.309,18.3163,105000.0],["2006-10-06",18.3163,18.3598,18.1349,18.1421,154700.0],["2006-10-09",18.1131,18.4324,18.055,18.3961,131400.0],["2006-10-10",18.4687,18.5848,18.1058,18.1421,134700.0],["2006-10-11",18.1348,18.1639,17.7067,17.7793,210900.0],["2006-10-12",17.8736,18.0042,17.7575,17.772,119700.0],["2006-10-13",17.8446,18.1058,17.8446,17.9679,98500.0],["2006-10-16",18.0042,18.2437,18.0042,18.1421,59400.0],["2006-10-17",18.1349,18.2074,18.0333,18.1639,44300.0],["2006-10-18",18.3235,18.3743,18.1856,18.3598,86300.0],["2006-10-19",18.3671,18.3888,17.9026,18.0115,83600.0],["2006-10-20",18.0333,18.2437,17.9099,17.997,58700.0],["2006-10-23",18.0042,18.1784,17.9317,17.9389,83600.0],["2006-10-24",17.9679,18.1131,17.8736,17.9679,73200.0],["2006-10-25",17.8881,17.997,17.8373,17.8446,124300.0],["2006-10-26",17.9026,17.9897,17.7793,17.9026,110600.0],["2006-10-27",17.9171,17.9171,17.7938,17.8155,71200.0],["2006-10-30",17.8301,17.9825,17.8301,17.9462,175800.0],["2006-10-31",17.9752,18.3235,17.9171,18.2655,253800.0],["2006-11-01",18.3235,18.3453,18.0623,18.1421,217700.0],["2006-11-02",18.1421,18.2872,18.0986,18.1566,120900.0],["2006-11-03",18.1711,18.1711,18.0478,18.1348,172900.0],["2006-11-06",18.251,18.4687,18.2364,18.2872,132800.0],["2006-11-07",18.2582,18.3888,18.2292,18.28,217400.0],["2006-11-08",18.28,18.3526,18.2655,18.2872,70100.0],["2006-11-09",18.3453,18.3743,18.2002,18.2074,46000.0],["2006-11-10",18.1784,18.3816,18.1784,18.3598,81500.0],["2006-11-13",18.3235,18.4033,18.2872,18.3163,62800.0],["2006-11-14",18.349,18.4216,18.1382,18.1891,82000.0],["2006-11-15",18.1673,18.2327,18.1673,18.2109,86800.0],["2006-11-16",18.24,18.458,18.1746,18.4144,179600.0],["2006-11-17",18.4144,18.6542,18.3998,18.5597,46000.0],["2006-11-20",18.5379,18.5452,18.4725,18.5161,30200.0],["2006-11-21",18.5306,18.5306,18.349,18.5306,61000.0],["2006-11-22",18.5306,18.6397,18.3853,18.6251,567400.0],["2006-11-24",18.6033,18.705,18.5888,18.6469,25500.0],["2006-11-27",18.676,18.8213,18.5597,18.6033,140600.0],["2006-11-28",18.6324,18.7123,18.5234,18.6178,112900.0],["2006-11-29",18.676,18.8431,18.6033,18.7051,256100.0],["2006-11-30",18.7196,18.785,18.6033,18.785,80300.0],["2006-12-01",18.7995,18.8577,18.5306,18.6978,130800.0],["2006-12-04",18.7123,18.8577,18.6397,18.7123,188900.0],["2006-12-05",18.6978,19.0684,18.6978,18.9594,170000.0],["2006-12-06",19.003,19.112,18.9376,18.9449,92400.0],["2006-12-07",18.9521,19.2791,18.9521,19.1483,82400.0],["2006-12-08",19.1556,19.628,19.1483,19.6207,141100.0],["2006-12-11",19.6643,19.8605,19.6207,19.8605,97900.0],["2006-12-12",19.8605,19.8896,19.3954,19.5771,184000.0],["2006-12-13",19.5698,19.7006,19.548,19.5698,98500.0],["2006-12-14",19.5843,19.766,19.5771,19.6861,97500.0],["2006-12-15",19.6716,19.846,19.6207,19.846,89700.0],["2006-12-18",19.439,19.4826,19.1193,19.221,266600.0],["2006-12-19",19.2355,19.33,19.1047,19.2864,109500.0],["2006-12-20",19.2573,19.5408,19.2573,19.4536,215100.0],["2006-12-21",19.5407,19.6207,19.4027,19.5625,113600.0],["2006-12-22",19.5844,19.6934,19.5407,19.5844,59500.0],["2006-12-26",19.6062,19.6062,19.4681,19.5844,61500.0],["2006-12-27",19.548,19.7515,19.5117,19.7442,59000.0],["2006-12-28",19.766,19.9332,19.548,19.548,88400.0],["2006-12-29",19.5698,19.5698,19.3082,19.33,130000.0],["2007-01-03",19.3954,19.6934,19.3954,19.5916,432100.0],["2007-01-04",19.5989,19.7806,19.5989,19.766,177100.0],["2007-01-05",19.6934,19.6934,19.4172,19.4753,157000.0],["2007-01-08",19.4681,19.5553,19.3809,19.5335,52300.0],["2007-01-09",19.5117,19.548,19.3591,19.5262,77300.0],["2007-01-10",19.5335,19.6788,19.4826,19.5262,90400.0],["2007-01-11",19.5407,19.5916,19.3809,19.4826,63700.0],["2007-01-12",19.5189,19.5335,19.3373,19.5117,125500.0],["2007-01-16",19.5117,19.7297,19.4753,19.7297,311100.0],["2007-01-17",19.7224,19.7878,19.5553,19.737,164300.0],["2007-01-18",19.737,19.8532,19.6498,19.8169,68300.0],["2007-01-19",19.8387,20.0858,19.7588,20.0785,127300.0],["2007-01-22",20.093,20.1439,19.8968,19.9114,635200.0],["2007-01-23",19.9114,19.9259,19.6498,19.8242,217000.0],["2007-01-24",19.846,19.8968,19.737,19.8169,258500.0],["2007-01-25",19.8024,19.8968,19.5843,19.5989,71500.0],["2007-01-26",19.548,19.5843,19.3954,19.4608,85000.0],["2007-01-29",19.3881,19.4027,19.1847,19.1919,176400.0],["2007-01-30",19.1919,19.3591,19.1919,19.3373,93100.0],["2007-01-31",19.2719,19.2937,18.9013,19.0684,159100.0],["2007-02-01",19.0393,19.1483,18.9957,19.112,285900.0],["2007-02-02",19.112,19.2573,19.112,19.1847,160900.0],["2007-02-05",19.2065,19.2137,19.0757,19.1774,116400.0],["2007-02-06",19.2573,19.4681,19.1556,19.33,101600.0],["2007-02-07",19.5117,19.5771,19.4245,19.5335,67800.0],["2007-02-08",19.5117,19.5117,19.3518,19.4027,86500.0],["2007-02-09",19.766,19.9114,19.5335,19.5698,220900.0],["2007-02-12",19.548,19.5626,19.3082,19.4536,278100.0],["2007-02-13",19.6933,20.0422,19.4826,19.8024,288200.0],["2007-02-14",19.8532,20.3183,19.8532,20.1512,389900.0],["2007-02-15",20.1948,20.3837,20.0349,20.0494,131400.0],["2007-02-16",20.0349,20.3692,19.984,20.3474,164300.0],["2007-02-20",20.2892,20.3037,20.0126,20.2819,109900.0],["2007-02-21",20.2309,20.3183,20.2237,20.311,137300.0],["2007-02-22",20.3037,20.4274,20.2673,20.3765,232000.0],["2007-02-23",20.3401,20.3838,20.2673,20.3692,246400.0],["2007-02-26",20.4129,20.5075,20.3401,20.5002,146100.0],["2007-02-27",20.4929,20.4929,20.2018,20.3037,292300.0],["2007-02-28",20.4129,20.6603,20.2964,20.5948,219100.0],["2007-03-01",20.5803,20.6676,20.2601,20.4202,236600.0],["2007-03-02",20.4856,20.4929,20.3547,20.3983,114600.0],["2007-03-05",20.3255,20.4201,19.7725,20.2455,511500.0],["2007-03-06",20.5002,20.5511,20.311,20.3765,386900.0],["2007-03-07",20.3401,20.5293,20.311,20.3474,349800.0],["2007-03-08",20.442,20.4856,20.2018,20.2309,133300.0],["2007-03-09",20.2528,20.3183,20.0854,20.1145,101900.0],["2007-03-12",20.1072,20.1436,19.7943,19.8889,204300.0],["2007-03-13",19.8671,19.8671,19.4668,19.4668,210300.0],["2007-03-14",19.4668,19.5323,18.8482,19.0156,374700.0],["2007-03-15",19.0156,19.3431,18.9865,19.1248,184200.0],["2007-03-16",19.1175,19.1175,18.9137,19.0229,162200.0],["2007-03-19",19.6488,19.7215,19.3213,19.4887,571900.0],["2007-03-20",19.4887,19.4887,19.0302,19.2994,421100.0],["2007-03-21",19.2994,19.6124,19.2922,19.4159,484600.0],["2007-03-22",19.4523,19.4887,19.3431,19.3431,370800.0],["2007-03-23",19.3941,19.5978,19.3213,19.3431,1355800.0],["2007-03-26",19.394,19.656,19.3649,19.5396,355400.0],["2007-03-27",19.4887,19.656,19.4595,19.6051,339600.0],["2007-03-28",19.576,19.6924,19.5105,19.6342,270300.0],["2007-03-29",19.6851,19.8598,19.6851,19.8089,218400.0],["2007-03-30",19.8234,20.0053,19.787,19.8816,116300.0],["2007-04-02",19.9107,19.9835,19.7652,19.9471,197500.0],["2007-04-03",19.969,20.0563,19.9398,19.9981,94900.0],["2007-04-04",19.9544,20.0708,19.7652,19.7725,147000.0],["2007-04-05",19.7943,20.0053,19.7943,19.9617,105600.0],["2007-04-09",19.9544,20.0199,19.7725,19.8744,116000.0],["2007-04-10",19.8525,20.0272,19.8452,19.8525,115200.0],["2007-04-11",19.8525,19.8962,19.6706,19.8671,208700.0],["2007-04-12",19.8525,19.8525,19.445,19.4523,248400.0],["2007-04-13",19.394,19.7215,19.394,19.6342,205300.0],["2007-04-16",19.6633,19.8307,19.6633,19.8234,140700.0],["2007-04-17",19.8234,20.0344,19.8234,20.0272,119800.0],["2007-04-18",20.0126,20.1218,19.8671,20.0272,133500.0],["2007-04-19",19.9762,20.1654,19.8307,20.1436,211200.0],["2007-04-20",20.18,20.2673,20.0563,20.0854,109600.0],["2007-04-23",20.0854,20.1945,19.9035,19.9544,122100.0],["2007-04-24",19.9398,19.9981,19.8598,19.8889,208200.0],["2007-04-25",19.918,20.1946,19.8816,20.1873,720400.0],["2007-04-26",20.18,20.704,20.18,20.6894,173000.0],["2007-04-27",20.6676,20.9296,20.5948,20.8422,158600.0],["2007-04-30",20.8495,20.9223,20.3765,20.5293,155100.0],["2007-05-01",20.5657,21.0315,20.5002,20.5439,99000.0],["2007-05-02",20.4929,20.8422,20.4929,20.6166,94600.0],["2007-05-03",20.6312,20.8204,20.4493,20.5511,137700.0],["2007-05-04",21.1552,23.2801,21.1552,22.1958,662700.0],["2007-05-07",22.254,22.5524,22.0867,22.1958,280800.0],["2007-05-08",22.2686,22.3268,22.1085,22.1885,205700.0],["2007-05-09",22.2322,22.5597,22.174,22.2104,169700.0],["2007-05-10",22.3414,22.3414,22.0576,22.1158,169700.0],["2007-05-11",22.1158,22.1667,22.0139,22.1158,221300.0],["2007-05-14",22.3414,22.3414,21.9629,22.0284,131400.0],["2007-05-15",22.0284,22.3053,21.9701,22.1669,297800.0],["2007-05-16",22.2398,22.2398,22.043,22.0649,114600.0],["2007-05-17",22.0722,22.1742,21.8608,22.094,117100.0],["2007-05-18",22.1377,22.1887,21.8608,22.1377,120000.0],["2007-05-21",22.0794,22.0867,21.9046,21.9191,138300.0],["2007-05-22",21.9701,22.1159,21.8608,22.0794,104100.0],["2007-05-23",22.0212,22.1013,21.8025,21.8244,110600.0],["2007-05-24",21.8608,21.8608,21.5111,21.5621,140600.0],["2007-05-25",21.5548,21.6204,21.307,21.5256,132300.0],["2007-05-29",21.5548,21.8608,21.4601,21.788,185400.0],["2007-05-30",21.788,21.8244,21.2779,21.5256,283600.0],["2007-05-31",21.5694,21.7151,21.2414,21.5548,520400.0],["2007-06-01",21.6641,22.1669,21.6641,22.1596,740500.0],["2007-06-04",22.2252,22.3709,22.1669,22.3126,232300.0],["2007-06-05",22.2616,22.3491,22.1523,22.2689,178400.0],["2007-06-06",22.2543,22.5895,22.1523,22.4001,285800.0],["2007-06-07",22.4001,22.4001,22.145,22.1523,126800.0],["2007-06-08",22.1523,22.2179,22.0284,22.0503,147500.0],["2007-06-11",22.0066,22.1377,21.9337,22.0211,180000.0],["2007-06-12",21.9701,22.043,21.8973,21.9337,207300.0],["2007-06-13",21.9483,22.0867,21.839,22.0576,278600.0],["2007-06-14",22.0211,22.1086,21.8317,21.992,167700.0],["2007-06-15",22.0284,22.0357,21.8098,21.8098,167200.0],["2007-06-18",21.788,21.9629,21.7297,21.9118,332400.0],["2007-06-19",21.4236,21.7952,21.2852,21.6131,743300.0],["2007-06-20",21.6787,21.7515,21.0447,21.0738,300800.0],["2007-06-21",21.154,21.205,20.8407,21.1321,475000.0],["2007-06-22",21.1321,21.4965,20.7095,21.307,3946600.0],["2007-06-25",21.2342,21.256,20.8042,20.8552,615900.0],["2007-06-26",20.8552,21.8827,20.8115,21.6058,681300.0],["2007-06-27",21.4965,21.737,21.3143,21.5985,599400.0],["2007-06-28",21.6349,21.8463,21.6349,21.8098,306200.0],["2007-06-29",21.8463,21.89,21.5329,21.5402,347200.0],["2007-07-02",21.6422,21.7734,21.5329,21.6495,694800.0],["2007-07-03",21.6568,21.8098,21.6568,21.7224,74400.0],["2007-07-05",21.7005,21.7952,21.1904,21.2779,294100.0],["2007-07-06",21.2779,21.3507,21.1686,21.2633,308000.0],["2007-07-09",21.2633,21.7151,21.2633,21.5694,343500.0],["2007-07-10",21.3872,21.3872,20.7314,20.7678,537600.0],["2007-07-11",20.7605,20.7678,20.1338,20.316,1127600.0],["2007-07-12",20.6949,21.7588,20.6949,20.9354,1061800.0],["2007-07-13",20.899,21.2779,20.8771,21.0593,460500.0],["2007-07-16",21.0228,21.1977,20.7459,20.8042,542300.0],["2007-07-17",20.8115,20.8625,20.2869,20.3452,1080600.0],["2007-07-18",20.1994,20.3306,19.7331,19.9444,962600.0],["2007-07-19",20.0027,20.4253,19.9881,20.3524,582900.0],["2007-07-20",20.3087,20.3379,18.7566,19.478,1477100.0],["2007-07-23",19.6383,19.682,19.274,19.4343,1182300.0],["2007-07-24",18.5307,18.9898,17.9259,17.9915,1204600.0],["2007-07-25",17.853,18.436,17.8093,18.1664,806000.0],["2007-07-26",17.7146,17.9259,17.1462,17.6636,1193000.0],["2007-07-27",17.4887,18.2319,17.4085,18.0133,1412200.0],["2007-07-30",17.9988,19.9006,17.7146,18.1955,1016200.0],["2007-07-31",18.3412,18.3631,17.6344,17.7364,1233500.0],["2007-08-01",17.7364,18.7712,16.76,18.3777,1492200.0],["2007-08-02",18.2174,19.7112,17.6781,17.8166,1335100.0],["2007-08-03",18.2538,18.6983,16.9859,17.0296,1171400.0],["2007-08-06",17.1389,17.2336,16.3228,16.9421,1309700.0],["2007-08-07",16.8037,17.7073,16.1624,17.0733,1360000.0],["2007-08-08",17.2701,18.5234,16.3811,18.3048,1218700.0],["2007-08-09",17.5615,18.5671,17.5615,18.2101,763000.0],["2007-08-10",17.1243,18.4433,16.9932,17.4741,919900.0],["2007-08-13",17.904,18.436,16.4758,16.5559,883100.0],["2007-08-14",17.0223,17.4522,15.5358,17.0952,1680200.0],["2007-08-15",17.2336,18.4651,16.9713,17.2555,876100.0],["2007-08-16",17.2701,18.4141,16.7527,18.3995,1001100.0],["2007-08-17",19.8278,22.0212,18.8659,19.4999,1137500.0],["2007-08-20",19.5727,19.7112,18.7712,19.1282,378300.0],["2007-08-21",19.2231,19.9967,18.9166,19.5661,595600.0],["2007-08-22",19.7851,20.0332,19.318,19.9748,422800.0],["2007-08-23",19.9821,19.9967,19.172,19.588,461100.0],["2007-08-24",19.5077,19.8945,19.1428,19.8872,360300.0],["2007-08-27",19.7851,19.7851,19.3399,19.4202,317900.0],["2007-08-28",19.2231,19.2742,18.3473,18.5517,580400.0],["2007-08-29",18.6831,19.048,18.4787,19.0042,626700.0],["2007-08-30",18.7779,19.0334,18.6101,18.7122,305100.0],["2007-08-31",19.2231,19.3107,18.6393,19.0261,412600.0],["2007-09-04",18.975,19.3399,18.7633,19.2961,317800.0],["2007-09-05",19.318,19.318,18.1357,18.3546,925400.0],["2007-09-06",18.6101,18.7706,18.3546,18.632,552500.0],["2007-09-07",18.2671,18.5444,17.7708,17.9532,595500.0],["2007-09-10",18.0335,18.0335,17.4497,17.6467,522800.0],["2007-09-11",17.6613,18.0335,17.5883,17.9678,320300.0],["2007-09-12",17.8657,17.997,17.6978,17.8292,144800.0],["2007-09-13",17.8292,18.3181,17.6613,18.2087,405300.0],["2007-09-14",18.0262,18.0262,17.6394,17.9751,343200.0],["2007-09-17",17.9605,17.997,17.5154,17.6759,312600.0],["2007-09-18",17.8219,19.3399,17.6978,18.829,602500.0],["2007-09-19",19.1428,20.8798,19.1428,20.8433,1163000.0],["2007-09-20",20.7265,20.9965,20.2448,20.3981,634100.0],["2007-09-21",20.5951,20.5951,20.0405,20.15,737800.0],["2007-09-24",20.1864,20.3178,19.7121,19.9967,437300.0],["2007-09-25",19.8288,19.8434,19.3983,19.588,364400.0],["2007-09-26",19.7048,20.0405,19.6099,19.807,350600.0],["2007-09-27",19.858,20.1646,19.6464,20.0697,360000.0],["2007-09-28",20.1062,20.2667,19.8288,19.8288,383700.0],["2007-10-01",19.7486,20.7995,19.7413,20.5951,573800.0],["2007-10-02",20.5878,20.9746,20.5878,20.9309,278400.0],["2007-10-03",20.6827,20.7922,20.3397,20.5076,511400.0],["2007-10-04",20.5441,21.0768,20.4346,20.9163,435300.0],["2007-10-05",21.1644,21.5001,21.033,21.2009,455900.0],["2007-10-08",21.2739,21.3687,21.033,21.1498,349900.0],["2007-10-09",21.1644,21.1644,20.617,21.1352,377100.0],["2007-10-10",21.0549,21.1425,20.8725,21.0914,402000.0],["2007-10-11",21.0768,21.4855,20.7776,21.0914,512300.0],["2007-10-12",21.0184,21.3468,20.8725,21.2301,278700.0],["2007-10-15",21.1425,21.1717,20.3105,20.6097,308700.0],["2007-10-16",20.5878,20.7995,20.2813,20.3981,416900.0],["2007-10-17",20.4127,20.9017,19.3326,19.7997,846300.0],["2007-10-18",19.7632,19.8215,19.4056,19.7851,366300.0],["2007-10-19",19.734,19.734,18.7122,18.7633,515800.0],["2007-10-22",18.6466,19.4931,18.3911,19.3764,559500.0],["2007-10-23",19.6318,20.0478,19.3472,20.0259,641600.0],["2007-10-24",19.8872,20.0259,18.7195,19.0698,600000.0],["2007-10-25",19.1939,19.3691,15.9901,16.7855,1715200.0],["2007-10-26",17.4716,18.3254,16.479,17.3694,1692500.0],["2007-10-29",17.4935,17.6978,16.9826,17.1286,552300.0],["2007-10-30",17.114,17.4351,16.7418,16.8002,391000.0],["2007-10-31",16.9826,17.3621,16.7272,16.8366,1075300.0],["2007-11-01",16.5447,16.5958,12.9687,13.5744,2888800.0],["2007-11-02",13.4065,13.6547,10.6187,11.2171,3932600.0],["2007-11-05",9.7356,12.1878,9.7356,11.9177,2504900.0],["2007-11-06",12.1951,12.8446,12.0345,12.2097,1993800.0],["2007-11-07",13.3628,13.8225,12.2097,13.4576,3149700.0],["2007-11-08",13.6036,15.1289,13.1365,13.8663,2350500.0],["2007-11-09",13.5014,15.4208,13.4211,14.3991,2477300.0],["2007-11-12",14.3626,15.2311,14.3626,14.4502,1493000.0],["2007-11-13",14.9099,15.5084,14.2239,15.4865,1435600.0],["2007-11-14",15.6179,16.3112,15.6179,15.9682,1596200.0],["2007-11-15",15.9244,16.0849,14.9245,15.4865,1103800.0],["2007-11-16",15.5084,16.0193,14.7932,15.253,1080400.0],["2007-11-19",15.0559,15.3624,14.6472,15.1581,1008800.0],["2007-11-20",14.8802,14.9168,14.2587,14.6243,1786900.0],["2007-11-21",14.3245,15.063,13.5275,14.7413,1606300.0],["2007-11-23",14.829,14.968,14.6755,14.8144,317000.0],["2007-11-26",14.6901,15.3336,14.6609,14.7194,1284500.0],["2007-11-27",14.7925,14.9826,14.4122,14.7486,1694900.0],["2007-11-28",15.0776,16.2183,14.9387,16.0063,1250300.0],["2007-11-29",15.9112,16.0867,15.5237,16.0867,986000.0],["2007-11-30",16.3573,19.3991,16.3573,16.5035,3021200.0],["2007-12-03",16.6132,17.3737,15.7504,17.3371,1202600.0],["2007-12-04",17.147,17.1616,16.4816,16.5474,815300.0],["2007-12-05",16.8911,17.7905,16.4011,16.7302,1705900.0],["2007-12-06",16.7302,17.3517,16.2695,17.3517,1029600.0],["2007-12-07",17.4029,17.5492,17.0446,17.4175,598800.0],["2007-12-10",17.1835,18.8653,17.0592,17.5345,1659100.0],["2007-12-11",17.5857,17.7173,16.1087,16.2183,1194300.0],["2007-12-12",16.8106,17.1835,15.5383,15.6846,1944100.0],["2007-12-13",15.1727,18.4559,15.1727,18.2072,2408900.0],["2007-12-14",17.9879,18.3169,17.3444,18.0756,2035600.0],["2007-12-17",18.1195,19.3187,18.0244,19.1066,2286800.0],["2007-12-18",18.9677,19.1286,18.2292,18.5656,9915600.0],["2007-12-19",18.8653,19.6551,18.0976,19.4284,2609100.0],["2007-12-20",19.1871,20.028,19.1871,19.5746,2258400.0],["2007-12-21",20.0207,20.4667,18.9311,19.6112,1750000.0],["2007-12-24",19.3406,20.2985,19.2675,20.1377,379400.0],["2007-12-26",20.145,20.4009,19.5966,20.2108,657200.0],["2007-12-27",20.2839,20.4667,19.7209,19.7794,783200.0],["2007-12-28",19.7794,19.7794,18.763,19.0189,1085700.0],["2007-12-31",18.8946,19.6624,18.5436,19.4064,1756800.0],["2008-01-02",19.3699,19.3772,18.5509,18.7849,1422300.0],["2008-01-03",18.6825,19.2456,18.6825,18.9385,1353000.0],["2008-01-04",18.7264,18.7922,18.3901,18.5729,1487300.0],["2008-01-07",18.8653,18.9604,18.061,18.5802,1205100.0],["2008-01-08",18.6972,18.9604,17.4541,17.593,1655200.0],["2008-01-09",17.827,18.2731,15.8235,16.9276,3579500.0],["2008-01-10",16.7668,17.9148,16.1013,17.1835,2578600.0],["2008-01-11",17.0373,17.1982,16.2988,16.7009,2135700.0],["2008-01-14",16.8033,16.9788,16.0136,16.1964,1573700.0],["2008-01-15",16.0502,16.1233,15.4871,15.8527,1607200.0],["2008-01-16",15.3263,16.5401,15.1727,16.0794,1870200.0],["2008-01-17",15.9624,15.9624,13.0083,13.469,7303600.0],["2008-01-18",13.564,14.0759,12.1382,12.767,4407500.0],["2008-01-22",12.087,14.617,12.087,13.0083,3359300.0],["2008-01-23",12.7231,15.1727,12.2917,15.085,3460400.0],["2008-01-24",12.5111,16.3573,12.5111,15.4871,4176800.0],["2008-01-25",17.4102,18.1049,15.4798,15.6919,1717700.0],["2008-01-28",15.5456,16.562,15.0996,16.4304,1349500.0],["2008-01-29",16.8399,17.9367,16.8399,17.6077,2667900.0],["2008-01-30",17.4614,17.9806,16.7521,16.8545,3938900.0],["2008-01-31",16.3792,17.5345,15.8381,17.3079,3524300.0],["2008-02-01",17.593,18.7191,17.1909,18.5363,1995800.0],["2008-02-04",18.5217,18.7995,17.9074,18.1341,1681300.0],["2008-02-05",17.615,18.0171,16.9715,17.4468,1925900.0],["2008-02-06",17.5565,17.8124,16.6498,16.7448,1723900.0],["2008-02-07",16.6863,17.381,16.3061,16.562,2398600.0],["2008-02-08",16.2622,16.5766,15.6919,15.7723,3088800.0],["2008-02-11",15.6334,16.0867,15.2458,15.7284,1843400.0],["2008-02-12",15.8308,17.3444,15.8308,16.8911,3815400.0],["2008-02-13",17.3079,18.2072,17.0666,17.476,2339700.0],["2008-02-14",17.8197,17.8855,16.7009,17.0154,1806000.0],["2008-02-15",16.8545,17.0592,16.3646,16.9422,1143200.0],["2008-02-19",17.3371,17.5711,17.1543,17.3005,1403900.0],["2008-02-20",17.1982,17.3883,16.4962,17.1543,925000.0],["2008-02-21",17.2055,17.3956,16.2403,16.3646,1059100.0],["2008-02-22",16.35,16.4523,15.6261,16.4011,1056400.0],["2008-02-25",16.6571,17.2274,16.1745,17.2055,1352500.0],["2008-02-26",17.03,17.6223,17.03,17.3664,1064000.0],["2008-02-27",17.0477,17.5971,17.0184,17.3334,612100.0],["2008-02-28",17.0696,17.0843,16.4836,16.6887,786800.0],["2008-02-29",18.8792,19.37,18.2784,18.7913,5721400.0],["2008-03-03",18.8352,19.7656,18.022,19.2601,3640000.0],["2008-03-04",19.5312,19.5678,17.9854,18.7693,3277500.0],["2008-03-05",18.6301,19.1869,17.8242,18.7473,2997500.0],["2008-03-06",18.6154,18.7253,17.7876,18.2125,3201500.0],["2008-03-07",17.9488,18.1686,17.0696,17.5751,2721100.0],["2008-03-10",17.6557,17.9195,16.7619,16.9085,2043200.0],["2008-03-11",17.4799,18.1686,17.2894,18.0074,1445100.0],["2008-03-12",18.1319,18.4469,17.5239,17.9195,1168100.0],["2008-03-13",17.5825,18.381,16.4836,18.1979,2416800.0],["2008-03-14",18.2198,18.6814,17.2162,17.6338,1702100.0],["2008-03-17",16.6374,17.1722,16.1392,16.7033,1877900.0],["2008-03-18",17.2162,17.9268,17.033,17.8315,1913600.0],["2008-03-19",17.9854,18.674,17.2821,17.2821,1441000.0],["2008-03-20",17.1209,17.729,15.4506,17.6191,4027400.0],["2008-03-24",17.6118,17.8022,16.8499,17.4579,1177600.0],["2008-03-25",17.6557,18.0587,17.1795,17.9414,1096400.0],["2008-03-26",17.6704,17.751,17.033,17.1209,686200.0],["2008-03-27",17.2894,18.4469,16.9524,17.8389,2002400.0],["2008-03-28",17.8316,18.2418,17.1869,17.2381,1411600.0],["2008-03-31",17.2601,17.5678,16.5568,17.392,1449900.0],["2008-04-01",17.5751,18.3004,17.5751,17.8389,1762200.0],["2008-04-02",17.8023,17.9195,17.5385,17.7656,1368600.0],["2008-04-03",17.7949,17.8022,17.4653,17.751,994900.0],["2008-04-04",17.7656,17.9341,17.4799,17.6777,764200.0],["2008-04-07",17.7363,17.9268,17.6411,17.751,913700.0],["2008-04-08",17.5751,17.7803,17.2968,17.3187,1430800.0],["2008-04-09",17.5678,17.9488,17.1722,17.2601,1695300.0],["2008-04-10",17.2235,18.0147,16.9671,17.9781,2181500.0],["2008-04-11",17.8315,18.1173,17.3554,17.5605,1539100.0],["2008-04-14",17.6191,17.6191,17.0403,17.1722,1028400.0],["2008-04-15",17.3627,17.5825,17.1063,17.348,1563800.0],["2008-04-16",17.5825,18.0294,17.4726,17.8755,985700.0],["2008-04-17",17.729,18.7839,17.685,18.3151,1813300.0],["2008-04-18",18.4982,19.0477,18.2784,18.2858,1178300.0],["2008-04-21",18.1099,18.7986,18.1099,18.74,803400.0],["2008-04-22",18.6887,19.2821,18.3737,18.7619,1445700.0],["2008-04-23",18.7913,18.9378,17.6411,18.4909,1675500.0],["2008-04-24",18.5275,18.718,18.1759,18.5275,724900.0],["2008-04-25",18.6814,18.7693,18.2052,18.5642,533100.0],["2008-04-28",18.4689,19.0477,18.4543,18.9524,623500.0],["2008-04-29",18.8865,19.0623,18.4323,18.8645,369000.0],["2008-04-30",18.9598,18.9598,18.2272,18.5275,665000.0],["2008-05-01",18.5861,19.2382,18.3664,19.1502,944300.0],["2008-05-02",19.2308,20.2052,19.1869,19.7949,1382700.0],["2008-05-05",19.7656,19.9488,19.436,19.8169,752200.0],["2008-05-06",19.6557,19.6631,18.9598,19.5385,756200.0],["2008-05-07",19.5971,19.6338,18.7766,18.8865,607500.0],["2008-05-08",18.9231,19.1869,18.4323,18.6008,1029900.0],["2008-05-09",17.6557,18.7546,16.4909,18.1686,2208400.0],["2008-05-12",18.1026,19.2162,18.1026,18.9085,1297300.0],["2008-05-13",18.9451,18.9451,18.3151,18.5715,843400.0],["2008-05-14",17.8828,18.6081,17.5825,18.0367,1568500.0],["2008-05-15",18.0,18.3151,17.8755,18.1832,1113500.0],["2008-05-16",18.3224,18.3224,17.7363,18.0001,1237900.0],["2008-05-19",18.0294,18.0294,17.3627,17.5312,1081400.0],["2008-05-20",17.3773,17.4066,16.74,17.3554,1273300.0],["2008-05-21",17.5646,17.5646,16.6324,16.6691,1197400.0],["2008-05-22",16.7572,17.293,16.6984,17.1976,1264300.0],["2008-05-23",17.2343,17.359,16.5737,16.6764,863000.0],["2008-05-27",16.7205,16.8085,16.214,16.3388,1053400.0],["2008-05-28",16.2874,16.9406,15.891,16.7204,2457600.0],["2008-05-29",16.625,16.8452,16.3681,16.7204,1126400.0],["2008-05-30",16.7572,17.3884,16.7205,16.9553,2087000.0],["2008-06-02",16.8746,16.948,16.3314,16.6911,1080800.0],["2008-06-03",16.8012,17.1682,16.3167,16.6103,1413500.0],["2008-06-04",16.5149,16.5663,16.2507,16.5663,1628500.0],["2008-06-05",16.581,17.6379,16.3388,17.6379,2083900.0],["2008-06-06",17.5499,17.8435,17.381,17.5719,2334800.0],["2008-06-09",17.8728,17.8728,17.2416,17.315,1530700.0],["2008-06-10",17.1609,17.9829,16.9113,17.4765,1479000.0],["2008-06-11",17.3957,17.4838,16.8966,17.0801,1846600.0],["2008-06-12",17.2489,17.6233,17.1168,17.3297,2069300.0],["2008-06-13",17.5499,18.0417,17.359,18.0123,978500.0],["2008-06-16",17.8728,18.1224,17.6746,18.1077,914800.0],["2008-06-17",18.1958,18.2839,17.6159,17.6379,1184000.0],["2008-06-18",17.5866,17.9315,16.8452,17.2856,2171700.0],["2008-06-19",17.337,17.4544,16.2801,16.5149,3301300.0],["2008-06-20",16.4122,16.4415,15.2304,15.3112,4076700.0],["2008-06-23",15.5314,15.8837,14.7313,14.7533,3004800.0],["2008-06-24",14.724,15.9057,14.7093,15.3846,2960700.0],["2008-06-25",15.4433,16.3241,15.2818,15.7296,2268200.0],["2008-06-26",15.3846,15.4139,13.9239,14.5185,4658800.0],["2008-06-27",14.5772,14.5772,13.4982,13.7918,4090500.0],["2008-06-30",13.7698,14.2322,13.1679,13.2046,1787300.0],["2008-07-01",12.889,13.2633,12.566,13.2413,3430900.0],["2008-07-02",13.6597,14.034,13.3147,13.4615,2471600.0],["2008-07-03",13.4615,13.5202,12.4266,12.8156,2318600.0],["2008-07-07",12.867,13.4248,12.1844,12.544,2891000.0],["2008-07-08",12.4559,13.0284,12.1403,12.9844,2281000.0],["2008-07-09",12.911,13.0872,12.199,12.5954,2523600.0],["2008-07-10",12.3825,13.1679,12.2798,12.3972,3079100.0],["2008-07-11",12.111,12.2578,10.7017,11.032,5138000.0],["2008-07-14",11.3696,11.6632,10.8044,10.9366,2379200.0],["2008-07-15",10.7164,10.9366,10.0631,10.4815,3587000.0],["2008-07-16",10.687,12.7789,10.2906,12.4926,4274700.0],["2008-07-17",12.566,13.8358,12.4339,13.5789,3987600.0],["2008-07-18",13.601,13.9459,12.9037,13.3881,2429000.0],["2008-07-21",13.2266,13.9973,13.2266,13.7624,1269700.0],["2008-07-22",6.3638,8.3088,5.8353,8.3088,37464500.0],["2008-07-23",8.6685,8.9327,7.7657,8.1841,7926400.0],["2008-07-24",8.2208,8.507,7.8538,8.1547,4305600.0],["2008-07-25",8.074,8.2721,7.9565,8.052,4861600.0],["2008-07-28",8.1327,8.2721,7.5235,7.6115,3433600.0],["2008-07-29",7.7437,8.4703,7.5749,8.4703,3103100.0],["2008-07-30",8.6685,9.5053,8.4263,8.5657,3228100.0],["2008-07-31",8.4116,8.5878,8.074,8.4116,3159200.0],["2008-08-01",8.6979,9.4392,8.162,9.1823,4309000.0],["2008-08-04",9.1896,9.8943,9.175,9.6667,1951900.0],["2008-08-05",10.1145,10.6943,9.4172,10.5769,2773100.0],["2008-08-06",10.7604,11.3623,10.2026,11.01,3372700.0],["2008-08-07",10.8265,10.9219,9.3658,10.0851,2760000.0],["2008-08-08",9.6961,10.5916,8.852,10.1512,2915600.0],["2008-08-11",10.2026,10.4521,9.8943,10.1145,1339500.0],["2008-08-12",10.0704,10.4374,9.9163,10.0411,1234500.0],["2008-08-13",10.3273,10.3273,9.6521,9.9236,974400.0],["2008-08-14",9.6961,10.4595,9.6961,10.3347,1106900.0],["2008-08-15",10.4301,10.9145,10.3787,10.7898,2181500.0],["2008-08-18",10.5916,11.2742,10.5035,10.5989,1577900.0],["2008-08-19",10.1805,10.5989,10.1805,10.4007,785000.0],["2008-08-20",10.4339,10.7431,10.2203,10.3676,813400.0],["2008-08-21",10.1835,10.5443,10.1688,10.4339,609000.0],["2008-08-22",10.9346,11.0598,10.6695,11.0598,1476400.0],["2008-08-25",11.045,11.2512,10.8536,10.8757,972500.0],["2008-08-26",11.4132,11.4132,10.6621,10.9272,1409300.0],["2008-08-27",10.8757,11.1555,10.6842,11.0892,1408500.0],["2008-08-28",11.207,11.7593,11.0745,11.7593,1538800.0],["2008-08-29",11.6562,12.2453,11.5826,11.9728,1118200.0],["2008-09-02",12.2379,12.7091,12.2379,12.7091,1551500.0],["2008-09-03",12.8785,13.578,12.584,13.3719,3113100.0],["2008-09-04",13.4455,13.8431,12.9595,13.254,1600100.0],["2008-09-05",12.6208,13.6001,12.6208,13.5191,1054800.0],["2008-09-08",14.3512,15.0875,13.6885,14.7414,2725400.0],["2008-09-09",14.7267,14.8445,14.0861,14.3364,6144700.0],["2008-09-10",14.5426,14.712,12.7754,13.5412,2219900.0],["2008-09-11",13.416,13.5633,12.746,13.5265,1116600.0],["2008-09-12",13.3277,13.8137,12.9595,13.5265,995000.0],["2008-09-15",11.9655,13.5928,11.3911,11.6783,2375400.0],["2008-09-16",11.2733,11.7814,10.8536,11.3028,2664200.0],["2008-09-17",10.9346,11.4132,8.5341,9.6018,2566200.0],["2008-09-18",9.8595,12.2158,9.16,10.4781,4124000.0],["2008-09-19",13.6958,14.3585,11.9286,14.3585,3465100.0],["2008-09-22",14.7635,15.198,12.4073,12.4735,1181600.0],["2008-09-23",12.5177,13.7474,11.4868,12.0023,843100.0],["2008-09-24",12.1495,13.07,11.6709,12.827,1513400.0],["2008-09-25",12.9595,13.8947,12.8859,13.0258,737000.0],["2008-09-26",11.288,13.2393,11.1187,13.0773,537500.0],["2008-09-29",12.1495,13.1436,10.9346,11.5457,1418500.0],["2008-09-30",11.774,12.0023,11.2807,11.9728,635300.0],["2008-10-01",11.9654,12.26,11.4279,11.8992,407300.0],["2008-10-02",11.8771,12.0096,11.2144,11.45,1107200.0],["2008-10-03",11.5973,11.7814,10.6621,11.0009,771200.0],["2008-10-06",10.3087,11.0745,8.1807,8.8728,1584300.0],["2008-10-07",8.6225,9.4177,7.9966,8.0997,1714200.0],["2008-10-08",7.7536,8.8287,7.437,7.9009,1310700.0],["2008-10-09",7.9451,8.4163,6.8774,7.1425,1584300.0],["2008-10-10",5.8907,8.0187,5.1543,7.5474,1838500.0],["2008-10-13",8.2543,9.8301,7.9524,9.484,932600.0],["2008-10-14",9.5724,9.8816,8.4163,9.5355,877400.0],["2008-10-15",9.1526,9.3146,7.9892,7.9892,595700.0],["2008-10-16",8.0555,9.0201,7.0688,8.836,2029400.0],["2008-10-17",8.6151,9.3735,8.1218,8.8213,1867000.0],["2008-10-20",8.8949,9.0569,8.1218,8.5857,813000.0],["2008-10-21",8.4016,8.7992,8.3206,8.5709,1079000.0],["2008-10-22",8.3574,8.512,7.6579,7.9009,630200.0],["2008-10-23",7.9966,8.085,6.8037,7.3339,1053000.0],["2008-10-24",6.627,7.4444,6.3472,6.3546,1456400.0],["2008-10-27",6.1852,6.4356,5.7729,5.8171,1135800.0],["2008-10-28",6.0232,6.627,5.4489,6.5902,2105800.0],["2008-10-29",6.3325,7.7683,6.3325,6.9363,1116600.0],["2008-10-30",7.1425,7.1645,6.4208,7.0615,841100.0],["2008-10-31",6.9952,8.269,6.7964,8.269,1061100.0],["2008-11-03",8.166,8.3206,7.6432,7.7242,543700.0],["2008-11-04",7.7831,8.3353,7.6063,8.2617,821400.0],["2008-11-05",8.1071,8.3795,7.2014,7.3413,827500.0],["2008-11-06",7.3118,7.3854,6.4798,6.4798,819900.0],["2008-11-07",6.3693,7.4075,6.3693,7.1056,1007900.0],["2008-11-10",7.2087,7.3781,6.2662,6.2957,687900.0],["2008-11-11",6.1852,6.5976,5.876,6.4135,570600.0],["2008-11-12",6.2736,6.465,5.7066,5.7287,564500.0],["2008-11-13",5.8318,6.0159,4.8009,5.9643,1628200.0],["2008-11-14",7.0025,7.2897,6.2147,6.222,2578600.0],["2008-11-17",6.1337,6.3546,5.9128,6.2515,1256900.0],["2008-11-18",6.2589,6.4577,5.5299,6.1189,1124600.0],["2008-11-19",6.0412,6.056,5.064,5.175,1048000.0],["2008-11-20",5.1084,5.3453,4.4791,4.5309,1204200.0],["2008-11-21",5.1824,5.1824,4.0645,4.8937,1455800.0],["2008-11-24",5.1824,6.7816,4.5457,6.5224,2119900.0],["2008-11-25",6.6779,7.2702,6.093,7.1221,1332400.0],["2008-11-26",6.8408,7.9217,6.7667,7.9217,1117600.0],["2008-11-28",7.8106,8.3215,7.5293,8.3215,447900.0],["2008-12-01",7.8254,8.2104,7.2036,7.2036,1363400.0],["2008-12-02",7.4034,7.8032,7.2184,7.8032,846100.0],["2008-12-03",7.5515,8.4251,7.3516,8.2919,1400400.0],["2008-12-04",8.7509,9.0692,7.8106,8.9137,1331200.0],["2008-12-05",8.7435,9.6245,8.6546,9.5578,1149500.0],["2008-12-08",9.8762,10.6165,9.8096,10.5795,875100.0],["2008-12-09",10.3796,11.194,10.1353,10.2834,1158400.0],["2008-12-10",10.5129,10.5129,8.9878,9.5134,1414900.0],["2008-12-11",9.4172,9.8688,9.1729,9.2099,1741600.0],["2008-12-12",8.8767,9.4986,8.6324,9.0766,1048400.0],["2008-12-15",9.121,9.2247,8.4251,8.6176,858800.0],["2008-12-16",8.8471,9.2025,8.4918,9.1062,1289900.0],["2008-12-17",8.9952,9.3506,8.7805,8.7805,828500.0],["2008-12-18",9.0322,9.2839,8.4621,8.6324,820200.0],["2008-12-19",8.8915,9.0248,8.2326,8.8323,1213600.0],["2008-12-22",8.7731,8.8545,7.9661,8.092,823300.0],["2008-12-23",8.2178,8.6472,7.6996,8.0031,557500.0],["2008-12-24",7.9735,8.0475,7.5811,7.8625,257500.0],["2008-12-26",7.9069,7.9069,7.633,7.8551,483400.0],["2008-12-29",7.8551,7.8551,7.3146,7.5885,831800.0],["2008-12-30",7.6774,7.9439,7.4997,7.9365,790700.0],["2008-12-31",7.9069,8.6842,7.707,8.4399,966300.0],["2009-01-02",8.4177,8.4695,7.8921,8.3585,541200.0],["2009-01-05",8.3659,8.8915,8.166,8.6991,540200.0],["2009-01-06",8.551,8.8101,8.0698,8.7287,592300.0],["2009-01-07",8.4992,8.9286,8.0994,8.1438,739500.0],["2009-01-08",8.166,9.2543,8.1438,9.2247,651600.0],["2009-01-09",9.2543,9.469,8.2993,8.3807,738800.0],["2009-01-12",8.3659,8.6991,8.2845,8.5362,1865600.0],["2009-01-13",8.4473,8.6398,8.0698,8.514,847700.0],["2009-01-14",8.2252,8.2252,7.2998,7.5663,1058000.0],["2009-01-15",7.5367,7.5885,6.8704,7.3664,1435500.0],["2009-01-16",7.4479,7.5515,6.9666,7.3664,1678900.0],["2009-01-20",7.248,7.2702,5.9894,5.9894,1893500.0],["2009-01-21",6.1226,6.3299,5.8857,6.3299,1321100.0],["2009-01-22",6.1078,6.1597,5.56,5.7155,953500.0],["2009-01-23",5.4934,5.8931,5.2342,5.8413,853200.0],["2009-01-26",5.8413,6.0042,5.4785,5.5156,845500.0],["2009-01-27",5.6118,5.671,5.4193,5.5304,1082000.0],["2009-01-28",5.7229,6.4928,5.5526,6.4632,2484900.0],["2009-01-29",6.404,6.404,5.8487,5.8783,978500.0],["2009-01-30",5.9228,5.9672,5.5822,5.6488,518000.0],["2009-02-02",5.5748,6.0486,5.4045,5.9598,1846900.0],["2009-02-03",6.0486,6.0486,5.7377,5.9005,1121200.0],["2009-02-04",5.9228,5.9894,5.6932,5.8487,774300.0],["2009-02-05",5.7821,5.8043,5.2935,5.5082,1675300.0],["2009-02-06",5.4711,5.56,5.2713,5.5082,1187700.0],["2009-02-09",5.5008,5.5526,5.3971,5.4711,872600.0],["2009-02-10",5.4711,5.5526,5.1084,5.1676,1004400.0],["2009-02-11",5.2342,5.4415,5.0269,5.2861,2462200.0],["2009-02-12",5.1454,5.5304,5.0936,5.4637,746900.0],["2009-02-13",5.8339,5.8339,4.6494,4.8493,1220200.0],["2009-02-17",4.5457,4.7752,4.4717,4.5309,779100.0],["2009-02-18",4.7584,4.9747,4.4675,4.8777,1519200.0],["2009-02-19",4.9598,5.0045,4.1543,4.296,1030900.0],["2009-02-20",4.1692,4.4601,3.9753,4.1841,1528200.0],["2009-02-23",4.2512,4.4899,3.7814,3.841,1400000.0],["2009-02-24",3.9678,4.1766,3.7814,4.1393,1263400.0],["2009-02-25",4.0275,4.1021,3.5427,3.7142,1657000.0],["2009-02-26",3.7814,4.2736,3.6247,3.6322,1387500.0],["2009-02-27",3.5949,3.6471,3.1623,3.2966,1831800.0],["2009-03-02",3.2145,3.3562,2.7819,2.8416,1559600.0],["2009-03-03",2.9908,2.9982,2.23,2.4762,2615100.0],["2009-03-04",2.4985,2.6477,2.0063,2.2972,4004700.0],["2009-03-05",2.2673,2.5806,2.1778,2.2375,1509400.0],["2009-03-06",2.2822,2.7894,2.2748,2.7223,1852500.0],["2009-03-09",2.7372,2.7372,2.148,2.2002,2140200.0],["2009-03-10",2.6328,2.6402,2.2897,2.6253,2101600.0],["2009-03-11",3.0206,3.0206,2.506,2.7297,1282200.0],["2009-03-12",2.7074,2.9684,2.3643,2.9236,1676300.0],["2009-03-13",2.9684,3.6695,2.8341,3.5651,1576500.0],["2009-03-16",3.5427,3.9827,3.5129,3.6695,1702400.0],["2009-03-17",3.6993,4.0648,3.3861,4.0648,1109200.0],["2009-03-18",4.0648,4.7808,3.8186,4.6913,1394000.0],["2009-03-19",4.8031,4.8479,4.0498,4.3407,1874900.0],["2009-03-20",4.3631,5.0642,4.2065,4.5421,1702400.0],["2009-03-23",4.6689,5.5937,4.6465,5.5713,1836800.0],["2009-03-24",5.2506,5.892,4.9374,5.7056,2222200.0],["2009-03-25",5.5937,6.3395,5.5937,6.1978,2967600.0],["2009-03-26",6.3097,6.3246,5.7429,6.0412,1842300.0],["2009-03-27",5.9592,6.0188,5.4893,5.4968,1170900.0],["2009-03-30",5.2805,5.4818,4.654,4.7658,1348400.0],["2009-03-31",4.8852,5.1984,4.6167,5.0493,1446500.0],["2009-04-01",4.9076,5.713,4.833,5.6235,1466000.0],["2009-04-02",5.907,6.1158,5.6907,5.989,2072700.0],["2009-04-03",5.9666,7.2569,5.9219,7.1823,2246300.0],["2009-04-06",7.0481,7.0481,6.3545,6.6602,1313000.0],["2009-04-07",6.3097,7.1972,6.2799,6.8616,1501700.0],["2009-04-08",6.9213,7.4285,6.6975,6.787,925300.0],["2009-04-09",7.1003,7.4285,6.9138,7.3613,1573100.0],["2009-04-13",7.1972,7.4285,6.884,7.3688,1124300.0],["2009-04-14",7.2122,7.4583,6.6677,6.6826,956900.0],["2009-04-15",6.623,6.6975,6.3097,6.6379,1104000.0],["2009-04-16",6.7572,6.9362,6.4663,6.5857,919200.0],["2009-04-17",6.5111,6.9138,6.265,6.7423,751300.0],["2009-04-20",6.5409,6.6304,6.0934,6.1307,1428200.0],["2009-04-21",6.0785,6.9437,5.9965,6.8616,926500.0],["2009-04-22",6.787,7.1749,6.25,6.6379,838900.0],["2009-04-23",6.6603,6.7721,6.2948,6.6752,848800.0],["2009-04-24",6.7647,6.9362,6.4962,6.8318,667900.0],["2009-04-27",6.5782,6.9735,6.526,6.6752,640300.0],["2009-04-28",6.5558,7.063,6.526,6.6826,517300.0],["2009-04-29",6.7945,7.4881,6.7125,7.3539,952000.0],["2009-04-30",7.4359,7.5776,7.1749,7.2047,655400.0],["2009-05-01",7.2122,7.9878,7.2122,7.6,808500.0],["2009-05-04",7.6,8.3458,7.6,8.316,919900.0],["2009-05-05",8.2563,8.3906,7.9729,8.2638,895300.0],["2009-05-06",8.4353,8.8008,7.8685,8.756,888600.0],["2009-05-07",8.935,8.935,8.1594,8.3011,975900.0],["2009-05-08",9.2707,10.6653,8.9649,10.2328,2470600.0],["2009-05-11",10.0761,10.6057,9.3229,10.1955,1327100.0],["2009-05-12",10.4043,10.8443,10.0985,10.4118,1375600.0],["2009-05-13",10.0314,10.0538,9.3676,9.39,1269500.0],["2009-05-14",9.4795,10.367,9.3825,10.1955,1154800.0],["2009-05-15",10.1507,10.4416,9.5317,9.6137,939500.0],["2009-05-18",9.5764,10.8593,9.472,10.7623,929500.0],["2009-05-19",10.643,11.0756,10.3148,10.3819,1260400.0],["2009-05-20",10.453,10.887,10.0639,10.1986,1211700.0],["2009-05-21",9.9517,10.0265,8.8592,9.4354,1605300.0],["2009-05-22",9.5027,9.7272,9.1885,9.5252,590800.0],["2009-05-26",9.398,10.5278,9.398,10.5129,1084400.0],["2009-05-27",10.4306,10.5054,9.6,9.6524,1427500.0],["2009-05-28",9.7497,10.0116,8.9041,9.7796,932700.0],["2009-05-29",9.832,9.8918,9.5776,9.8095,1510000.0],["2009-06-01",10.1388,11.0217,10.019,10.9244,1415800.0],["2009-06-02",10.9693,10.9693,10.5503,10.6326,1225500.0],["2009-06-03",10.453,10.7673,10.3183,10.7598,782800.0],["2009-06-04",10.872,11.7325,10.7748,11.5754,1180600.0],["2009-06-05",11.7849,11.8298,11.4108,11.6577,808500.0],["2009-06-08",11.6053,11.6876,11.2087,11.5155,622100.0],["2009-06-09",11.5155,11.8672,11.3285,11.6876,447600.0],["2009-06-10",11.8298,12.0243,11.3808,11.4632,749000.0],["2009-06-11",11.2462,11.7999,10.9543,11.2911,790500.0],["2009-06-12",11.1414,11.1863,10.7897,11.1414,554800.0],["2009-06-15",10.8945,10.9244,10.453,10.5877,852400.0],["2009-06-16",9.3905,9.6973,9.166,9.3007,3102800.0],["2009-06-17",9.2783,9.9367,9.2034,9.5701,2183200.0],["2009-06-18",9.2558,9.4279,8.2756,8.2981,6667800.0],["2009-06-19",8.4926,8.732,8.343,8.6048,21277700.0],["2009-06-22",8.4402,8.5225,7.9913,8.1783,4140700.0],["2009-06-23",8.2981,8.5899,7.692,8.2607,2398600.0],["2009-06-24",8.3355,8.7395,8.328,8.7096,2894000.0],["2009-06-25",8.5749,9.1286,8.5749,9.0089,2292000.0],["2009-06-26",8.9715,9.1585,8.7545,8.9266,3116500.0],["2009-06-29",8.949,9.398,8.7994,9.196,1529700.0],["2009-06-30",9.2334,9.3082,9.0239,9.2633,2098100.0],["2009-07-01",9.3306,9.4953,9.1735,9.4728,1698300.0],["2009-07-02",9.2409,9.3007,8.9341,9.0164,943200.0],["2009-07-06",8.8368,8.964,8.6048,8.8892,1710900.0],["2009-07-07",8.8667,8.8892,8.1858,8.343,3700100.0],["2009-07-08",8.3804,8.6048,7.9614,8.111,2072100.0],["2009-07-09",8.343,8.343,8.0212,8.1933,1061400.0],["2009-07-10",8.0586,8.313,8.0063,8.2232,916600.0],["2009-07-13",8.2232,8.6722,8.2083,8.6423,1934200.0],["2009-07-14",8.6572,8.747,8.4402,8.6497,750700.0],["2009-07-15",8.9266,9.2034,8.7919,9.1211,1598400.0],["2009-07-16",9.0164,9.4878,8.9416,9.398,1633100.0],["2009-07-17",9.3456,9.6225,9.2932,9.4803,1112000.0],["2009-07-20",9.5177,9.9592,9.4504,9.9592,1576800.0],["2009-07-21",9.9966,10.4231,9.9517,10.4081,1709000.0],["2009-07-22",10.3557,10.9992,10.1687,10.8496,2332600.0],["2009-07-23",10.8047,11.2836,10.5802,10.9543,2068500.0],["2009-07-24",10.7673,11.0292,10.7299,10.9244,880200.0],["2009-07-27",10.8646,11.0591,10.8346,10.9394,564800.0],["2009-07-28",11.4108,11.5155,10.5802,10.6027,2093600.0],["2009-07-29",10.4755,10.8047,9.8619,10.6326,3003100.0],["2009-07-30",10.6999,10.9768,10.5653,10.6251,1202300.0],["2009-07-31",10.5802,10.7074,10.4306,10.453,1008900.0],["2009-08-03",10.5578,10.8421,10.483,10.6925,1940400.0],["2009-08-04",10.5952,11.3808,10.5503,11.104,2757000.0],["2009-08-05",11.1115,11.2162,10.7074,11.089,2566000.0],["2009-08-06",11.2013,12.9821,11.0292,12.795,5673700.0],["2009-08-07",11.9645,14.0296,11.8223,13.1392,6071600.0],["2009-08-10",13.2365,13.3038,12.5706,12.6753,1689600.0],["2009-08-11",12.4882,12.5631,11.942,12.1291,2081600.0],["2009-08-12",12.0842,12.7127,11.9645,12.5331,2725500.0],["2009-08-13",13.229,13.9847,12.8923,13.5283,3566400.0],["2009-08-14",13.5807,13.5807,12.8923,13.1093,1403400.0],["2009-08-17",12.7651,12.8998,12.189,12.2413,2016900.0],["2009-08-18",12.3236,13.1991,12.2413,13.1392,2048900.0],["2009-08-19",12.9179,13.9232,12.5353,13.353,2910600.0],["2009-08-20",13.368,14.0657,13.338,14.0357,1837300.0],["2009-08-21",14.2907,14.9284,14.2607,14.7783,2604200.0],["2009-08-24",14.8759,15.1534,14.6058,14.7033,1624000.0],["2009-08-25",14.8609,15.2735,14.6958,15.0409,1929400.0],["2009-08-26",14.9734,15.2209,14.6433,14.9809,1721500.0],["2009-08-27",14.9959,15.0184,14.2307,15.0184,2123500.0],["2009-08-28",15.1984,15.3185,14.4258,15.0784,2936300.0],["2009-08-31",14.4558,14.9734,13.7956,14.9284,10065900.0],["2009-09-01",14.6883,15.0784,13.3905,13.488,3286400.0],["2009-09-02",13.383,13.7506,13.053,13.1505,2284900.0],["2009-09-03",13.293,13.5181,12.9629,13.2405,2123400.0],["2009-09-04",13.2555,13.4656,13.0305,13.3305,1454700.0],["2009-09-08",13.4806,14.1182,13.4055,14.0957,1795700.0],["2009-09-09",13.7881,14.5308,13.6306,14.3658,2533400.0],["2009-09-10",14.2982,14.6283,13.9982,14.4858,1035500.0],["2009-09-11",14.4483,14.8309,14.2757,14.5983,1110300.0],["2009-09-14",14.3883,14.6283,14.1107,14.5758,1118100.0],["2009-09-15",14.5008,14.7408,14.4258,14.5908,987400.0],["2009-09-16",14.6283,15.1009,14.4333,14.9434,2386300.0],["2009-09-17",14.8609,15.1684,14.5233,14.6433,1288200.0],["2009-09-18",14.7483,15.1309,14.7483,14.8159,1842700.0],["2009-09-21",14.5008,14.8384,14.5008,14.7708,963000.0],["2009-09-22",14.8984,15.3485,14.7783,15.1909,1709400.0],["2009-09-23",15.2585,15.7986,15.2585,15.326,2029100.0],["2009-09-24",15.4835,15.4835,14.4183,14.5158,1703200.0],["2009-09-25",14.4108,14.7258,14.4108,14.4933,854700.0],["2009-09-28",14.6658,15.3785,14.5683,15.3335,1281000.0],["2009-09-29",15.4385,15.4385,14.8384,14.9359,1458800.0],["2009-09-30",14.9959,15.0559,14.4258,14.5683,840600.0],["2009-10-01",14.5758,14.6058,13.6606,13.6756,1140000.0],["2009-10-02",13.413,13.8631,13.383,13.6156,1891300.0],["2009-10-05",14.0282,14.8759,14.0282,14.8384,2648000.0],["2009-10-06",15.0334,15.296,14.5683,14.9209,3474600.0],["2009-10-07",14.8159,14.9659,14.5608,14.9059,827400.0],["2009-10-08",15.0034,15.0034,14.7183,14.8834,1252200.0],["2009-10-09",14.9059,14.9809,14.8009,14.9284,847100.0],["2009-10-12",14.9659,15.1759,14.7558,15.1084,1142900.0],["2009-10-13",15.0934,15.3035,14.8234,14.9284,1191900.0],["2009-10-14",15.1984,15.461,15.0109,15.416,1300800.0],["2009-10-15",15.2509,15.4985,15.1684,15.461,569700.0],["2009-10-16",15.0034,15.266,14.4708,14.6808,1010700.0],["2009-10-19",14.7183,15.1759,14.5908,14.9209,710400.0],["2009-10-20",14.9734,15.0184,14.5608,14.5908,653700.0],["2009-10-21",14.5683,14.8384,13.9907,14.0357,779800.0],["2009-10-22",14.0507,14.4483,13.8481,14.3658,691300.0],["2009-10-23",14.4633,14.4783,13.6081,13.6756,715200.0],["2009-10-26",13.7431,14.1107,13.128,13.173,815900.0],["2009-10-27",13.1955,13.4881,13.038,13.1505,512700.0],["2009-10-28",13.0755,13.263,12.6854,12.7529,1466400.0],["2009-10-29",12.9329,13.3005,12.8804,13.1955,1300700.0],["2009-10-30",13.053,13.263,12.2353,12.4378,1937700.0],["2009-11-02",12.5353,12.8954,12.2653,12.5503,1504800.0],["2009-11-03",12.4228,12.6854,12.3478,12.5203,1302300.0],["2009-11-04",12.6629,12.8954,12.1903,12.2353,1548400.0],["2009-11-05",12.4528,12.9629,12.3553,12.8804,936300.0],["2009-11-06",12.5053,13.1205,12.4678,12.7604,582900.0],["2009-11-09",12.9629,13.4505,12.8729,13.383,626000.0],["2009-11-10",13.2255,13.4881,12.8804,13.0004,669200.0],["2009-11-11",12.5503,13.9157,12.4903,13.7281,1762300.0],["2009-11-12",13.7281,13.8406,13.5181,13.5781,737600.0],["2009-11-13",14.0057,17.0214,13.8631,16.2487,8520900.0],["2009-11-16",16.1587,16.3837,15.641,15.9111,2166900.0],["2009-11-17",18.6867,21.1098,18.4917,19.1518,14621000.0],["2009-11-18",18.9677,19.6741,18.9677,19.4712,3125500.0],["2009-11-19",19.2683,19.3811,18.6596,18.7949,1865800.0],["2009-11-20",18.5319,18.7874,18.1185,18.4717,1526700.0],["2009-11-23",18.6972,19.4637,17.6301,17.8405,2081000.0],["2009-11-24",18.0058,18.0058,17.074,17.3144,1957800.0],["2009-11-25",17.4497,17.6075,17.0289,17.2092,1582600.0],["2009-11-27",16.5855,17.1115,16.5479,16.7583,668200.0],["2009-11-30",17.0439,17.1792,16.578,17.0439,2507000.0],["2009-12-01",15.9617,16.6681,15.9242,16.4502,15526200.0],["2009-12-02",16.7433,17.0364,16.3976,16.4953,6661700.0],["2009-12-03",16.826,16.9161,16.3976,16.4502,6349100.0],["2009-12-04",16.8185,16.856,16.0745,16.1045,3548500.0],["2009-12-07",16.3074,16.3074,15.5184,15.7138,3363700.0],["2009-12-08",15.5935,15.8265,14.7819,14.9096,3526700.0],["2009-12-09",14.8571,15.4507,14.8571,15.3906,2373200.0],["2009-12-10",15.5634,15.6687,15.2027,15.5935,2186800.0],["2009-12-11",15.4207,15.7889,15.4056,15.6687,1733800.0],["2009-12-14",15.6762,15.8039,15.2553,15.7363,1875800.0],["2009-12-15",15.6762,15.6837,15.4132,15.5184,2116500.0],["2009-12-16",16.1647,16.6832,16.0369,16.608,5176100.0],["2009-12-17",16.4352,16.5479,16.1722,16.4051,1991600.0],["2009-12-18",16.6005,16.8184,16.4652,16.6606,4878300.0],["2009-12-21",16.7809,17.0514,16.6907,16.9838,2149100.0],["2009-12-22",16.9988,17.1792,16.8185,16.9913,2020000.0],["2009-12-23",17.0965,17.3595,16.8711,17.1115,2077200.0],["2009-12-24",17.1717,17.2844,16.9312,17.0965,502500.0],["2009-12-28",17.1716,17.2543,16.8936,17.0063,1489300.0],["2009-12-29",17.0364,17.2017,16.608,16.6982,1873700.0],["2009-12-30",16.6231,16.9237,16.5479,16.8635,1230800.0],["2009-12-31",16.8335,16.8485,16.3225,16.3525,1954600.0],["2010-01-04",16.593,17.4572,16.593,16.9988,2853600.0],["2010-01-05",16.9838,17.2318,16.7809,16.9312,1712100.0],["2010-01-06",16.8034,17.2092,16.6907,16.8109,1643300.0],["2010-01-07",16.8184,17.4422,16.7358,17.3295,2204400.0],["2010-01-08",17.2468,17.5249,17.0514,17.4272,2091200.0],["2010-01-11",17.4497,17.6902,17.2243,17.3144,2526800.0],["2010-01-12",17.2017,17.337,16.4953,16.7057,2315900.0],["2010-01-13",16.7658,17.2919,16.6757,17.2243,2548300.0],["2010-01-14",17.1716,17.9006,17.0965,17.7202,2893300.0],["2010-01-15",17.6451,17.7353,17.1867,17.2393,2341200.0],["2010-01-19",17.1266,18.2688,17.1266,18.1711,3558700.0],["2010-01-20",17.9833,18.1786,17.6301,18.0434,4229600.0],["2010-01-21",18.0885,18.3365,17.6451,17.7353,2655100.0],["2010-01-22",17.6601,17.6902,16.8861,16.9612,2000900.0],["2010-01-25",17.1566,17.3821,16.7959,17.119,1207100.0],["2010-01-26",17.0063,17.4948,16.7508,16.8335,1175600.0],["2010-01-27",16.7433,17.3144,16.578,17.2994,1104000.0],["2010-01-28",17.3896,17.4798,16.5329,17.2092,2133000.0],["2010-01-29",17.2994,17.5399,16.9086,17.0289,1377100.0],["2010-02-01",17.1641,17.2167,16.8936,17.1942,1435800.0],["2010-02-02",17.1717,17.5249,16.9237,17.2618,1110000.0],["2010-02-03",17.1191,17.2618,16.7583,16.9462,1037500.0],["2010-02-04",16.6982,16.8109,15.3455,15.353,2996000.0],["2010-02-05",15.4357,15.9918,14.9998,15.5184,2488700.0],["2010-02-08",15.5033,15.5785,14.9247,15.0299,2478400.0],["2010-02-09",15.2403,15.5634,14.8646,15.1802,1524200.0],["2010-02-10",15.105,15.323,14.8871,15.105,1674100.0],["2010-02-11",15.0675,15.1576,14.7368,15.0299,1249700.0],["2010-02-12",14.8721,15.2027,14.6541,15.1201,1481200.0],["2010-02-16",15.1727,15.7288,15.0524,15.7138,1153500.0],["2010-02-17",15.8039,15.9843,15.6762,15.7438,1084500.0],["2010-02-18",15.7363,16.0444,15.2553,15.9617,2225000.0],["2010-02-19",15.9091,15.9768,14.8495,15.3455,5417100.0],["2010-02-22",15.4733,15.4733,14.9397,15.1952,3007900.0],["2010-02-23",15.1952,15.4958,14.8495,14.857,2407500.0],["2010-02-24",14.9698,15.1576,14.7819,14.8721,2495200.0],["2010-02-25",14.6692,15.5109,14.5114,15.3981,3237300.0],["2010-02-26",16.2999,16.5254,15.8265,15.8565,8178000.0],["2010-03-01",15.9542,16.0369,15.1802,15.2779,4002500.0],["2010-03-02",15.2478,15.5785,15.1276,15.4658,4106400.0],["2010-03-03",15.5559,15.6461,15.2629,15.2779,1974500.0],["2010-03-04",15.3831,15.5935,15.0073,15.0299,1908700.0],["2010-03-05",15.0299,15.4808,14.812,15.4056,2659200.0],["2010-03-08",15.3605,15.8114,15.338,15.6311,2664400.0],["2010-03-09",15.5746,15.8984,15.4767,15.8005,1422000.0],["2010-03-10",15.7554,17.1486,15.7554,17.0658,4965800.0],["2010-03-11",16.9302,17.2089,16.8549,17.111,12921000.0],["2010-03-12",17.2239,17.2239,16.6892,16.8097,2593200.0],["2010-03-15",16.7344,16.8097,16.1093,16.2901,2588700.0],["2010-03-16",16.3428,16.3804,16.0039,16.1395,2547700.0],["2010-03-17",16.2298,16.8097,16.2298,16.5009,2213600.0],["2010-03-18",16.5311,16.5311,16.034,16.0943,1990700.0],["2010-03-19",15.2959,16.1093,15.2733,15.2959,3919100.0],["2010-03-22",15.2658,15.4541,15.0324,15.2432,2956500.0],["2010-03-23",15.2884,15.9512,15.2508,15.8834,2864800.0],["2010-03-24",15.7177,16.9302,15.7177,16.8248,4523300.0],["2010-03-25",16.9302,17.3595,16.1093,16.147,5403600.0],["2010-03-26",16.2901,16.6817,16.1244,16.4256,3234900.0],["2010-03-29",16.4783,16.7043,16.4332,16.6365,1720500.0],["2010-03-30",16.4482,16.6365,15.8533,16.2599,2279900.0],["2010-03-31",16.1319,16.8248,16.034,16.5461,2780600.0],["2010-04-01",16.629,17.2315,16.629,17.1336,2536300.0],["2010-04-05",17.2842,17.3143,16.998,17.2089,2231300.0],["2010-04-06",17.2089,17.3068,16.9679,17.126,1807800.0],["2010-04-07",17.0583,17.2917,16.6666,16.757,2861300.0],["2010-04-08",16.6139,17.1034,16.4332,16.998,1643900.0],["2010-04-09",17.367,17.9018,17.0131,17.2465,2338400.0],["2010-04-12",17.3294,17.3294,17.0055,17.1185,1117300.0],["2010-04-13",17.0357,17.2993,16.8926,17.1336,3297900.0],["2010-04-14",17.1034,17.849,16.998,17.7285,5815100.0],["2010-04-15",17.7361,18.0223,17.4875,17.834,2490500.0],["2010-04-16",17.721,18.1051,17.2917,17.4348,5157700.0],["2010-04-19",17.2616,17.7135,16.9453,17.2616,2789600.0],["2010-04-20",17.6005,17.7662,17.1562,17.7436,2535000.0],["2010-04-21",17.7285,18.1879,17.4725,18.0147,2917700.0],["2010-04-22",17.721,18.3913,17.5553,18.1126,2049100.0],["2010-04-23",18.1503,18.5946,18.0147,18.5419,1977500.0],["2010-04-26",18.557,18.7528,18.2256,18.2633,2168200.0],["2010-04-27",18.09,18.2557,16.4783,16.6064,4465600.0],["2010-04-28",16.8474,17.1712,16.3804,16.629,2879400.0],["2010-04-29",16.757,17.0357,16.4633,16.644,2655000.0],["2010-04-30",16.6139,16.644,16.1394,16.2298,2456000.0],["2010-05-03",16.3127,16.7495,16.3051,16.5989,1585000.0],["2010-05-04",16.4332,16.5687,15.7855,16.0566,2351400.0],["2010-05-05",15.778,16.2374,15.4692,15.68,2538600.0],["2010-05-06",15.5144,15.8081,13.624,14.3094,6370000.0],["2010-05-07",14.234,14.2717,12.8182,13.3077,8872800.0],["2010-05-10",14.2039,15.0775,14.1889,15.0474,5958300.0],["2010-05-11",13.9855,14.3094,13.2324,13.6541,9866000.0],["2010-05-12",13.6843,13.8123,13.2776,13.5336,4936000.0],["2010-05-13",13.5035,13.9027,13.4131,13.5261,3860200.0],["2010-05-14",13.4282,13.4282,12.2081,12.3889,7265000.0],["2010-05-17",12.4717,12.6751,11.8466,12.2759,4714000.0],["2010-05-18",12.4458,12.544,11.5471,11.6453,6178300.0],["2010-05-19",11.6227,11.8719,11.1771,11.6227,4653100.0],["2010-05-20",11.1393,11.4867,10.6409,11.2526,6815500.0],["2010-05-21",11.0336,11.9625,11.026,11.7057,6563300.0],["2010-05-24",11.6529,11.9399,11.2451,11.2451,2442900.0],["2010-05-25",10.7844,11.4188,10.5578,11.3659,5633600.0],["2010-05-26",11.6604,12.2721,11.5547,11.9398,4744300.0],["2010-05-27",12.1815,13.0953,12.1438,13.0651,6424500.0],["2010-05-28",13.0425,13.1859,12.5969,12.6875,3014000.0],["2010-06-01",12.393,12.6497,11.7737,11.7737,2710200.0],["2010-06-02",11.8568,12.4005,11.8266,12.4005,2930800.0],["2010-06-03",12.3779,12.4609,11.6755,11.7586,4032700.0],["2010-06-04",11.2677,11.4792,10.8146,10.8901,7354500.0],["2010-06-07",11.0034,11.1242,10.0065,10.0367,7339900.0],["2010-06-08",10.082,10.3388,9.5609,10.3086,6566900.0],["2010-06-09",10.4747,10.656,10.0518,10.1198,4052800.0],["2010-06-10",10.3313,10.8901,10.3313,10.8901,3051700.0],["2010-06-11",10.6862,11.0789,10.5654,11.0185,2191700.0],["2010-06-14",11.2451,11.5396,10.9883,11.0034,2670500.0],["2010-06-15",11.2073,11.668,11.0261,11.6453,3779400.0],["2010-06-16",11.4565,11.6906,11.381,11.4188,1760600.0],["2010-06-17",11.5471,11.5471,11.0865,11.1771,1294500.0],["2010-06-18",11.2753,11.2828,11.0638,11.2224,2693700.0],["2010-06-21",11.4792,11.5169,10.8297,10.875,2002000.0],["2010-06-22",10.9656,11.2224,10.8146,10.8675,2483900.0],["2010-06-23",10.875,10.9883,10.6107,10.7844,1565100.0],["2010-06-24",10.7089,10.7315,10.1727,10.1953,3024100.0],["2010-06-25",10.2331,10.4068,10.082,10.3388,12638300.0],["2010-06-28",10.4521,10.8448,10.2482,10.6333,3390900.0],["2010-06-29",10.3992,10.4672,9.9461,10.0065,4434000.0],["2010-06-30",9.9839,10.3841,9.9839,10.0216,3730600.0],["2010-07-01",10.0745,10.2104,9.5383,9.999,3441000.0],["2010-07-02",10.0896,10.3313,9.8253,9.9159,1982200.0],["2010-07-06",10.2104,10.4219,10.0669,10.2557,2815800.0],["2010-07-07",10.2557,10.875,10.2482,10.8523,4182300.0],["2010-07-08",10.9656,11.313,10.9656,11.2904,2631500.0],["2010-07-09",11.2224,11.8719,11.2224,11.8417,2399400.0],["2010-07-12",11.819,12.0003,11.4716,11.5547,2797300.0],["2010-07-13",11.8341,12.0909,11.7662,12.0456,4523700.0],["2010-07-14",11.9927,12.2344,11.8568,12.0456,4162000.0],["2010-07-15",11.9625,12.0456,11.6453,11.9398,2110300.0],["2010-07-16",11.7964,11.8643,11.2073,11.2979,3119900.0],["2010-07-19",11.4037,11.5396,11.1695,11.3734,1645100.0],["2010-07-20",11.1922,11.7888,10.9958,11.7359,2350000.0],["2010-07-21",11.819,11.9398,11.4112,11.4414,1831300.0],["2010-07-22",11.7813,11.9852,11.6227,11.9625,1781300.0],["2010-07-23",11.8568,12.2117,11.7435,12.1664,1766600.0],["2010-07-26",12.1362,12.4987,12.0531,12.4685,1667700.0],["2010-07-27",12.6951,12.7177,12.1211,12.1589,1486000.0],["2010-07-28",12.1287,12.1664,11.887,12.0456,1747600.0],["2010-07-29",12.0682,12.2721,11.6604,12.1287,1844400.0],["2010-07-30",11.9021,12.0531,11.7208,11.8568,1454800.0],["2010-08-02",12.2721,12.4609,12.0682,12.4081,2159800.0],["2010-08-03",12.3175,12.3477,12.1589,12.1966,1652300.0],["2010-08-04",12.2797,12.3854,11.8794,11.9398,2434600.0],["2010-08-05",11.887,12.4156,11.7133,12.1589,2362500.0],["2010-08-06",13.1255,14.0695,12.763,13.926,8840700.0],["2010-08-09",13.9789,14.0771,13.5031,13.7524,3184000.0],["2010-08-10",13.5484,13.7448,13.3445,13.6089,2666700.0],["2010-08-11",13.2841,14.0393,13.1859,13.8958,4553100.0],["2010-08-12",13.5938,14.0393,13.5107,13.6844,3230700.0],["2010-08-13",13.6315,13.7599,13.3143,13.3219,1860000.0],["2010-08-16",13.269,13.556,13.1255,13.2766,1481500.0],["2010-08-17",13.4621,13.6589,13.3258,13.4772,1369100.0],["2010-08-18",13.4999,13.5529,13.2955,13.4924,1692700.0],["2010-08-19",13.3939,13.4545,12.8034,12.9472,2844400.0],["2010-08-20",12.8715,12.9926,12.7125,12.8715,1911000.0],["2010-08-23",13.0154,13.0835,12.4021,12.4551,1939500.0],["2010-08-24",12.1749,12.2582,11.8266,11.8266,2339300.0],["2010-08-25",11.6903,11.7888,11.4253,11.6525,2600600.0],["2010-08-26",11.7736,11.8418,11.3042,11.3421,1417600.0],["2010-08-27",11.4632,11.8418,11.1149,11.8191,1910000.0],["2010-08-30",11.7131,11.8948,11.4178,11.4178,1502300.0],["2010-08-31",11.2588,11.9099,11.2588,11.7131,2672800.0],["2010-09-01",11.8796,12.2658,11.6979,12.1219,3042200.0],["2010-09-02",12.0841,12.5081,11.9251,12.3491,1888800.0],["2010-09-03",12.6216,12.7504,12.2733,12.7125,1543200.0],["2010-09-07",12.5535,12.5535,12.1976,12.2279,1136900.0],["2010-09-08",12.2582,12.5914,12.2582,12.4248,1109400.0],["2010-09-09",12.6746,12.9472,12.6368,12.8336,1763000.0],["2010-09-10",12.7882,12.9548,12.5535,12.8034,965200.0],["2010-09-13",13.0759,13.6665,13.0759,13.6514,2228700.0],["2010-09-14",13.6286,13.6816,13.3409,13.5984,2243600.0],["2010-09-15",13.4848,13.5226,13.2425,13.4015,918100.0],["2010-09-16",13.2501,13.4999,13.1744,13.2501,807000.0],["2010-09-17",13.3409,13.3636,13.1819,13.3334,880300.0],["2010-09-20",13.3409,13.7422,13.2728,13.7119,1051700.0],["2010-09-21",13.6438,13.9769,13.3182,13.3636,1944400.0],["2010-09-22",13.3939,13.4394,12.9775,13.0229,1172000.0],["2010-09-23",12.8261,12.9851,12.6974,12.8412,1164400.0],["2010-09-24",13.0759,13.5075,13.0229,13.3182,1696300.0],["2010-09-27",13.4848,13.4848,13.1138,13.2122,795200.0],["2010-09-28",13.2122,13.6286,13.0532,13.4318,1986900.0],["2010-09-29",13.3561,13.3561,13.0684,13.1516,2210200.0],["2010-09-30",13.2122,13.3864,12.8942,12.9548,1897600.0],["2010-10-01",13.1668,13.3182,13.0078,13.1895,1541100.0],["2010-10-04",12.9018,13.3106,12.8791,13.1744,1111400.0],["2010-10-05",13.3864,13.6741,13.0154,13.6514,2225200.0],["2010-10-06",13.6286,13.7649,13.3182,13.3182,1787100.0],["2010-10-07",13.4015,13.4924,13.1744,13.3636,925500.0],["2010-10-08",13.3636,14.0754,13.3106,13.9315,1901700.0],["2010-10-11",13.9845,14.2041,13.8028,13.9466,1089400.0],["2010-10-12",13.9466,14.0981,13.8255,13.9996,1192000.0],["2010-10-13",14.1662,15.2641,14.0905,15.1959,4562300.0],["2010-10-14",15.0521,16.6194,15.0369,16.5588,11138600.0],["2010-10-15",16.7708,16.8844,15.9379,16.2787,5972700.0],["2010-10-18",16.2787,16.7557,16.2029,16.2635,2981100.0],["2010-10-19",16.0439,16.1197,15.1581,15.4988,4964900.0],["2010-10-20",15.5594,16.0137,15.2641,15.7865,2416900.0],["2010-10-21",15.8547,16.4528,15.8017,16.1197,2659000.0],["2010-10-22",16.2181,16.3468,15.9001,16.1121,1348800.0],["2010-10-25",16.3089,16.4755,13.6665,14.7795,18546300.0],["2010-10-26",14.8098,15.1808,14.5372,14.9158,4345000.0],["2010-10-27",14.7795,15.0142,14.6887,14.7644,1470600.0],["2010-10-28",14.8174,14.9461,14.2571,14.3858,2093400.0],["2010-10-29",14.3782,14.6508,14.2646,14.4236,1355100.0],["2010-11-01",14.4312,14.8401,14.2874,14.4615,2742600.0],["2010-11-02",14.5827,14.9839,14.5827,14.8022,1631700.0],["2010-11-03",15.0521,15.1354,14.6205,14.9461,2165300.0],["2010-11-04",15.1959,15.5367,15.0218,15.4231,3132100.0],["2010-11-05",14.9234,15.4231,14.6584,15.1505,3273400.0],["2010-11-08",15.1202,15.1959,14.7114,14.9082,1405600.0],["2010-11-09",14.9006,14.9385,14.2874,14.3404,1850800.0],["2010-11-10",14.3707,14.4539,14.0072,14.3858,2275800.0],["2010-11-11",14.1965,14.8552,14.1132,14.1889,2483200.0],["2010-11-12",14.1662,14.2949,13.7119,13.7498,2404500.0],["2010-11-15",13.8785,13.9164,13.3258,13.4621,2571800.0],["2010-11-16",13.4431,13.5721,12.9421,13.1243,4245800.0],["2010-11-17",13.1926,13.3292,13.1319,13.2685,2801700.0],["2010-11-18",13.4431,13.7771,13.3141,13.3824,2643900.0],["2010-11-19",13.3065,13.4507,12.684,12.7827,4235000.0],["2010-11-22",12.6992,13.0863,12.6613,12.9117,2169300.0],["2010-11-23",12.6233,12.9725,12.5474,12.7599,2078200.0],["2010-11-24",12.8738,13.4659,12.8738,13.39,2133800.0],["2010-11-26",13.2306,13.4507,13.1546,13.3976,821400.0],["2010-11-29",13.3065,13.3292,12.9725,13.056,1466100.0],["2010-11-30",12.8283,12.9952,12.7751,12.9117,1999600.0],["2010-12-01",13.1774,13.2078,13.0256,13.0863,2096400.0],["2010-12-02",13.1395,13.4127,13.0408,13.3596,1780600.0],["2010-12-03",13.2989,14.3616,13.1622,14.2857,3390300.0],["2010-12-06",14.2325,14.2705,13.9593,14.1946,1381500.0],["2010-12-07",14.3692,14.4982,13.8758,13.9213,1480500.0],["2010-12-08",13.8682,14.0731,13.7847,13.853,1931300.0],["2010-12-09",14.0124,14.0428,13.7619,13.9593,1466000.0],["2010-12-10",13.9669,14.3312,13.8834,14.2022,1125500.0],["2010-12-13",14.316,14.4982,14.1263,14.1263,1146800.0],["2010-12-14",14.1263,14.316,14.0124,14.1035,955800.0],["2010-12-15",14.0428,14.0731,13.7391,13.7543,1063300.0],["2010-12-16",13.8606,14.149,13.7467,14.0731,1272300.0],["2010-12-17",14.0428,14.3995,14.0352,14.316,1366400.0],["2010-12-20",14.3464,14.4754,14.1794,14.2173,1654900.0],["2010-12-21",14.2477,14.4223,14.1187,14.1338,1053100.0],["2010-12-22",14.1566,14.2401,13.4355,13.5797,3355500.0],["2010-12-23",13.5797,13.6329,13.4279,13.4659,1188800.0],["2010-12-27",13.4279,13.5418,13.3748,13.4507,725800.0],["2010-12-28",13.4886,13.4886,12.889,13.0028,1597200.0],["2010-12-29",13.0939,13.5038,13.0787,13.4127,1806400.0],["2010-12-30",13.4659,13.6025,13.3672,13.4583,1096300.0],["2010-12-31",13.4355,13.5114,13.3368,13.4355,841600.0],["2011-01-03",13.6329,14.483,13.5797,14.2477,3278500.0],["2011-01-04",14.3464,14.7942,14.1794,14.5134,2336900.0],["2011-01-05",14.4375,14.7031,14.2705,14.6956,2038200.0],["2011-01-06",14.6956,15.3028,14.6956,14.9916,3495000.0],["2011-01-07",14.9157,15.2041,14.5969,14.7866,2803700.0],["2011-01-10",14.7031,14.7791,14.316,14.3312,1356100.0],["2011-01-11",14.4527,14.9385,14.354,14.4451,2745800.0],["2011-01-12",14.5513,14.7563,14.3692,14.4602,1926200.0],["2011-01-13",14.5058,14.5058,14.1642,14.4223,1697500.0],["2011-01-14",14.4299,14.8853,14.354,14.8398,2624500.0],["2011-01-18",14.5969,14.6956,14.4223,14.5362,2592600.0],["2011-01-19",14.4375,14.5893,13.7467,13.815,3240700.0],["2011-01-20",13.7619,13.8682,13.4279,13.481,2571700.0],["2011-01-21",13.648,13.7164,12.8282,12.9497,5558200.0],["2011-01-24",13.0939,13.1167,11.7352,12.1982,12858500.0],["2011-01-25",12.0768,12.0995,10.8926,11.4316,16623700.0],["2011-01-26",11.5075,11.553,11.0444,11.1052,7289900.0],["2011-01-27",11.0368,11.257,10.9002,11.0065,5211700.0],["2011-01-28",11.0065,11.1203,10.7029,10.7939,4814400.0],["2011-01-31",10.9534,11.0217,10.6345,10.9761,4516200.0],["2011-02-01",11.1583,11.4847,10.9534,11.424,5875900.0],["2011-02-02",11.3329,11.8187,11.3329,11.6745,5785400.0],["2011-02-03",11.5986,11.6517,11.2797,11.3632,2287700.0],["2011-02-04",11.3936,11.4088,11.1963,11.2949,1622600.0],["2011-02-07",11.2949,11.4847,11.2494,11.3784,2142500.0],["2011-02-08",11.3708,11.4619,11.2949,11.424,1264000.0],["2011-02-09",11.4164,11.4619,11.1431,11.219,3130800.0],["2011-02-10",11.1963,11.3253,11.0065,11.257,1604000.0],["2011-02-11",11.2949,11.6137,11.2949,11.4467,1698000.0],["2011-02-14",11.4619,11.5758,11.424,11.4543,824800.0],["2011-02-15",11.4771,11.7276,11.386,11.4695,1582400.0],["2011-02-16",11.5606,12.0312,11.5302,12.016,3590100.0],["2011-02-17",11.925,12.054,11.8263,11.9174,1315100.0],["2011-02-18",12.3246,12.5606,12.0125,12.4464,3884700.0],["2011-02-22",12.2714,12.2942,11.7385,11.7918,2662000.0],["2011-02-23",11.8298,11.944,11.5177,11.6623,3347600.0],["2011-02-24",11.6547,11.9821,11.5634,11.708,2192900.0],["2011-02-25",11.472,11.6167,10.8859,11.0762,5148900.0],["2011-02-28",11.1751,11.1904,10.9239,11.061,2155200.0],["2011-03-01",11.0914,11.1142,10.5052,10.627,4013600.0],["2011-03-02",10.6042,10.7717,10.5357,10.5738,3965900.0],["2011-03-03",10.726,10.9011,10.6042,10.6651,2174800.0],["2011-03-04",10.7108,10.7336,10.4748,10.5205,1516700.0],["2011-03-07",10.6118,10.962,10.4976,10.8935,3164500.0],["2011-03-08",10.8707,11.0686,10.863,11.0153,1511400.0],["2011-03-09",11.0153,11.061,10.8402,10.9392,578200.0],["2011-03-10",10.8174,10.8783,10.6194,10.7869,2822100.0],["2011-03-11",10.6651,10.9011,10.5509,10.8554,1035500.0],["2011-03-14",10.7412,10.7641,10.5129,10.6042,937300.0],["2011-03-15",10.3454,10.6879,10.2693,10.6651,1644600.0],["2011-03-16",10.6194,10.7336,10.2997,10.3225,2276100.0],["2011-03-17",10.4824,10.7565,10.4063,10.6194,1548900.0],["2011-03-18",10.7717,11.1828,10.7717,11.0077,2621800.0],["2011-03-21",11.1599,11.2208,11.0077,11.1447,1764100.0],["2011-03-22",11.1295,11.1752,10.8326,10.8707,994400.0],["2011-03-23",10.8402,11.0457,10.6575,10.9925,1833600.0],["2011-03-24",11.0686,11.4035,10.9772,11.3502,2219300.0],["2011-03-25",11.3731,11.472,11.1675,11.2361,1542500.0],["2011-03-28",11.2817,11.4416,11.236,11.4035,1178000.0],["2011-03-29",11.3731,11.4796,11.3426,11.434,1129600.0],["2011-03-30",11.4949,11.5634,11.3883,11.5101,676000.0],["2011-03-31",11.4644,11.571,11.297,11.3426,1921800.0],["2011-04-01",11.5253,11.6547,11.2513,11.4188,2058200.0],["2011-04-04",11.4796,11.5634,11.3883,11.5329,1160200.0],["2011-04-05",11.5253,11.5634,11.2589,11.2893,1352000.0],["2011-04-06",11.3807,11.5862,11.1904,11.5177,1321300.0],["2011-04-07",11.5405,11.6547,11.3655,11.3807,1393800.0],["2011-04-08",11.4492,11.5329,11.335,11.3655,1554800.0],["2011-04-11",11.4035,11.4264,11.2132,11.2361,899300.0],["2011-04-12",11.1828,11.2741,11.0533,11.198,951600.0],["2011-04-13",11.2817,11.335,11.099,11.1066,803400.0],["2011-04-14",10.9924,11.0762,10.6803,10.7869,2504800.0],["2011-04-15",12.6139,14.1136,12.5454,13.398,25090800.0],["2011-04-18",13.2305,13.6188,12.9869,13.5731,5099000.0],["2011-04-19",13.6492,13.7025,13.0174,13.2381,3324400.0],["2011-04-20",13.4361,13.5503,13.0022,13.1849,2927600.0],["2011-04-21",13.2457,13.261,12.9336,13.0402,1424700.0],["2011-04-25",13.0478,13.2077,12.9108,12.9641,1087600.0],["2011-04-26",13.0022,13.1544,12.9184,12.9565,1096000.0],["2011-04-27",12.9565,13.0326,12.789,13.025,1509800.0],["2011-04-28",12.9336,13.4589,12.9032,13.0326,1335200.0],["2011-04-29",12.9869,13.0098,12.8727,12.9412,946000.0],["2011-05-02",13.0783,13.1087,12.7053,12.7129,1095800.0],["2011-05-03",12.6596,12.8347,12.5682,12.6824,1611500.0],["2011-05-04",12.7053,12.8042,12.454,12.5911,1347100.0],["2011-05-05",12.5302,12.7814,12.3399,12.7509,1866900.0],["2011-05-06",12.8575,12.926,12.5606,12.7205,1392900.0],["2011-05-09",12.7205,12.7738,12.5302,12.652,1415700.0],["2011-05-10",12.8271,12.9184,12.1419,12.1952,4702500.0],["2011-05-11",12.2714,12.2942,12.0049,12.081,1886000.0],["2011-05-12",12.0049,12.3932,11.7233,12.3932,2983100.0],["2011-05-13",12.3551,12.8347,12.3399,12.7129,2086100.0],["2011-05-16",12.7243,13.167,12.6556,12.8923,2765300.0],["2011-05-17",12.9304,13.0296,12.6862,12.7701,1895900.0],["2011-05-18",12.9533,13.0144,12.7091,12.793,1164600.0],["2011-05-19",12.8312,12.9533,12.7167,12.7472,1450500.0],["2011-05-20",12.7854,12.8388,12.6633,12.6785,1293600.0],["2011-05-23",12.4801,12.7778,12.3808,12.5717,1990500.0],["2011-05-24",12.6022,12.6404,12.335,12.335,1172500.0],["2011-05-25",12.3274,12.5717,12.3198,12.3961,1113100.0],["2011-05-26",12.3961,12.7243,12.3427,12.6709,1146400.0],["2011-05-27",12.732,12.7472,12.4572,12.732,1197600.0],["2011-05-31",12.8083,13.0144,12.8083,12.9915,2480700.0],["2011-06-01",12.9075,13.1518,12.7014,12.7625,1989300.0],["2011-06-02",12.8083,12.9762,12.5411,12.6175,1451300.0],["2011-06-03",12.4419,12.8007,12.4419,12.503,1986700.0],["2011-06-06",12.4953,12.5793,11.9687,11.9916,2038900.0],["2011-06-07",12.1213,12.1366,11.7244,11.8847,1267100.0],["2011-06-08",11.8618,11.8847,11.3962,11.442,2479200.0],["2011-06-09",11.5488,11.6481,11.3198,11.358,2211800.0],["2011-06-10",11.3275,11.358,10.7168,10.9306,2947800.0],["2011-06-13",10.9687,11.5946,10.9687,11.5641,3380300.0],["2011-06-14",11.5565,12.0679,11.358,11.8007,2611100.0],["2011-06-15",11.6633,11.9076,11.6175,11.8084,3181500.0],["2011-06-16",11.7855,11.9839,11.5336,11.6557,1185300.0],["2011-06-17",11.7931,11.9152,11.5107,11.6023,1481600.0],["2011-06-20",11.5565,11.9839,11.5488,11.9,1478200.0],["2011-06-21",11.9458,12.1747,11.8923,12.1289,994800.0],["2011-06-22",12.0526,12.1213,11.8618,11.8771,882100.0],["2011-06-23",11.7015,11.8542,11.4496,11.8542,1074300.0],["2011-06-24",11.8542,12.106,11.6252,11.6633,1232700.0],["2011-06-27",11.6939,11.9152,11.6252,11.671,1527000.0],["2011-06-28",11.7015,11.7015,11.3885,11.4801,1502900.0],["2011-06-29",11.5107,12.3656,11.5107,12.2892,2485000.0],["2011-06-30",12.2892,12.4648,12.1289,12.4495,1914300.0],["2011-07-01",12.4343,12.8541,12.4343,12.8388,1792400.0],["2011-07-05",12.7778,12.8159,12.5564,12.7625,1326200.0],["2011-07-06",12.6862,12.9381,12.6556,12.7778,1773100.0],["2011-07-07",12.9075,12.9686,12.793,12.8694,1879000.0],["2011-07-08",12.7014,12.8236,12.5564,12.793,980800.0],["2011-07-11",12.6098,12.7091,12.3808,12.4495,1505400.0],["2011-07-12",12.3732,12.7167,12.3732,12.5946,1133400.0],["2011-07-13",12.732,12.793,12.5259,12.5564,1138900.0],["2011-07-14",12.6556,12.6938,12.1366,12.4419,3317000.0],["2011-07-15",12.4801,12.5946,12.274,12.2969,1760300.0],["2011-07-18",12.2358,12.2816,11.2053,11.3351,4520800.0],["2011-07-19",11.4038,11.6633,11.2664,11.4496,1940700.0],["2011-07-20",11.5336,11.5641,11.3656,11.4496,1060700.0],["2011-07-21",11.5336,11.5336,11.2435,11.4496,2362500.0],["2011-07-22",11.4191,11.4649,11.2511,11.4191,1018900.0],["2011-07-25",11.3351,11.3351,10.8084,10.8466,2692800.0],["2011-07-26",10.8619,11.1748,10.8619,11.1137,1734500.0],["2011-07-27",11.0222,11.0222,10.7855,10.839,1798300.0],["2011-07-28",10.8695,11.0756,10.839,10.8619,1037400.0],["2011-07-29",10.7932,10.9306,10.5794,10.8008,1756200.0],["2011-08-01",10.9153,11.0145,10.6023,10.7626,2093700.0],["2011-08-02",10.61,10.8084,10.5031,10.5184,1449100.0],["2011-08-03",10.5565,10.6863,10.2359,10.5107,1459800.0],["2011-08-04",10.3581,10.3886,9.4116,9.4345,5381600.0],["2011-08-05",9.5795,9.6177,8.9536,9.2207,3600100.0],["2011-08-08",8.8773,8.9002,7.7323,7.9002,6568900.0],["2011-08-09",7.9155,8.3429,7.4117,8.0071,6505100.0],["2011-08-10",7.7934,7.9308,7.5644,7.5796,5035900.0],["2011-08-11",7.6636,8.7933,7.6102,8.5872,6225300.0],["2011-08-12",8.7322,9.0376,8.5567,8.778,3600500.0],["2011-08-15",8.8738,9.2263,8.8202,9.1957,3066700.0],["2011-08-16",9.0501,9.3183,8.9964,9.2263,1999200.0],["2011-08-17",9.3643,9.7704,9.2723,9.3719,1723500.0],["2011-08-18",9.0347,9.0347,8.7665,8.9045,2222400.0],["2011-08-19",8.7512,9.165,8.6516,8.8125,1869500.0],["2011-08-22",9.0501,9.165,8.5213,8.6669,2189500.0],["2011-08-23",8.7359,9.0807,8.7129,9.0654,1520700.0],["2011-08-24",9.0194,9.3029,8.9811,9.2646,1185900.0],["2011-08-25",9.3949,10.9582,9.096,10.2608,6425900.0],["2011-08-26",10.0769,10.529,9.7781,10.1076,3824800.0],["2011-08-29",10.0922,10.8509,10.0616,10.6976,3827600.0],["2011-08-30",10.6133,10.7359,10.2838,10.5137,1811400.0],["2011-08-31",10.575,10.8049,10.2455,10.3375,2727200.0],["2011-09-01",10.4064,10.7206,10.1229,10.1382,1893900.0],["2011-09-02",9.87,10.0539,9.5558,9.7014,1800900.0],["2011-09-06",9.3183,9.6248,9.257,9.5712,1454600.0],["2011-09-07",9.7781,9.962,9.6708,9.9313,1775400.0],["2011-09-08",9.824,9.9237,9.2033,9.2493,2096200.0],["2011-09-09",9.1267,9.1497,8.6286,8.6976,3147700.0],["2011-09-12",8.5673,8.6746,8.3451,8.6209,3177600.0],["2011-09-13",8.6516,8.6516,8.2531,8.4294,2240000.0],["2011-09-14",8.529,8.7359,8.2148,8.5979,2084100.0],["2011-09-15",8.8202,8.9428,8.552,8.7819,1476800.0],["2011-09-16",8.7972,8.8815,8.5903,8.8508,1418600.0],["2011-09-19",8.6286,8.7359,8.3681,8.4447,1278200.0],["2011-09-20",8.5366,8.575,8.2991,8.2991,1224200.0],["2011-09-21",8.2991,8.3604,7.7627,7.7857,2257100.0],["2011-09-22",7.6171,7.732,7.4102,7.686,3316700.0],["2011-09-23",7.6247,7.9466,7.6247,7.7933,1858900.0],["2011-09-26",7.9236,7.9313,7.5788,7.9236,1929600.0],["2011-09-27",8.1305,8.8508,7.9543,8.6209,4331100.0],["2011-09-28",8.6363,8.8048,8.506,8.506,3093600.0],["2011-09-29",8.6899,8.7282,8.4217,8.7129,1750400.0],["2011-09-30",8.4907,8.7052,8.4064,8.4217,1999900.0],["2011-10-03",8.3297,8.4523,7.8776,7.9313,3165800.0],["2011-10-04",7.686,8.0692,7.4102,8.0309,3300000.0],["2011-10-05",8.0156,8.4217,7.8929,8.3757,1638700.0],["2011-10-06",8.3374,8.8125,8.1995,8.7589,2446600.0],["2011-10-07",8.7819,8.7895,8.391,8.4217,1302300.0],["2011-10-10",8.6363,8.8508,8.6209,8.8508,1291700.0],["2011-10-11",8.6439,9.0118,8.6133,8.9581,1293100.0],["2011-10-12",9.0424,9.3949,8.9734,9.1957,1891800.0],["2011-10-13",9.0731,9.3259,8.8355,9.1957,1434900.0],["2011-10-14",9.3872,9.7857,9.0577,9.3489,1076700.0],["2011-10-17",9.2263,9.2263,8.9351,9.1037,1748500.0],["2011-10-18",9.0654,9.5328,8.8125,9.4485,2059900.0],["2011-10-19",9.4179,9.6018,9.2953,9.3643,1189900.0],["2011-10-20",9.28,9.5712,9.1114,9.5482,1137600.0],["2011-10-21",9.6631,9.87,9.5175,9.5712,2513400.0],["2011-10-24",9.6248,10.3988,9.5635,10.3681,1775400.0],["2011-10-25",10.1765,10.3681,9.8853,10.0309,1303200.0],["2011-10-26",10.2455,10.3298,9.847,10.2378,1416900.0],["2011-10-27",10.7283,10.8432,10.4371,10.7206,1986200.0],["2011-10-28",10.5444,10.6363,10.1382,10.1842,2360400.0],["2011-10-31",9.962,10.0999,9.7551,9.7627,2449600.0],["2011-11-01",9.3029,9.4639,9.0271,9.0807,3027700.0],["2011-11-02",9.3489,9.4945,9.1497,9.4715,1810800.0],["2011-11-03",9.5558,9.7091,9.2646,9.6554,1328200.0],["2011-11-04",9.5022,9.5788,9.3336,9.4332,793700.0],["2011-11-07",9.3949,9.5405,9.234,9.4409,992200.0],["2011-11-08",9.5022,9.7397,9.3566,9.7091,1519200.0],["2011-11-09",9.3949,9.4639,9.188,9.211,1758400.0],["2011-11-10",9.4179,9.4179,8.8125,8.9275,2222300.0],["2011-11-11",8.8278,9.0424,8.6746,8.7589,2198000.0],["2011-11-14",8.7473,8.8243,8.6165,8.7089,2151200.0],["2011-11-15",8.6704,8.7089,8.078,8.0934,3257400.0],["2011-11-16",8.2011,8.3011,7.9472,8.078,4196200.0],["2011-11-17",8.0703,8.1473,7.5933,7.6472,3086000.0],["2011-11-18",7.6933,7.7549,7.5318,7.6933,2717200.0],["2011-11-21",7.6087,7.7164,7.3471,7.4395,2734600.0],["2011-11-22",7.4395,7.4702,7.3241,7.3702,2131100.0],["2011-11-23",7.301,7.301,7.1317,7.1548,2116400.0],["2011-11-25",7.124,7.1933,7.0471,7.0548,841100.0],["2011-11-28",7.2702,7.3856,7.1779,7.2548,1755800.0],["2011-11-29",7.2394,7.3087,7.0933,7.1856,2563500.0],["2011-11-30",7.3779,7.5087,7.3548,7.4625,5959400.0],["2011-12-01",8.3857,8.9858,8.2242,8.455,10364700.0],["2011-12-02",8.555,8.7319,8.4858,8.655,2930300.0],["2011-12-05",9.509,9.7629,9.232,9.409,6381600.0],["2011-12-06",9.5936,9.9013,9.4013,9.809,4098800.0],["2011-12-07",9.6859,10.1321,9.6167,10.086,3145700.0],["2011-12-08",9.909,10.1321,9.7629,9.9783,3475000.0],["2011-12-09",10.0706,10.3245,9.9475,10.3091,2688500.0],["2011-12-12",10.1091,10.1398,9.7782,9.809,3924800.0],["2011-12-13",10.3245,10.5168,10.1706,10.3322,5110500.0],["2011-12-14",10.186,10.2475,9.7936,10.1014,3248500.0],["2011-12-15",10.3014,10.3168,10.0167,10.0398,1777600.0],["2011-12-16",10.1475,10.2321,10.009,10.0783,2042200.0],["2011-12-19",10.1244,10.1552,9.7859,9.8167,1520300.0],["2011-12-20",10.009,10.186,9.9629,10.1475,2444100.0],["2011-12-21",10.0475,10.2398,9.9167,10.2168,1509200.0],["2011-12-22",10.2168,10.7245,10.1398,10.6553,2248200.0],["2011-12-23",10.6937,10.7553,10.586,10.7322,1397800.0],["2011-12-27",10.6399,10.9169,10.6399,10.7245,1511400.0],["2011-12-28",10.7014,10.7938,10.2552,10.2937,1246900.0],["2011-12-29",10.3399,10.3706,10.1244,10.1552,1288200.0],["2011-12-30",10.1244,10.2168,10.0013,10.1091,1169400.0],["2012-01-03",10.386,10.4399,10.1552,10.3399,3128300.0],["2012-01-04",10.6553,11.0015,10.5553,10.8784,4339500.0],["2012-01-05",10.8091,11.1784,10.5707,11.0707,3119400.0],["2012-01-06",11.0707,11.1169,10.7707,10.9861,2348100.0],["2012-01-09",10.9322,11.0476,10.9015,10.9707,990500.0],["2012-01-10",11.14,11.5092,11.1246,11.4708,3050400.0],["2012-01-11",11.4246,11.717,11.2784,11.6093,1840200.0],["2012-01-12",11.6785,12.0093,11.6323,12.0016,2803400.0],["2012-01-13",11.8247,12.3093,11.817,12.2247,3832100.0],["2012-01-17",12.3093,12.3093,11.6323,11.6785,1753400.0],["2012-01-18",11.6785,11.8477,11.4939,11.8093,2356000.0],["2012-01-19",11.9785,12.1709,11.7708,12.117,2132000.0],["2012-01-20",12.1401,12.4017,12.0478,12.2401,2468000.0],["2012-01-23",12.2401,12.2401,11.917,12.1401,2238700.0],["2012-01-24",12.0093,12.0555,11.817,11.9708,1026000.0],["2012-01-25",11.8554,12.0862,11.6477,12.0478,1587600.0],["2012-01-26",12.117,12.117,11.6169,11.6939,1549800.0],["2012-01-27",11.6631,12.0555,11.5631,11.9785,1219100.0],["2012-01-30",11.817,11.9708,11.6554,11.8093,1081000.0],["2012-01-31",11.8708,12.0324,11.7477,11.9324,1506900.0],["2012-02-01",12.0401,12.2478,12.0016,12.2093,1640300.0],["2012-02-02",12.2093,12.3401,12.1555,12.2632,814700.0],["2012-02-03",12.4324,12.6786,12.3478,12.6632,1956400.0],["2012-02-06",12.5478,12.6709,12.5017,12.6479,1247800.0],["2012-02-07",12.6632,12.9633,12.5709,12.8633,2274800.0],["2012-02-08",12.894,13.0864,12.8633,13.0864,2000000.0],["2012-02-09",13.0941,13.5941,13.0479,13.4172,3505200.0],["2012-02-10",13.3018,13.4864,13.171,13.4634,2329500.0],["2012-02-13",13.6172,13.6249,13.2095,13.4634,2088500.0],["2012-02-14",13.3941,13.4634,13.2479,13.3556,900400.0],["2012-02-15",13.3633,13.4326,13.0941,13.1248,1064600.0],["2012-02-16",13.0864,13.4249,13.0017,13.3095,1416200.0],["2012-02-17",13.3941,13.548,13.3018,13.4787,874100.0],["2012-02-21",13.5406,13.9195,13.2931,13.8267,3092400.0],["2012-02-22",13.8113,13.9195,13.6179,13.6489,1299700.0],["2012-02-23",13.6334,13.8267,13.5638,13.6875,1328400.0],["2012-02-24",13.6566,13.7958,13.6257,13.6953,1562600.0],["2012-02-27",13.6179,13.6179,13.3705,13.3859,1951500.0],["2012-02-28",13.3859,13.4555,13.0766,13.2545,1995500.0],["2012-02-29",13.8422,13.8809,12.9684,12.9916,3938000.0],["2012-03-01",13.1926,13.239,12.891,13.1694,1685600.0],["2012-03-02",13.2235,13.471,13.1385,13.4014,1370800.0],["2012-03-05",13.3086,13.471,13.1926,13.4091,1022400.0],["2012-03-06",13.2931,13.3163,12.7596,12.8524,1948900.0],["2012-03-07",13.0148,13.0148,12.7441,12.8988,1170100.0],["2012-03-08",13.007,13.2313,12.8446,13.2003,3288700.0],["2012-03-09",13.2158,13.4942,12.9916,13.4169,1133000.0],["2012-03-12",13.4246,13.7339,13.4246,13.5947,1779300.0],["2012-03-13",13.6953,14.5536,13.6566,14.5536,3201300.0],["2012-03-14",14.484,14.5846,14.1283,14.2675,1440100.0],["2012-03-15",14.1902,14.7238,13.9582,14.6774,2573100.0],["2012-03-16",14.6387,14.716,14.4686,14.5072,1255300.0],["2012-03-19",14.484,14.7083,14.4376,14.5846,1033700.0],["2012-03-20",14.4144,14.5768,14.3835,14.5536,705700.0],["2012-03-21",13.038,13.1462,12.0249,12.6049,14691300.0],["2012-03-22",12.4734,12.7209,12.3497,12.5972,2495700.0],["2012-03-23",12.543,12.69,12.3961,12.6049,1321400.0],["2012-03-26",12.7596,12.9065,12.5585,12.9065,1603900.0],["2012-03-27",12.9142,13.0148,12.7209,12.9838,2318000.0],["2012-03-28",12.922,12.9606,12.6822,12.8833,1457700.0],["2012-03-29",12.6977,12.8756,12.5198,12.7132,1208100.0],["2012-03-30",12.8137,12.8369,12.6436,12.775,1589400.0],["2012-04-02",12.7364,12.8214,12.5121,12.7286,1694900.0],["2012-04-03",12.7364,12.7518,12.4193,12.543,2765200.0],["2012-04-04",11.9708,12.1718,11.8935,11.9785,3081800.0],["2012-04-05",11.878,12.2105,11.878,11.9321,1885100.0],["2012-04-09",11.7156,11.8548,11.7079,11.7388,1273100.0],["2012-04-10",11.762,11.7929,11.2361,11.3289,2241200.0],["2012-04-11",11.5609,11.5996,11.3676,11.4063,1718300.0],["2012-04-12",11.4681,11.8084,11.4063,11.7852,1562000.0],["2012-04-13",11.7001,11.7079,11.3753,11.3753,893400.0],["2012-04-16",11.4913,11.5455,11.2516,11.414,1196400.0],["2012-04-17",11.53,11.646,11.3831,11.4217,1400400.0],["2012-04-18",11.2825,11.3135,11.1434,11.2052,1934100.0],["2012-04-19",11.2593,11.2748,11.0274,11.0506,2369800.0],["2012-04-20",11.1511,11.2903,11.097,11.1433,2138400.0],["2012-04-23",10.9268,11.0274,10.8031,11.0274,1716000.0],["2012-04-24",11.0042,11.1666,11.0042,11.1279,1408400.0],["2012-04-25",11.2361,11.3289,11.1047,11.2748,898800.0],["2012-04-26",11.1975,11.2593,10.8108,10.9268,2472000.0],["2012-04-27",10.9423,11.2207,10.834,11.2052,1947000.0],["2012-04-30",11.1743,11.2361,10.9578,10.9655,962900.0],["2012-05-01",10.9346,11.3985,10.9268,11.1202,1819300.0],["2012-05-02",11.0119,11.0892,10.8495,10.9887,951000.0],["2012-05-03",10.981,10.981,10.5092,10.517,1760200.0],["2012-05-04",10.4628,10.517,10.285,10.3546,1205400.0],["2012-05-07",10.2927,10.4396,10.1999,10.3159,1444500.0],["2012-05-08",10.2231,10.3159,10.0994,10.2386,1222500.0],["2012-05-09",10.0917,10.2231,10.053,10.0762,1701000.0],["2012-05-10",10.2386,10.254,10.0762,10.1148,1919800.0],["2012-05-11",9.6431,10.2076,9.6431,10.1303,4129500.0],["2012-05-14",9.9525,10.2463,9.9525,10.1303,3444700.0],["2012-05-15",10.0762,10.1922,10.0298,10.0839,3176200.0],["2012-05-16",10.1381,10.2772,9.9138,9.9525,1530100.0],["2012-05-17",9.9834,10.0221,9.4962,9.5194,1930000.0],["2012-05-18",9.5735,9.6122,9.2101,9.2719,1934300.0],["2012-05-21",9.3265,9.7239,9.2875,9.607,1362000.0],["2012-05-22",9.6226,9.8018,9.4589,9.5213,1732800.0],["2012-05-23",9.4356,9.4823,9.194,9.4356,1981500.0],["2012-05-24",10.0589,10.2381,9.5291,9.6148,2168200.0],["2012-05-25",9.7161,9.7316,9.5213,9.5291,1038900.0],["2012-05-29",9.6537,9.8018,9.607,9.7784,1574800.0],["2012-05-30",9.6459,9.6927,9.4745,9.4823,1303100.0],["2012-05-31",9.4901,9.4979,9.2642,9.3031,2126500.0],["2012-06-01",9.0694,9.4667,9.0226,9.1551,2196500.0],["2012-06-04",9.2018,9.2018,8.7032,8.7733,3395100.0],["2012-06-05",8.7499,9.2018,8.7343,9.1707,2733800.0],["2012-06-06",9.2875,9.794,9.2018,9.7784,2438200.0],["2012-06-07",9.9186,10.1056,9.5447,9.5602,1468300.0],["2012-06-08",9.5758,9.607,9.2642,9.5291,1786200.0],["2012-06-11",9.6537,9.6771,9.0927,9.1005,1991300.0],["2012-06-12",9.1473,9.4044,9.1473,9.3031,1677400.0],["2012-06-13",9.2408,9.4745,9.1629,9.3421,1594400.0],["2012-06-14",9.3577,9.4512,9.2953,9.42,1682000.0],["2012-06-15",9.4356,9.6927,9.3577,9.6382,1504100.0],["2012-06-18",9.5369,9.7083,9.4122,9.4356,1255800.0],["2012-06-19",9.4745,9.755,9.3888,9.7239,1709200.0],["2012-06-20",9.7394,9.9966,9.6849,9.8797,1787900.0],["2012-06-21",9.8485,9.9498,9.5602,9.568,1737800.0],["2012-06-22",9.6615,9.7161,9.4356,9.5602,2318800.0],["2012-06-25",9.3577,9.4434,9.3265,9.3966,1400800.0],["2012-06-26",9.4122,9.568,9.3577,9.5369,2032600.0],["2012-06-27",9.5758,10.0901,9.5369,10.0277,2559600.0],["2012-06-28",9.9031,10.316,9.9031,10.2849,2082600.0],["2012-06-29",10.542,11.025,10.5186,10.9861,3365900.0],["2012-07-02",11.0718,11.0952,10.5498,10.9705,1963300.0],["2012-07-03",10.9861,11.2822,10.9315,11.2822,1033000.0],["2012-07-05",11.2043,11.2744,10.8225,11.0562,1853300.0],["2012-07-06",10.8692,10.8692,10.4874,10.5576,1575900.0],["2012-07-09",10.4874,10.542,9.755,9.8485,3691300.0],["2012-07-10",9.9654,9.9732,9.4278,9.4434,3138900.0],["2012-07-11",9.4278,9.6615,9.3577,9.4979,2009600.0],["2012-07-12",9.3654,9.4434,8.9681,9.3888,2880100.0],["2012-07-13",9.42,9.6226,9.1784,9.2953,2353300.0],["2012-07-16",9.2719,9.3343,9.0694,9.1239,1455100.0],["2012-07-17",9.1629,9.4122,8.9447,9.4122,2294500.0],["2012-07-18",9.3499,9.5758,9.3109,9.4745,1438100.0],["2012-07-19",9.5447,9.8719,9.4823,9.8174,2192600.0],["2012-07-20",9.6771,9.7239,9.3966,9.4979,1596100.0],["2012-07-23",9.2642,9.3421,9.0616,9.1707,1114400.0],["2012-07-24",9.1707,9.1784,8.9447,9.0226,1437000.0],["2012-07-25",9.1083,9.1473,8.9213,8.9837,716700.0],["2012-07-26",9.1862,9.3654,9.0616,9.3499,1055000.0],["2012-07-27",9.4512,9.7005,9.3655,9.5836,1438100.0],["2012-07-30",9.5758,9.5758,9.4278,9.4823,723400.0],["2012-07-31",9.4044,9.5836,9.3265,9.3343,1328700.0],["2012-08-01",9.4278,9.5135,9.046,9.1784,2387000.0],["2012-08-02",9.1629,9.233,8.7967,8.8045,1480700.0],["2012-08-03",9.007,9.1785,8.859,8.9603,6858100.0],["2012-08-06",9.0226,9.194,8.9369,9.0772,1467400.0],["2012-08-07",9.1629,9.3577,9.1083,9.1317,1894000.0],["2012-08-08",9.0616,9.1551,8.9057,8.9681,3443100.0],["2012-08-09",9.0538,9.8096,8.9837,9.6459,2298200.0],["2012-08-10",9.568,10.1991,9.5369,9.9966,3549900.0],["2012-08-13",10.028,10.2163,9.9495,10.13,2341100.0],["2012-08-14",10.2241,10.4124,10.1692,10.3261,2163100.0],["2012-08-15",10.3967,10.5301,10.2869,10.5223,1467400.0],["2012-08-16",10.5537,11.1186,10.5537,11.0715,2963500.0],["2012-08-17",11.0637,11.2363,10.9852,11.0088,1913700.0],["2012-08-20",10.9774,11.048,10.8832,10.9617,1004300.0],["2012-08-21",10.9774,11.0794,10.844,10.9852,1604100.0],["2012-08-22",10.9225,11.0951,10.8362,10.9225,876600.0],["2012-08-23",10.9382,10.9538,10.6243,10.6635,926300.0],["2012-08-24",10.6008,10.7655,10.5929,10.6871,1115700.0],["2012-08-27",10.742,10.7891,10.2241,10.2555,2118800.0],["2012-08-28",10.2006,10.2398,10.0358,10.13,1713300.0],["2012-08-29",10.1221,10.3654,10.0829,10.3497,1349200.0],["2012-08-30",10.2477,10.4595,10.1927,10.3497,1254400.0],["2012-08-31",10.4752,10.4987,10.2869,10.3575,1084100.0],["2012-09-04",10.3575,10.8675,10.3183,10.844,2027200.0],["2012-09-05",10.8518,11.1186,10.6792,10.9774,2488200.0],["2012-09-06",11.0715,11.4168,11.0088,11.4011,1888600.0],["2012-09-07",11.4403,11.762,11.3854,11.5816,1887600.0],["2012-09-10",11.5816,11.9425,11.4246,11.7071,2019800.0],["2012-09-11",11.7699,11.9582,11.6443,11.8797,1265800.0],["2012-09-12",12.3035,12.4212,11.8248,11.9268,1099300.0],["2012-09-13",11.919,12.021,11.6757,11.9661,2725200.0],["2012-09-14",11.9896,12.2642,11.9896,12.1858,1891200.0],["2012-09-17",12.1465,12.1858,11.6836,11.762,1426300.0],["2012-09-18",11.7228,11.7307,11.3383,11.4325,1621100.0],["2012-09-19",11.4953,11.7464,11.3462,11.5973,2379900.0],["2012-09-20",11.4246,11.7385,11.3933,11.5502,1590300.0],["2012-09-21",11.6365,11.6836,11.2756,11.4717,2055800.0],["2012-09-24",11.3776,11.456,11.1971,11.2285,1306200.0],["2012-09-25",11.2913,11.3383,10.6871,10.6871,1740800.0],["2012-09-26",10.7106,10.8597,10.6007,10.7577,1250800.0],["2012-09-27",10.8205,11.0715,10.7263,11.0166,1376000.0],["2012-09-28",10.9695,10.9931,10.6086,10.6871,1250500.0],["2012-10-01",10.8205,10.9617,10.5851,10.6086,1351700.0],["2012-10-02",10.6478,10.9303,10.6243,10.8911,969700.0],["2012-10-03",10.9225,10.9382,10.6635,10.844,1249800.0],["2012-10-04",10.9068,11.0872,10.7812,11.0166,830100.0],["2012-10-05",11.1422,11.4874,11.1108,11.2599,1502400.0],["2012-10-08",11.2049,11.3383,10.9068,11.0402,1160100.0],["2012-10-09",11.0088,11.0402,10.6478,10.8518,1127500.0],["2012-10-10",10.8518,11.0323,10.8362,11.0323,1164200.0],["2012-10-11",11.1108,11.2913,10.9617,11.2206,1260200.0],["2012-10-12",11.1657,11.2834,10.8675,11.1029,954200.0],["2012-10-15",11.1029,11.1814,10.9774,11.1343,1071600.0],["2012-10-16",11.2049,11.252,10.9852,11.0559,1852600.0],["2012-10-17",11.1108,11.3933,11.0009,11.354,1315900.0],["2012-10-18",11.3305,11.4403,11.15,11.1971,817900.0],["2012-10-19",11.15,11.1814,10.8283,10.8989,1084800.0],["2012-10-22",10.8989,11.0794,10.8048,10.8989,654400.0],["2012-10-23",10.6635,10.7969,10.5458,10.6086,1513800.0],["2012-10-24",10.6792,10.9225,10.6086,10.8754,1254100.0],["2012-10-25",10.9852,11.3462,10.9068,11.2363,1855100.0],["2012-10-26",11.2442,11.2991,10.8911,10.9695,1446000.0],["2012-10-31",10.9617,11.0323,10.8283,10.8989,981600.0],["2012-11-01",10.946,11.1343,10.8832,11.0166,1542100.0],["2012-11-02",11.0951,11.1029,10.7028,10.8048,835600.0],["2012-11-05",10.7812,10.8126,10.6007,10.742,1397400.0],["2012-11-06",10.7969,10.946,10.6321,10.8832,1374000.0],["2012-11-07",10.6792,10.7655,10.483,10.6086,2923800.0],["2012-11-08",10.5537,10.7498,10.5066,10.5223,1216700.0],["2012-11-09",10.4595,10.8989,10.2006,10.7577,2788900.0],["2012-11-12",10.8911,10.9617,10.3732,10.4203,1222800.0],["2012-11-13",10.3183,10.5694,10.177,10.2084,2396900.0],["2012-11-14",10.232,10.4831,9.9495,10.0123,2959300.0],["2012-11-15",10.0123,10.2398,9.9024,10.1064,1879100.0],["2012-11-16",10.0515,10.0515,9.7926,9.9024,2403300.0],["2012-11-19",10.1079,10.2343,9.9261,10.1395,2346800.0],["2012-11-20",10.1237,10.6374,10.0209,10.5821,2615100.0],["2012-11-21",10.6374,10.9061,10.5583,10.8903,1429300.0],["2012-11-23",10.9614,11.1353,10.8666,11.1353,766500.0],["2012-11-26",11.0562,11.2617,10.9693,11.2064,2241400.0],["2012-11-27",11.1906,11.238,10.9693,10.9851,2108000.0],["2012-11-28",10.8666,11.0325,10.7954,11.0246,1345900.0],["2012-11-29",11.0246,11.0799,10.9219,10.993,1082900.0],["2012-11-30",10.993,11.0957,10.9456,11.0246,4248100.0],["2012-12-03",11.0799,11.1037,10.835,10.9061,1246400.0],["2012-12-04",10.914,10.9851,10.8033,10.8824,1125200.0],["2012-12-05",10.9614,10.9614,10.8587,10.9456,925100.0],["2012-12-06",10.8982,11.3882,10.8982,11.3407,1494600.0],["2012-12-07",11.4119,11.562,11.3565,11.3961,1726800.0],["2012-12-10",11.3565,11.4751,11.2854,11.3882,624700.0],["2012-12-11",11.4435,11.4435,11.317,11.3486,850300.0],["2012-12-12",11.4277,11.4672,11.1906,11.3328,785700.0],["2012-12-13",11.2854,11.6015,11.2854,11.5778,1230100.0],["2012-12-14",11.5541,11.6015,11.1037,11.1195,1002300.0],["2012-12-17",11.1748,11.3249,11.1432,11.3249,702600.0],["2012-12-18",11.3486,11.5541,11.3249,11.5462,901700.0],["2012-12-19",11.5462,11.6964,11.4514,11.4514,570900.0],["2012-12-20",11.4909,11.4909,11.2854,11.3803,721700.0],["2012-12-21",11.1274,11.3486,11.1116,11.3328,1058200.0],["2012-12-24",11.3407,11.3486,11.2459,11.3012,204600.0],["2012-12-26",11.2933,11.4988,11.2775,11.3328,430800.0],["2012-12-27",11.3486,11.4435,10.993,11.1827,801800.0],["2012-12-28",11.0641,11.0957,10.8982,10.9772,604700.0],["2012-12-31",10.9377,11.2538,10.914,11.2459,1101900.0],["2013-01-02",11.4988,11.6173,11.3724,11.6173,1225400.0],["2013-01-03",11.562,11.7675,11.4514,11.6964,812000.0],["2013-01-04",11.7517,12.376,11.7122,12.3444,1853300.0],["2013-01-07",12.3207,12.4234,11.9809,12.0599,1228600.0],["2013-01-08",12.0125,12.0599,11.7517,11.7754,759500.0],["2013-01-09",11.7833,11.8702,11.7359,11.7754,894300.0],["2013-01-10",11.886,11.886,11.6806,11.7833,1491400.0],["2013-01-11",11.7754,11.7912,11.6411,11.7596,1147300.0],["2013-01-14",11.7517,11.8465,11.483,11.6094,862800.0],["2013-01-15",11.4909,11.6252,11.2459,11.5541,1139000.0],["2013-01-16",11.5383,11.6569,11.5067,11.5857,1010300.0],["2013-01-17",11.6569,11.7438,11.4435,11.5383,1363500.0],["2013-01-18",11.072,12.0441,11.0246,11.8544,6309800.0],["2013-01-22",11.8702,12.7633,11.8228,12.7238,4243900.0],["2013-01-23",12.7238,13.435,12.7238,13.4192,3948300.0],["2013-01-24",13.3797,13.4034,13.1268,13.1979,2505300.0],["2013-01-25",13.2533,13.3797,13.1742,13.2928,1448400.0],["2013-01-28",13.3323,13.3876,13.0241,13.2375,1565900.0],["2013-01-29",13.2612,13.4982,13.19,13.435,2990300.0],["2013-01-30",13.3876,14.2648,13.3876,14.1463,6307600.0],["2013-01-31",14.0752,14.3992,14.0198,14.3281,3351400.0],["2013-02-01",14.4861,14.6442,14.3202,14.4782,3943600.0],["2013-02-04",14.3676,14.3834,13.9803,14.0989,1703500.0],["2013-02-05",14.2253,14.2964,13.8223,14.0277,1937300.0],["2013-02-06",15.0156,15.6636,14.5414,15.4582,9436000.0],["2013-02-07",15.4503,15.5056,14.8418,15.2053,3973100.0],["2013-02-08",15.2527,15.3238,14.9919,15.0156,2120900.0],["2013-02-11",14.9998,15.2843,14.8418,15.1658,2592600.0],["2013-02-12",15.1342,15.2527,14.9129,15.0551,4650300.0],["2013-02-13",15.1263,15.2053,15.0077,15.1974,2002500.0],["2013-02-14",15.1737,15.7111,15.0314,15.6478,3122900.0],["2013-02-15",15.6241,15.7032,15.4819,15.5767,2125900.0],["2013-02-19",15.5847,16.0374,15.5211,15.7038,6497000.0],["2013-02-20",15.6959,15.8786,14.6474,14.7347,4578600.0],["2013-02-21",14.7109,14.9413,14.5759,14.7665,1862700.0],["2013-02-22",14.8936,14.9889,14.8539,14.9333,1061400.0],["2013-02-25",15.0048,15.1001,14.2264,14.274,2298000.0],["2013-02-26",14.4091,14.6712,14.2184,14.56,1786100.0],["2013-02-27",14.5282,14.6632,14.4011,14.6474,1101000.0],["2013-02-28",14.695,15.6482,14.695,14.8301,6498200.0],["2013-03-01",14.7745,15.0525,14.4647,14.981,3052200.0],["2013-03-04",14.973,15.7276,14.973,15.3623,3002400.0],["2013-03-05",15.4894,15.9103,15.4894,15.8389,2469900.0],["2013-03-06",15.9262,16.2042,15.7435,15.9262,1619200.0],["2013-03-07",15.9024,16.0772,15.7356,16.0772,1978500.0],["2013-03-08",16.1725,16.2837,15.8468,16.0295,1551200.0],["2013-03-11",16.0295,16.236,15.9898,16.0692,1160300.0],["2013-03-12",16.093,16.5061,16.093,16.4028,2235200.0],["2013-03-13",16.3869,16.6014,16.2837,16.3949,1364900.0],["2013-03-14",16.4266,16.6491,16.3869,16.6411,1265900.0],["2013-03-15",16.5458,16.6729,16.2916,16.3313,1772700.0],["2013-03-18",16.0454,16.5935,15.9739,16.2916,1556100.0],["2013-03-19",16.3234,16.4266,15.8547,15.9898,1871000.0],["2013-03-20",16.0692,16.4902,16.0295,16.3313,1690600.0],["2013-03-21",16.2281,16.5299,16.2201,16.236,1204800.0],["2013-03-22",16.3234,16.9191,16.2916,16.6252,1847100.0],["2013-03-25",16.6967,16.8953,16.1963,16.3313,1733700.0],["2013-03-26",16.4267,16.5696,16.101,16.1328,1941200.0],["2013-03-27",15.9103,16.0374,15.7515,15.8706,1915300.0],["2013-03-28",15.9421,16.3869,15.8706,16.3711,1619600.0],["2013-04-01",16.3155,16.6014,15.7594,15.8389,2192800.0],["2013-04-02",15.9342,16.1566,15.7197,15.8865,2432400.0],["2013-04-03",15.8786,15.9262,15.2034,15.5847,2185000.0],["2013-04-04",15.6323,15.823,15.4735,15.6005,1104300.0],["2013-04-05",15.2987,15.9103,15.2828,15.7594,1172400.0],["2013-04-08",15.7832,16.1407,15.6562,16.1089,1910500.0],["2013-04-09",16.1645,16.514,15.9977,15.9977,1389600.0],["2013-04-10",16.0772,16.2996,15.9421,16.2757,1351700.0],["2013-04-11",16.2837,16.4187,16.1169,16.3313,1247500.0],["2013-04-12",16.244,16.4267,15.8547,15.9977,899400.0],["2013-04-15",15.8706,15.9342,15.3543,15.402,1740200.0],["2013-04-16",15.5926,15.6879,15.4337,15.6561,1206300.0],["2013-04-17",15.5132,15.6085,15.1716,15.2193,1279500.0],["2013-04-18",15.2749,15.3623,15.0286,15.1637,888300.0],["2013-04-19",15.2828,15.6641,15.2272,15.6323,871000.0],["2013-04-22",15.6959,15.8945,15.4576,15.8865,1520100.0],["2013-04-23",16.0215,16.2281,15.9501,16.1089,1285000.0],["2013-04-24",16.093,16.1645,15.8309,16.1089,1163000.0],["2013-04-25",16.236,16.4981,16.0851,16.4505,1192600.0],["2013-04-26",16.4108,16.657,16.244,16.4823,1289600.0],["2013-04-29",16.5299,16.6888,16.3234,16.4108,824200.0],["2013-04-30",16.244,16.5061,16.1963,16.3869,1048500.0],["2013-05-01",16.3075,16.522,16.1327,16.4108,1539400.0],["2013-05-02",16.4266,16.6491,16.3075,16.5617,837400.0],["2013-05-03",16.6808,16.8874,16.514,16.5458,1157700.0],["2013-05-06",16.8477,17.8406,16.8477,17.6181,6593600.0],["2013-05-07",17.6579,18.055,17.4513,17.9518,3646600.0],["2013-05-08",18.0391,18.5554,17.9041,18.4284,4051100.0],["2013-05-09",18.476,18.8811,18.1027,18.8017,4165200.0],["2013-05-10",18.8494,19.2545,18.6508,19.1274,4298800.0],["2013-05-13",19.183,19.2862,19.0162,19.1353,2047600.0],["2013-05-14",19.1353,19.5563,19.0956,19.5483,1783000.0],["2013-05-15",19.5325,19.6437,19.2386,19.2465,2024900.0],["2013-05-16",19.2544,19.4292,18.9526,19.032,1395700.0],["2013-05-17",19.0956,19.1512,18.9923,19.0241,1074200.0],["2013-05-20",19.0161,19.2873,18.9284,19.2315,1759000.0],["2013-05-21",19.2554,19.383,18.9364,19.0161,1442300.0],["2013-05-22",19.0002,19.0799,18.4259,18.6332,2213000.0],["2013-05-23",18.362,18.6173,18.0111,18.4179,1780100.0],["2013-05-24",18.3062,18.3062,17.9233,18.0669,1488100.0],["2013-05-28",18.3461,18.5934,18.1467,18.2344,925200.0],["2013-05-29",18.043,18.2823,17.8994,18.1547,1364300.0],["2013-05-30",18.1706,18.5694,18.1706,18.5136,2007400.0],["2013-05-31",18.4099,18.6731,18.035,18.043,1006400.0],["2013-06-03",17.9792,18.4578,17.8117,17.9233,1942400.0],["2013-06-04",17.9632,18.1148,17.4447,17.6681,2918900.0],["2013-06-05",17.6601,17.8675,17.4527,17.7478,1665200.0],["2013-06-06",17.7957,18.3381,17.708,18.3381,1501900.0],["2013-06-07",18.5216,18.729,18.2982,18.3222,2697200.0],["2013-06-10",18.362,18.705,18.3301,18.5934,1070500.0],["2013-06-11",18.3541,18.3939,17.7718,17.9552,2608900.0],["2013-06-12",18.1307,18.2264,17.8436,17.8755,1444300.0],["2013-06-13",17.8675,18.0749,17.5484,18.0111,2495500.0],["2013-06-14",17.9871,18.3301,17.5883,17.6282,3579600.0],["2013-06-17",17.7478,18.043,17.5644,17.6122,2594900.0],["2013-06-18",17.6681,18.5136,17.6521,18.4897,2264500.0],["2013-06-19",18.5136,18.6492,18.2663,18.2743,1828900.0],["2013-06-20",17.9951,18.035,17.3729,17.7,3243800.0],["2013-06-21",17.8276,17.9313,17.0539,17.5484,3206300.0],["2013-06-24",17.3012,17.3012,16.6471,16.671,3289800.0],["2013-06-25",16.8226,17.0858,16.7588,17.022,2230000.0],["2013-06-26",17.1895,17.4607,17.1895,17.3251,763500.0],["2013-06-27",17.5245,17.7718,17.4607,17.6601,777500.0],["2013-06-28",17.6362,17.692,17.4049,17.5963,1418100.0],["2013-07-01",17.7479,17.9951,17.684,17.7319,1071800.0],["2013-07-02",17.7159,17.9712,17.3889,17.4687,895400.0],["2013-07-03",17.4288,17.5644,17.2214,17.5245,811700.0],["2013-07-05",17.7239,17.8196,17.5165,17.8117,440000.0],["2013-07-08",17.9074,18.0749,17.8356,17.9154,652000.0],["2013-07-09",18.0829,18.2583,17.8037,18.0988,682900.0],["2013-07-10",18.043,18.1626,17.8515,17.9792,680200.0],["2013-07-11",18.2424,18.378,17.9233,18.043,635900.0],["2013-07-12",18.0191,18.1786,17.9712,18.051,770100.0],["2013-07-15",18.1068,18.2424,18.043,18.1706,791800.0],["2013-07-16",18.1866,18.2504,17.8117,17.9632,813000.0],["2013-07-17",18.051,18.3939,17.9552,18.1786,1256400.0],["2013-07-18",18.2823,18.8566,18.2823,18.4737,1997600.0],["2013-07-19",18.1547,18.3222,17.9871,18.2344,1759400.0],["2013-07-22",17.7478,18.2743,17.7478,18.1945,1455900.0],["2013-07-23",18.3381,18.5375,18.1626,18.1786,1213800.0],["2013-07-24",18.2264,18.3062,17.3729,18.027,2995200.0],["2013-07-25",18.0111,18.2264,17.8914,18.1148,991900.0],["2013-07-26",18.0191,18.1467,17.9074,18.035,991400.0],["2013-07-29",17.9552,17.9792,17.5006,17.7,2263500.0],["2013-07-30",17.7638,17.8356,17.1895,17.3809,2953100.0],["2013-07-31",17.373,17.5325,17.2054,17.2613,1589400.0],["2013-08-01",17.4846,17.7957,17.4846,17.7,1628300.0],["2013-08-02",17.684,17.9871,17.6202,17.8755,1280400.0],["2013-08-05",17.8675,17.9233,17.684,17.8595,959800.0],["2013-08-06",17.8276,17.8276,17.2373,17.4687,1771100.0],["2013-08-07",17.3729,17.3889,17.0459,17.3331,2254400.0],["2013-08-08",17.5165,17.6681,17.4049,17.4766,1597800.0],["2013-08-09",17.1496,18.3301,16.7508,18.035,4965100.0],["2013-08-12",18.027,18.1387,17.6122,17.6521,2052500.0],["2013-08-13",17.6761,17.7877,17.4607,17.692,1507800.0],["2013-08-14",17.7,17.7399,17.4049,17.4128,1285600.0],["2013-08-15",17.2373,17.2453,16.9342,16.9582,2171100.0],["2013-08-16",16.9422,17.2533,16.9342,17.014,891800.0],["2013-08-19",16.9339,17.0701,16.437,16.453,1449900.0],["2013-08-20",16.437,16.6694,16.3889,16.5171,1631400.0],["2013-08-21",16.4771,16.99,16.2767,16.5171,2488800.0],["2013-08-22",16.6133,16.9659,16.6053,16.8297,669500.0],["2013-08-23",16.9018,16.9499,16.6453,16.6694,762100.0],["2013-08-26",16.6694,16.7495,16.3568,16.4049,1140200.0],["2013-08-27",16.1966,16.3809,16.0122,16.0603,3028700.0],["2013-08-28",16.0683,16.2286,15.9802,16.0042,2583200.0],["2013-08-29",15.9642,16.2767,15.9481,16.0924,1680500.0],["2013-08-30",16.1324,16.2126,15.892,15.9401,1672100.0],["2013-09-03",16.1725,16.2447,15.9481,16.0122,2046800.0],["2013-09-04",16.0523,16.3649,15.9241,16.3168,2969400.0],["2013-09-05",16.3408,16.445,16.0523,16.0683,1225200.0],["2013-09-06",16.1645,16.2046,15.8119,15.9962,2088900.0],["2013-09-09",16.0283,16.1084,15.7317,15.876,3257000.0],["2013-09-10",15.9641,16.1004,15.9,15.9481,2237900.0],["2013-09-11",15.9561,16.0523,15.1467,15.3791,5353200.0],["2013-09-12",15.3471,15.6676,15.2268,15.5314,3556300.0],["2013-09-13",15.6035,15.7157,15.3871,15.4593,2841800.0],["2013-09-16",15.6917,15.9,15.5634,15.6276,1885400.0],["2013-09-17",15.6436,15.8439,15.6035,15.8279,1364200.0],["2013-09-18",15.8279,16.0683,15.6676,16.0363,1441600.0],["2013-09-19",16.0443,16.2046,15.9,15.9081,2548900.0],["2013-09-20",15.9161,15.9481,15.3711,15.3791,3029800.0],["2013-09-23",15.3791,15.3791,14.8983,14.8983,3335300.0],["2013-09-24",14.8903,15.4753,14.762,15.4112,2613900.0],["2013-09-25",15.4192,15.9321,15.339,15.8439,4135600.0],["2013-09-26",15.9241,16.5893,15.5554,15.5715,1896300.0],["2013-09-27",15.5074,15.5474,15.0105,15.3871,4083300.0],["2013-09-30",15.1868,15.2829,14.9864,15.0265,3073900.0],["2013-10-01",15.1948,15.323,15.1788,15.2669,2821600.0],["2013-10-02",15.1707,15.3631,15.1307,15.2669,1195300.0],["2013-10-03",15.2108,15.291,15.1066,15.1948,1877300.0],["2013-10-04",15.4032,15.7398,15.3631,15.6676,4171500.0],["2013-10-07",15.4352,15.5955,15.3631,15.4272,1529800.0],["2013-10-08",15.4272,15.4432,14.8181,14.8181,2664600.0],["2013-10-09",14.8101,14.8742,14.2652,14.4174,5265600.0],["2013-10-10",14.5937,14.8422,14.5456,14.6017,4220200.0],["2013-10-11",14.5937,14.7941,14.4495,14.77,4298700.0],["2013-10-14",14.6739,15.0265,14.5857,14.9784,3337000.0],["2013-10-15",14.9624,15.1788,14.9624,15.0666,4247800.0],["2013-10-16",15.2349,15.7317,14.9624,15.6676,4497000.0],["2013-10-17",15.6276,16.1886,15.6276,16.1405,4036200.0],["2013-10-18",16.2527,16.3488,15.868,16.0924,1891200.0],["2013-10-21",16.0603,16.2206,15.7878,15.8199,1782800.0],["2013-10-22",15.884,16.3809,15.884,16.3248,3461500.0],["2013-10-23",16.2446,16.2687,15.9161,16.1084,1839500.0],["2013-10-24",16.1485,16.5171,16.1004,16.5011,1864700.0],["2013-10-25",16.4851,16.7015,16.3969,16.421,1108400.0],["2013-10-28",16.429,16.7415,16.3488,16.7095,1393400.0],["2013-10-29",16.7415,16.9339,16.6454,16.6934,1699500.0],["2013-10-30",16.7255,16.8778,16.5973,16.7656,1911200.0],["2013-10-31",16.6854,16.7015,16.3969,16.429,1821900.0],["2013-11-01",16.3568,16.5171,16.3168,16.469,1101900.0],["2013-11-04",16.5011,16.8938,16.461,16.8938,1343700.0],["2013-11-05",16.8377,16.9419,16.6133,16.6373,1484200.0],["2013-11-06",16.7495,16.7896,16.5572,16.6373,1099900.0],["2013-11-07",16.6534,16.7335,16.5011,16.6293,1876300.0],["2013-11-08",16.6614,17.2063,16.6053,17.1743,2341000.0],["2013-11-11",17.1743,17.4147,16.99,17.4067,3629100.0],["2013-11-12",18.2322,19.1377,18.2322,18.4565,10580600.0],["2013-11-13",18.4165,18.737,18.2322,18.6809,2597400.0],["2013-11-14",18.729,19.0095,18.6729,18.8733,2388900.0],["2013-11-15",18.8733,19.0015,18.705,18.9053,1659400.0],["2013-11-18",19.0095,19.1217,18.6729,18.721,1960800.0],["2013-11-19",18.7532,18.9947,18.6727,18.8659,1453800.0],["2013-11-20",18.9544,19.0027,18.721,18.7452,885100.0],["2013-11-21",18.8498,19.1154,18.8337,18.9061,881100.0],["2013-11-22",18.9061,19.0832,18.8498,18.9947,1177600.0],["2013-11-25",19.0671,19.1154,18.8337,18.8739,885100.0],["2013-11-26",18.9061,18.9705,18.8256,18.89,910600.0],["2013-11-27",18.9464,19.043,18.8659,18.9222,647500.0],["2013-11-29",18.9222,19.1798,18.8578,18.8981,661200.0],["2013-12-02",18.9142,19.3569,18.7854,19.2522,1483500.0],["2013-12-03",19.2683,19.7432,19.1154,19.3086,2340700.0],["2013-12-04",19.2281,19.8398,19.22,19.8398,2681100.0],["2013-12-05",19.8156,19.9685,19.3086,19.381,2403200.0],["2013-12-06",19.542,19.5983,19.1073,19.2522,1912100.0],["2013-12-09",19.2603,19.3649,19.0591,19.2442,1510700.0],["2013-12-10",19.1476,19.2764,18.6325,18.6405,3482300.0],["2013-12-11",18.6083,18.7049,18.1657,18.2864,2615300.0],["2013-12-12",18.2864,18.383,17.7471,17.7713,3515500.0],["2013-12-13",17.7874,18.0932,17.6988,17.8679,4129500.0],["2013-12-16",17.9484,18.214,17.9081,18.1979,2563500.0],["2013-12-17",18.1979,18.3105,18.1093,18.1496,2412400.0],["2013-12-18",18.1898,18.3991,17.9966,18.383,2149100.0],["2013-12-19",18.3025,18.3669,18.1737,18.2542,1115800.0],["2013-12-20",18.3266,18.7774,18.3266,18.7613,2067700.0],["2013-12-23",18.8498,19.1315,18.8256,18.9061,1502700.0],["2013-12-24",18.882,18.9786,18.8257,18.9383,573300.0],["2013-12-26",18.9866,19.1074,18.9222,18.9947,793300.0],["2013-12-27",19.051,19.1234,18.7774,18.89,819100.0],["2013-12-30",18.9222,18.9947,18.713,18.8176,772700.0],["2013-12-31",18.8659,19.0108,18.7935,18.9866,803000.0],["2014-01-02",18.9866,19.0108,18.6003,18.7291,1072200.0],["2014-01-03",18.8015,18.8981,18.6244,18.7774,730300.0],["2014-01-06",18.7935,18.9061,18.5681,18.5761,1233400.0],["2014-01-07",18.6325,18.6808,18.5359,18.6164,917700.0],["2014-01-08",18.6083,18.6083,18.4474,18.5278,1565600.0],["2014-01-09",18.552,18.8498,18.5037,18.7291,2531900.0],["2014-01-10",18.7291,18.9303,18.6888,18.8337,1160000.0],["2014-01-13",18.7613,18.8337,18.2944,18.3669,1610900.0],["2014-01-14",18.4393,18.6164,18.4313,18.5037,2807500.0],["2014-01-15",18.56,18.6405,17.7874,17.9725,5962200.0],["2014-01-16",17.9483,18.053,17.6586,17.9644,3575100.0],["2014-01-17",17.9725,17.9966,17.4735,17.562,2553800.0],["2014-01-21",17.6345,17.7793,17.4493,17.4976,1539600.0],["2014-01-22",17.5701,17.9081,17.554,17.7632,2911700.0],["2014-01-23",17.6666,17.7713,17.4332,17.5379,2912300.0],["2014-01-24",17.4252,17.4493,16.8376,16.8618,3970700.0],["2014-01-27",17.1274,17.2401,16.6445,16.8457,2945900.0],["2014-01-28",16.902,17.1435,16.7169,16.7411,4033100.0],["2014-01-29",16.5801,17.1676,16.4996,16.6847,2511600.0],["2014-01-30",16.9342,17.0228,16.7572,16.8215,1031200.0],["2014-01-31",16.6123,17.1757,16.5077,17.0228,2823800.0],["2014-02-03",17.055,17.8598,16.8055,16.9503,5299500.0],["2014-02-04",17.0871,17.3206,16.4513,16.9906,4405100.0],["2014-02-05",17.0147,17.6747,16.8779,17.6103,4347700.0],["2014-02-06",17.6827,17.8759,17.5459,17.7632,1519500.0],["2014-02-07",17.7069,18.0369,17.5137,17.8437,2361000.0],["2014-02-10",17.8357,18.5278,17.7471,18.214,3490900.0],["2014-02-11",18.222,18.8739,18.1737,18.5761,3620500.0],["2014-02-12",18.56,18.7049,18.222,18.3427,1627900.0],["2014-02-13",18.1898,18.9222,18.061,18.8417,2198600.0],["2014-02-14",18.7609,18.9792,18.6557,18.8983,1237100.0],["2014-02-18",18.8579,19.1167,18.7528,18.955,1323400.0],["2014-02-19",18.8903,19.0277,18.6638,18.6881,1789900.0],["2014-02-20",18.6396,18.7043,18.4859,18.5991,1546000.0],["2014-02-21",18.6638,18.6881,18.494,18.6638,2126200.0],["2014-02-24",18.6557,19.2299,18.6396,19.149,2253800.0],["2014-02-25",19.1005,19.2622,18.8013,19.1248,2025400.0],["2014-02-26",19.1409,19.3512,18.8579,19.2461,2811800.0],["2014-02-27",19.1409,19.6423,18.7043,19.5048,5902100.0],["2014-02-28",19.521,19.9334,19.5048,19.8526,2579900.0],["2014-03-03",19.61,20.0143,19.5372,19.8041,3969000.0],["2014-03-04",19.99,20.9443,19.99,20.92,6103200.0],["2014-03-05",20.9038,21.1707,20.7259,21.1383,3415500.0],["2014-03-06",21.2435,21.4052,21.0494,21.2839,2810800.0],["2014-03-07",21.389,21.4537,21.1141,21.3001,2592900.0],["2014-03-10",21.292,21.3082,20.8391,21.0413,1920800.0],["2014-03-11",21.0979,21.389,21.0009,21.1302,2094000.0],["2014-03-12",21.0009,21.3405,20.9281,21.3081,1627400.0],["2014-03-13",21.4052,21.4618,20.6046,20.6531,2186200.0],["2014-03-14",20.6046,20.7663,20.2812,20.5965,2745900.0],["2014-03-17",20.7663,20.9362,20.5157,20.6127,1735300.0],["2014-03-18",20.6289,21.6397,20.6046,21.5507,4403100.0],["2014-03-19",21.5508,21.5508,21.017,21.1141,2938900.0],["2014-03-20",20.9362,21.0089,20.645,20.823,3227700.0],["2014-03-21",20.9685,21.0251,20.823,20.8715,2099700.0],["2014-03-24",21.0332,21.0332,20.823,20.9362,1740100.0],["2014-03-25",21.0251,21.1626,20.8068,20.8553,1152100.0],["2014-03-26",20.9038,20.9928,20.1841,20.2084,2573100.0],["2014-03-27",20.2165,20.5318,20.2084,20.3458,1408700.0],["2014-03-28",20.4833,20.6774,20.2488,20.3216,1231700.0],["2014-03-31",20.4752,20.6208,20.3944,20.4752,1163200.0],["2014-04-01",20.5076,20.7583,20.362,20.7583,1482900.0],["2014-04-02",20.7906,20.8634,20.637,20.6936,1127100.0],["2014-04-03",20.7178,20.7825,20.2084,20.2731,2007600.0],["2014-04-04",20.4025,20.4752,20.0062,20.0305,1982900.0],["2014-04-07",19.8687,19.982,19.3755,19.5938,3188000.0],["2014-04-08",19.5129,19.7798,19.4321,19.4725,1996800.0],["2014-04-09",19.5615,20.4429,19.4563,20.3297,3614200.0],["2014-04-10",20.3216,20.4025,19.5614,19.5857,2217900.0],["2014-04-11",19.4159,19.9253,19.2056,19.4078,1934100.0],["2014-04-14",19.5695,19.7555,18.9711,19.1248,1848900.0],["2014-04-15",19.1329,19.4078,18.68,19.1409,1531400.0],["2014-04-16",19.2865,19.3916,19.0277,19.335,1061200.0],["2014-04-17",19.3269,19.4482,19.2137,19.3188,990000.0],["2014-04-21",19.2865,19.3916,18.9954,19.1409,812600.0],["2014-04-22",19.1814,19.796,19.1652,19.5938,1580400.0],["2014-04-23",19.5615,19.6423,19.3755,19.5615,875500.0],["2014-04-24",19.7394,19.7636,19.3997,19.5534,814800.0],["2014-04-25",19.4482,19.5372,19.1005,19.1167,839800.0],["2014-04-28",19.2299,19.3108,18.6962,18.9711,1591100.0],["2014-04-29",19.0601,19.4482,19.0439,19.4078,1771500.0],["2014-04-30",19.3512,19.3835,18.866,19.335,1968300.0],["2014-05-01",19.2622,19.6181,19.1814,19.4401,2247400.0],["2014-05-02",19.5129,19.9011,19.4402,19.7717,1239000.0],["2014-05-05",19.61,19.7474,19.3916,19.424,1145300.0],["2014-05-06",19.335,19.3916,18.9307,18.9469,1466200.0],["2014-05-07",19.0439,19.4078,18.8175,19.3916,2361500.0],["2014-05-08",19.6181,20.7906,19.6181,20.637,4168900.0],["2014-05-09",20.5723,20.7744,20.3539,20.6531,1685700.0],["2014-05-12",20.8068,20.8877,20.5318,20.6531,1133500.0],["2014-05-13",20.6774,20.6855,20.2003,20.4267,1961100.0],["2014-05-14",20.4186,20.548,20.2812,20.3539,1206800.0],["2014-05-15",20.2165,20.3297,19.7717,19.7798,1869900.0],["2014-05-16",19.7798,19.796,19.4321,19.5615,1639600.0],["2014-05-19",19.4721,20.1951,19.464,20.1626,2239100.0],["2014-05-20",20.122,20.5769,20.0895,20.3819,1997800.0],["2014-05-21",20.4713,20.5606,20.1545,20.2357,1497700.0],["2014-05-22",20.2195,20.3169,20.0976,20.1463,1669500.0],["2014-05-23",20.1301,20.3088,20.0895,20.1951,1750300.0],["2014-05-27",20.2519,20.3738,20.2032,20.2926,1419700.0],["2014-05-28",20.1951,20.3007,19.9676,20.0976,1559400.0],["2014-05-29",20.0082,20.1545,19.8539,20.0326,1888600.0],["2014-05-30",20.0001,20.0814,19.6183,19.8376,2248700.0],["2014-06-02",19.9839,20.0489,19.7239,19.7483,1490200.0],["2014-06-03",19.6752,20.1382,19.6752,20.122,1335100.0],["2014-06-04",20.1057,20.4469,20.0814,20.3738,1503700.0],["2014-06-05",20.5038,20.6663,20.2276,20.252,1739200.0],["2014-06-06",20.2601,20.7069,20.2519,20.5281,1406100.0],["2014-06-09",20.5363,20.8856,20.4144,20.7231,1347900.0],["2014-06-10",20.6825,20.7312,20.4469,20.65,1162700.0],["2014-06-11",20.52,20.7718,20.4875,20.5931,969400.0],["2014-06-12",20.5688,20.7312,20.4794,20.5525,1100600.0],["2014-06-13",20.6744,20.845,20.5525,20.6906,1062400.0],["2014-06-16",20.6338,20.7962,20.5525,20.6419,810700.0],["2014-06-17",20.6094,21.7548,20.585,21.3892,4079500.0],["2014-06-18",21.4542,21.6898,21.1293,21.5111,2129100.0],["2014-06-19",21.5111,21.7467,21.3324,21.5923,2794100.0],["2014-06-20",21.6898,21.7548,21.4786,21.5273,1981200.0],["2014-06-23",21.4948,21.568,21.3892,21.438,2747300.0],["2014-06-24",21.308,21.4705,20.9831,20.9993,3630600.0],["2014-06-25",20.845,21.0887,20.3494,20.3819,11545600.0],["2014-06-26",20.4225,20.845,20.1626,20.3332,2731200.0],["2014-06-27",20.2844,20.6175,20.0651,20.1301,3128600.0],["2014-06-30",20.2032,20.2032,19.7077,19.9026,3081500.0],["2014-07-01",19.5858,19.6183,19.1471,19.2203,9153700.0],["2014-07-02",19.204,19.5371,19.1065,19.3502,4655700.0],["2014-07-03",19.4396,19.4477,18.7572,18.8466,3605500.0],["2014-07-07",18.611,19.2203,18.546,18.7572,6612500.0],["2014-07-08",18.676,18.7816,18.3835,18.4485,3705300.0],["2014-07-09",18.4404,18.8385,18.3754,18.6841,3825900.0],["2014-07-10",18.3348,18.611,18.1398,18.5948,3289400.0],["2014-07-11",18.3754,18.7816,18.3185,18.5785,2909000.0],["2014-07-14",18.6922,18.8953,18.6679,18.8303,2074100.0],["2014-07-15",18.8222,18.9847,18.6516,18.7491,2051800.0],["2014-07-16",18.7653,18.8791,18.6435,18.8303,1727000.0],["2014-07-17",18.6922,19.139,18.6922,18.8385,3062100.0],["2014-07-18",18.8466,19.1309,18.8222,19.0497,1705800.0],["2014-07-21",18.9197,19.3177,18.9116,19.0578,1821400.0],["2014-07-22",19.0578,19.1309,18.9441,19.0334,1084200.0],["2014-07-23",19.0822,19.5127,19.009,19.1796,1765000.0],["2014-07-24",19.2446,19.334,19.0822,19.139,1328200.0],["2014-07-25",19.0903,19.1878,18.8141,18.8547,1774600.0],["2014-07-28",18.8466,18.9522,18.7166,18.7897,1796700.0],["2014-07-29",18.8303,19.0172,18.6841,18.7978,1888800.0],["2014-07-30",18.9197,18.9522,18.4485,18.4729,1799100.0],["2014-07-31",18.351,18.4891,18.1236,18.1317,2176300.0],["2014-08-01",18.1398,18.351,18.0586,18.1723,1916700.0],["2014-08-04",18.1642,18.2292,17.9449,18.1155,1399700.0],["2014-08-05",18.018,18.2536,17.758,17.823,1771400.0],["2014-08-06",17.7661,18.0342,17.5549,17.9286,1919400.0],["2014-08-07",18.0992,18.2861,17.6362,17.8474,3636400.0],["2014-08-08",19.1796,19.3746,18.3835,18.4404,5167300.0],["2014-08-11",18.4648,18.7166,18.4404,18.4485,1331700.0],["2014-08-12",18.3754,18.4404,18.2211,18.2698,1881000.0],["2014-08-13",18.3592,18.7735,18.1805,18.6354,2376600.0],["2014-08-14",18.6191,19.2446,18.6191,19.074,2802900.0],["2014-08-15",19.2365,19.4152,19.0009,19.2528,2526500.0],["2014-08-18",19.3262,19.5058,19.2283,19.4323,1775500.0],["2014-08-19",19.465,19.4813,19.2446,19.2854,1412500.0],["2014-08-20",19.2854,19.5547,19.2283,19.3915,918100.0],["2014-08-21",19.367,19.62,19.367,19.5221,1517600.0],["2014-08-22",19.5058,19.5629,19.2854,19.416,1090900.0],["2014-08-25",19.5384,19.7343,19.4078,19.5466,1075400.0],["2014-08-26",19.5547,19.6363,19.4241,19.5058,764700.0],["2014-08-27",19.571,19.7506,19.5221,19.6771,1005900.0],["2014-08-28",19.5629,19.7016,19.416,19.5139,1369100.0],["2014-08-29",19.5792,19.7343,19.5384,19.7098,1288000.0],["2014-09-02",19.8812,20.3301,19.8159,19.9873,1816000.0],["2014-09-03",20.0199,20.1505,19.824,19.922,1392800.0],["2014-09-04",19.9873,20.1423,19.8159,19.8485,1370300.0],["2014-09-05",19.8159,19.8649,19.5629,19.7506,1310100.0],["2014-09-08",19.718,19.8567,19.5384,19.6037,939400.0],["2014-09-09",19.571,19.571,19.1548,19.163,1456300.0],["2014-09-10",19.1793,19.3833,18.9998,19.3425,1364200.0],["2014-09-11",19.2446,19.5384,19.2446,19.4241,1227100.0],["2014-09-12",19.4241,19.4731,19.2609,19.3425,1210600.0],["2014-09-15",19.3425,19.3752,19.2283,19.2691,956200.0],["2014-09-16",19.2364,19.4241,19.163,19.3017,964300.0],["2014-09-17",19.3507,19.5302,19.2609,19.3099,1101800.0],["2014-09-18",19.3915,19.4241,19.1711,19.2283,882900.0],["2014-09-19",19.2772,19.3344,18.7794,18.9508,2695100.0],["2014-09-22",18.9508,18.9998,18.6162,18.6651,2002000.0],["2014-09-23",18.5672,18.7223,18.2816,18.3387,4605200.0],["2014-09-24",18.3468,18.6488,18.1754,18.5672,2189300.0],["2014-09-25",18.5182,18.5182,18.2081,18.3305,1722600.0],["2014-09-26",18.3713,18.6651,18.3468,18.5101,925300.0],["2014-09-29",18.306,18.4529,18.1428,18.3713,1002100.0],["2014-09-30",18.4203,18.4285,18.0775,18.0857,1513200.0],["2014-10-01",18.0041,18.1102,17.5552,17.6939,3046200.0],["2014-10-02",17.6613,17.9306,17.4736,17.8408,2216800.0],["2014-10-03",18.0122,18.4366,17.9469,18.3224,1612500.0],["2014-10-06",18.4121,18.5835,18.1999,18.1999,1434600.0],["2014-10-07",18.0612,18.5019,17.9959,18.1999,1843300.0],["2014-10-08",18.2081,18.3713,17.9959,18.2652,1658800.0],["2014-10-09",18.2571,18.3387,17.7674,17.8898,1898500.0],["2014-10-10",17.8408,17.9143,17.547,17.547,2421500.0],["2014-10-13",17.596,17.8245,16.9268,16.9349,2218100.0],["2014-10-14",16.9594,17.3103,16.9268,17.1145,1271000.0],["2014-10-15",16.8288,17.09,16.3391,16.9839,3022800.0],["2014-10-16",16.6656,17.7755,16.5921,17.7103,2441900.0],["2014-10-17",17.9551,18.0285,17.7755,17.9143,1506300.0],["2014-10-20",17.8408,17.9714,17.596,17.849,1450500.0],["2014-10-21",17.9796,18.4366,17.9796,18.3958,2052500.0],["2014-10-22",18.4285,18.861,18.3795,18.3958,1706200.0],["2014-10-23",18.5998,18.7386,18.4856,18.5182,1037600.0],["2014-10-24",18.5754,18.6162,18.3795,18.4774,1284300.0],["2014-10-27",18.3387,18.4774,18.0938,18.3958,953700.0],["2014-10-28",18.5182,18.5509,18.404,18.5101,2856800.0],["2014-10-29",18.5264,18.559,18.3632,18.4856,1644500.0],["2014-10-30",18.4366,18.6815,18.355,18.5182,1399300.0],["2014-10-31",18.7386,18.9671,18.657,18.8365,1238300.0],["2014-11-03",18.8855,19.0406,18.608,18.6406,1992900.0],["2014-11-04",18.559,18.7712,18.4366,18.7386,1568000.0],["2014-11-05",18.9181,19.0977,18.7223,19.065,1861100.0],["2014-11-06",19.0569,19.2283,18.8937,19.1058,2309100.0],["2014-11-07",19.4323,20.379,19.3833,20.0199,5450700.0],["2014-11-10",20.0036,20.2729,20.0036,20.0607,1026600.0],["2014-11-11",20.0934,20.1832,19.9791,20.0362,1030200.0],["2014-11-12",20.0036,20.1995,19.873,20.175,1355400.0],["2014-11-13",20.0852,20.4035,20.0852,20.2892,1549000.0],["2014-11-14",20.3464,20.4851,20.1832,20.3546,1179800.0],["2014-11-17",20.2972,20.5185,20.2972,20.3709,1306400.0],["2014-11-18",20.4365,20.5923,20.2316,20.289,1424200.0],["2014-11-19",20.3381,20.3709,20.1086,20.248,1778800.0],["2014-11-20",20.1578,20.4939,20.1496,20.4365,1134700.0],["2014-11-21",20.6497,20.7808,20.4775,20.6251,1551300.0],["2014-11-24",20.6415,20.7644,20.5349,20.7234,1264400.0],["2014-11-25",20.7152,20.871,20.5923,20.8628,1170000.0],["2014-11-26",20.871,21.2317,20.7398,21.0759,3083600.0],["2014-11-28",21.2809,21.3792,20.9284,20.953,669200.0],["2014-12-01",20.9202,20.9366,20.4447,20.6087,1299700.0],["2014-12-02",20.6497,20.7398,20.4529,20.5595,1171700.0],["2014-12-03",20.6661,21.0186,20.4939,20.953,1489800.0],["2014-12-04",20.8792,21.1497,20.8792,21.0841,1120600.0],["2014-12-05",21.1497,21.3301,21.1251,21.2891,960100.0],["2014-12-08",21.1989,21.4612,21.0759,21.1497,1582200.0],["2014-12-09",20.9038,21.3137,20.7398,21.3055,1380700.0],["2014-12-10",21.2727,21.412,20.8874,20.9038,1290100.0],["2014-12-11",21.6825,21.7481,21.3055,21.5432,2590500.0],["2014-12-12",21.3137,21.4202,21.0595,21.0759,1342900.0],["2014-12-15",21.1415,21.1743,20.5677,20.6907,1548500.0],["2014-12-16",20.6005,20.8382,20.3218,20.4529,1485300.0],["2014-12-17",20.4939,20.8628,20.3709,20.83,1945400.0],["2014-12-18",21.1333,21.1661,20.8136,20.9612,1089900.0],["2014-12-19",21.0186,21.1169,20.9202,20.953,2361500.0],["2014-12-22",21.0185,21.1251,20.789,20.871,967200.0],["2014-12-23",21.1661,21.6826,21.1661,21.3546,1586700.0],["2014-12-24",21.3956,21.6416,21.3137,21.5432,441100.0],["2014-12-26",21.6416,21.7399,21.576,21.6416,659500.0],["2014-12-29",21.6006,21.9613,21.5678,21.7317,734200.0],["2014-12-30",21.658,21.7317,21.5678,21.658,403200.0],["2014-12-31",21.7563,21.7645,21.3055,21.3055,1007400.0],["2015-01-02",21.4284,21.6662,21.3137,21.617,941500.0],["2015-01-05",21.4284,21.535,21.2481,21.3956,1649500.0],["2015-01-06",21.3792,21.5678,20.7316,20.912,1947000.0],["2015-01-07",21.1005,21.1661,20.5021,21.0186,1939900.0],["2015-01-08",21.1743,21.4366,21.1087,21.3382,994100.0],["2015-01-09",21.3465,21.3956,21.0185,21.1169,1073100.0],["2015-01-12",21.0759,21.1989,20.7152,20.8136,983600.0],["2015-01-13",20.9612,21.2317,20.707,20.9694,1199600.0],["2015-01-14",20.9038,20.9038,19.8709,20.6005,6731300.0],["2015-01-15",20.6497,20.8054,20.3873,20.4283,1184600.0],["2015-01-16",20.4857,20.7316,20.3464,20.6907,873100.0],["2015-01-20",20.748,20.871,20.4283,20.5349,1486200.0],["2015-01-21",20.5185,20.8382,20.4939,20.83,1482600.0],["2015-01-22",20.994,21.3792,20.912,21.3137,1145400.0],["2015-01-23",21.4776,21.4858,21.0595,21.2235,1143400.0],["2015-01-26",21.1743,21.2727,20.9284,20.9858,1630000.0],["2015-01-27",20.7152,20.9858,20.666,20.7644,824000.0],["2015-01-28",20.8956,20.8956,20.1168,20.1332,1244000.0],["2015-01-29",20.1988,20.4447,19.8463,20.3463,2198300.0],["2015-01-30",20.1496,20.3791,19.9775,20.0184,2323300.0],["2015-02-02",20.0758,20.4611,19.9529,20.4365,1014000.0],["2015-02-03",20.4939,20.789,20.3709,20.6415,1495400.0],["2015-02-04",20.5349,20.9038,20.5349,20.6907,1209700.0],["2015-02-05",20.6005,20.8628,20.5677,20.8546,1157200.0],["2015-02-06",21.0103,21.1661,20.8628,20.9038,1300300.0],["2015-02-09",20.7972,20.9612,20.666,20.6742,1711200.0],["2015-02-10",20.8956,21.0431,20.6742,20.8956,1463400.0],["2015-02-11",20.9038,21.3956,20.8792,21.3382,1602200.0],["2015-02-12",21.4366,21.576,21.2973,21.5268,1184000.0],["2015-02-13",21.5186,21.7574,21.4691,21.7491,1108300.0],["2015-02-17",21.708,21.7491,21.4856,21.5268,1750900.0],["2015-02-18",21.4362,21.8562,21.4362,21.675,2250800.0],["2015-02-19",21.6174,21.8315,21.6174,21.6503,1716100.0],["2015-02-20",21.5927,21.815,21.4444,21.7327,1046400.0],["2015-02-23",21.6256,21.9468,21.6256,21.7244,1362500.0],["2015-02-24",21.7162,22.1938,21.6668,22.0621,2024700.0],["2015-02-25",22.0044,22.2021,21.6833,21.7162,2066300.0],["2015-02-26",21.6668,21.9962,21.4527,21.815,2088100.0],["2015-02-27",21.7821,22.0209,21.6338,21.8397,1283200.0],["2015-03-02",21.8397,22.0374,21.535,21.5927,1554700.0],["2015-03-03",21.5103,21.6174,21.395,21.4856,1062300.0],["2015-03-04",21.3456,21.4774,21.1315,21.4444,1085000.0],["2015-03-05",21.5021,21.6503,21.3703,21.6091,1256700.0],["2015-03-06",21.5597,21.848,21.4362,21.4856,1009500.0],["2015-03-09",21.5021,21.5268,21.3786,21.4609,1345100.0],["2015-03-10",21.2386,21.2468,21.0492,21.0656,1181100.0],["2015-03-11",21.0821,21.2633,21.0492,21.1974,1037600.0],["2015-03-12",21.3044,21.568,21.288,21.5433,942700.0],["2015-03-13",21.535,21.7656,21.3127,21.568,985100.0],["2015-03-16",21.675,21.848,21.675,21.7574,883700.0],["2015-03-17",21.6338,21.7162,21.4609,21.6503,701100.0],["2015-03-18",21.6174,22.0703,21.5268,21.9138,1366700.0],["2015-03-19",21.8809,21.8974,21.4444,21.4774,1033700.0],["2015-03-20",21.5268,21.7327,21.5268,21.6174,1970500.0],["2015-03-23",21.6174,21.9633,21.6174,21.8727,994900.0],["2015-03-24",21.815,22.0291,21.7656,21.9221,726900.0],["2015-03-25",21.9221,21.9221,21.4197,21.4527,907200.0],["2015-03-26",21.3786,21.428,21.2386,21.2386,2438700.0],["2015-03-27",21.1809,21.2303,20.4974,20.728,2283400.0],["2015-03-30",20.835,21.535,20.8268,21.4609,1964000.0],["2015-03-31",21.4527,21.7656,21.255,21.7327,1763400.0],["2015-04-01",21.7491,22.1033,21.6256,21.7491,2479900.0],["2015-04-02",21.7656,22.655,21.708,22.3915,1739600.0],["2015-04-06",22.2597,22.655,22.1938,22.5974,1651200.0],["2015-04-07",22.6056,22.7209,22.4738,22.6221,1320700.0],["2015-04-08",22.655,22.8362,22.5397,22.7209,898400.0],["2015-04-09",22.7209,23.0009,22.6797,22.9432,1179000.0],["2015-04-10",22.9597,23.0832,22.9185,23.0832,672800.0],["2015-04-13",23.0997,23.215,23.0585,23.0915,825300.0],["2015-04-14",23.0915,23.1821,22.9762,23.1244,980900.0],["2015-04-15",23.1574,23.2315,22.9432,23.1574,1070600.0],["2015-04-16",23.1327,23.4868,23.0915,23.0915,1476800.0],["2015-04-17",22.9185,23.0585,22.9103,22.9515,1577900.0],["2015-04-20",23.0915,23.3221,22.8938,22.9597,711600.0],["2015-04-21",23.0174,23.0585,22.6056,22.6468,823300.0],["2015-04-22",22.6632,22.8609,22.5562,22.6797,1384900.0],["2015-04-23",22.5974,22.6303,22.0786,22.2186,1925500.0],["2015-04-24",22.2515,22.4491,22.2186,22.3668,894200.0],["2015-04-27",22.3833,22.4409,21.9221,21.9962,3182000.0],["2015-04-28",22.0456,22.408,22.0291,22.3421,911800.0],["2015-04-29",22.2762,22.5891,22.268,22.375,653700.0],["2015-04-30",22.2927,22.408,21.3209,21.4033,3267200.0],["2015-05-01",21.4939,21.7327,21.3045,21.3209,2116000.0],["2015-05-04",21.3786,21.675,21.3786,21.5433,1409700.0],["2015-05-05",21.5268,21.675,21.3621,21.4033,1236900.0],["2015-05-06",21.4774,21.5762,21.1974,21.2797,1701900.0],["2015-05-07",21.3127,21.5515,21.0244,21.5021,1469900.0],["2015-05-08",23.0338,23.0338,22.1856,22.2927,2040100.0],["2015-05-11",22.3091,22.4574,22.1527,22.1939,1761000.0],["2015-05-12",22.1774,22.6962,22.1444,22.6633,2090100.0],["2015-05-13",22.7456,22.9927,22.6303,22.7703,2896800.0],["2015-05-14",22.8938,23.3138,22.8856,23.1656,2195800.0],["2015-05-15",23.2232,23.6926,23.108,23.6926,2265300.0],["2015-05-18",23.6927,24.0648,23.6265,23.8829,1529500.0],["2015-05-19",23.8994,24.0152,23.6678,23.7505,1620800.0],["2015-05-20",23.7919,23.9077,23.7092,23.8002,1473400.0],["2015-05-21",23.8498,24.0069,23.4776,23.5934,2058800.0],["2015-05-22",23.9655,24.0731,23.6761,23.7257,1525600.0],["2015-05-26",23.6513,23.7753,23.5107,23.7505,1857900.0],["2015-05-27",23.8415,24.1061,23.7754,24.0069,1742900.0],["2015-05-28",23.9159,24.0152,23.6844,23.8994,1058200.0],["2015-05-29",23.8167,23.9738,23.61,23.643,1248900.0],["2015-06-01",23.8002,23.8911,23.643,23.7423,1048900.0],["2015-06-02",23.7092,23.8167,23.5024,23.7175,760300.0],["2015-06-03",23.7919,24.0317,23.6513,23.9242,978700.0],["2015-06-04",23.8084,24.1475,23.7754,23.9242,1018600.0],["2015-06-05",23.8167,23.9407,23.5769,23.61,1186500.0],["2015-06-08",23.6844,23.7009,23.2378,23.2461,1538200.0],["2015-06-09",23.2792,23.3784,22.9153,23.0724,2097600.0],["2015-06-10",23.1551,23.734,23.1551,23.6596,2841800.0],["2015-06-11",23.7092,24.0482,23.6596,23.9821,1708200.0],["2015-06-12",23.8746,23.9325,23.6513,23.8663,1392900.0],["2015-06-15",23.7753,23.8746,23.4776,23.858,1173000.0],["2015-06-16",23.8167,24.0979,23.734,24.0565,1126000.0],["2015-06-17",24.1475,24.1475,23.7505,23.9407,1150200.0],["2015-06-18",24.0317,24.3377,23.9159,24.3212,1710700.0],["2015-06-19",24.255,24.3542,24.164,24.2467,1435600.0],["2015-06-22",24.3708,24.4948,24.1888,24.4121,1179500.0],["2015-06-23",24.47,24.6023,24.3377,24.3956,1304000.0],["2015-06-24",24.3956,24.5114,23.8829,23.9077,1355600.0],["2015-06-25",23.9159,23.9159,23.0559,23.1138,2060500.0],["2015-06-26",23.1551,23.1717,22.4439,22.6755,3626700.0],["2015-06-29",20.2442,20.8396,19.0203,19.6488,12080300.0],["2015-06-30",19.3676,20.699,18.6481,19.839,12989000.0],["2015-07-01",19.839,20.7073,19.839,20.1036,6545600.0],["2015-07-02",19.9961,20.2359,19.7646,20.0044,2849700.0],["2015-07-06",19.7894,20.2607,19.4834,19.7894,2579100.0],["2015-07-07",19.7232,20.269,19.4172,20.2607,3347000.0],["2015-07-08",20.4592,20.5832,20.0871,20.2525,4156800.0],["2015-07-09",20.5336,20.9719,20.3517,20.5336,3296900.0],["2015-07-10",20.7983,21.1042,20.79,20.8065,2062200.0],["2015-07-13",21.0215,21.0794,20.5254,20.8148,2036400.0],["2015-07-14",20.7735,21.2366,20.6329,21.1621,2708900.0],["2015-07-15",21.1539,21.2944,20.8396,20.9554,1916000.0],["2015-07-16",21.1042,21.1704,20.5502,20.6246,2507300.0],["2015-07-17",20.6081,20.9637,20.5336,20.7486,2130100.0],["2015-07-20",20.7404,20.7404,19.9548,20.0953,2854100.0],["2015-07-21",20.0871,20.4261,19.9134,20.1532,2059300.0],["2015-07-22",20.1201,20.3848,20.0292,20.1201,1262600.0],["2015-07-23",20.1367,20.9554,20.1201,20.8561,2844000.0],["2015-07-24",20.7652,21.0215,20.5832,20.6577,1709700.0],["2015-07-27",20.4592,20.8231,20.3682,20.5171,2099600.0],["2015-07-28",20.5915,20.6908,20.3682,20.5502,1086400.0],["2015-07-29",20.5998,21.2283,20.5998,21.005,1754500.0],["2015-07-30",20.9554,21.0712,20.7404,20.8644,1285000.0],["2015-07-31",20.8727,20.9306,20.178,20.2276,2007600.0],["2015-08-03",20.2028,20.5006,20.1284,20.4344,1847300.0],["2015-08-04",20.4013,20.5171,20.2028,20.3517,1481100.0],["2015-08-05",20.4179,20.5254,20.1532,20.2938,2232000.0],["2015-08-06",20.9471,21.0629,20.2938,21.0133,2813500.0],["2015-08-07",20.9388,21.2283,20.9058,20.9967,1449900.0],["2015-08-10",21.1291,21.6997,20.9967,21.6418,1821700.0],["2015-08-11",21.5095,22.2206,21.3689,22.1214,1921200.0],["2015-08-12",21.9643,21.9643,21.1539,21.6914,1963200.0],["2015-08-13",21.6914,22.0387,21.4681,21.7741,1173500.0],["2015-08-14",21.7741,22.0718,21.6831,22.047,1422900.0],["2015-08-17",22.0054,22.2547,21.8393,22.1301,1505800.0],["2015-08-18",22.1384,22.2214,21.8642,21.9722,1206400.0],["2015-08-19",21.8476,21.9141,21.424,21.6233,2036000.0],["2015-08-20",21.3658,21.4323,20.8923,20.9089,1557600.0],["2015-08-21",20.7095,20.9754,20.4022,20.4105,1952600.0],["2015-08-24",19.5299,20.4022,18.99,19.7293,2297100.0],["2015-08-25",20.452,20.5351,19.6047,19.6213,2164600.0],["2015-08-26",20.0948,20.2693,19.4469,20.2028,1863000.0],["2015-08-27",20.5766,20.8342,20.3523,20.7179,1545000.0],["2015-08-28",20.8591,20.8591,20.3191,20.5683,1338000.0],["2015-08-31",20.452,21.0335,20.3523,20.9837,1816400.0],["2015-09-01",20.5932,21.0335,20.5185,20.6016,1794900.0],["2015-09-02",21.1747,22.0719,21.1747,21.5901,3185600.0],["2015-09-03",21.5984,21.7064,21.1997,21.2827,1796100.0],["2015-09-04",21.0086,21.3077,20.7843,20.9338,1215900.0],["2015-09-08",21.2744,21.3409,21.0086,21.0418,1217000.0],["2015-09-09",21.1249,21.316,20.7511,20.9421,1853900.0],["2015-09-10",20.9421,21.3658,20.8092,21.2329,965700.0],["2015-09-11",21.0418,21.2412,20.9421,21.1581,769100.0],["2015-09-14",21.0917,21.1083,20.7843,20.8923,909700.0],["2015-09-15",21.0169,21.2163,20.8923,21.0668,846400.0],["2015-09-16",21.0169,21.291,20.9421,21.2744,989600.0],["2015-09-17",21.2661,21.615,21.2495,21.3243,981900.0],["2015-09-18",21.0335,21.1914,20.7843,20.8591,2015300.0],["2015-09-21",21.0501,21.0917,20.6431,20.7511,946300.0],["2015-09-22",20.4188,21.0584,20.4188,21.0418,1354300.0],["2015-09-23",21.0335,21.3492,20.992,21.0252,1335100.0],["2015-09-24",20.8591,21.4489,20.7179,21.3824,1458600.0],["2015-09-25",21.5818,21.6399,21.2412,21.4073,1148200.0],["2015-09-28",21.2993,21.3492,20.5434,20.5683,1445400.0],["2015-09-29",20.6348,20.8175,20.3773,20.7677,1217500.0],["2015-09-30",21.0003,21.0667,20.6597,20.7677,2448700.0],["2015-10-01",20.8258,20.9338,20.5185,20.7096,1653800.0],["2015-10-02",20.3856,21.0501,20.3856,20.992,2031100.0],["2015-10-05",21.1997,21.9141,21.1997,21.8476,1866200.0],["2015-10-06",21.7812,22.1882,21.723,22.1467,1277800.0],["2015-10-07",22.2879,22.9857,22.1633,22.8694,1668500.0],["2015-10-08",22.7531,23.0023,22.454,22.9525,1227800.0],["2015-10-09",23.0937,23.2183,22.6866,22.7115,1133400.0],["2015-10-12",22.7032,22.9275,22.6368,22.8611,808000.0],["2015-10-13",22.7614,22.9275,22.2962,22.3793,1360700.0],["2015-10-14",22.3377,22.8029,22.263,22.6949,1309100.0],["2015-10-15",22.8943,23.3927,22.7863,23.3927,1335800.0],["2015-10-16",23.4343,23.6669,23.1518,23.3761,1465200.0],["2015-10-19",23.2681,23.6419,23.2266,23.6253,1238800.0],["2015-10-20",23.6419,23.7832,23.4426,23.4758,981600.0],["2015-10-21",23.3014,23.5838,22.9192,22.9441,1576200.0],["2015-10-22",22.9691,23.0355,21.7562,21.9722,2233300.0],["2015-10-23",22.0221,22.4706,21.8559,22.155,1830000.0],["2015-10-26",22.1799,22.2214,21.6981,22.0387,1355000.0],["2015-10-27",21.9058,22.0719,21.7064,22.0304,1135000.0],["2015-10-28",22.047,22.2796,21.9722,22.2214,1398000.0],["2015-10-29",22.2464,22.7448,21.9058,22.6285,1016600.0],["2015-10-30",22.6451,22.9525,22.5537,22.7946,1179500.0],["2015-11-02",22.8362,23.7001,22.8195,23.534,1459900.0],["2015-11-03",23.534,23.6336,23.1103,23.2349,1177900.0],["2015-11-04",23.2764,23.3678,23.0937,23.2432,1149200.0],["2015-11-05",23.21,23.8828,23.0106,23.6669,1571700.0],["2015-11-06",24.348,24.6056,23.7333,24.481,1783600.0],["2015-11-09",24.4228,24.5806,23.6752,23.7915,1979400.0],["2015-11-10",23.7915,23.8745,23.4924,23.6336,1499000.0],["2015-11-11",23.7333,23.7333,23.1684,23.3014,1424900.0],["2015-11-12",23.3014,23.3014,21.6316,21.7812,3247900.0],["2015-11-13",21.7313,22.3294,21.6566,22.1134,1785100.0],["2015-11-16",22.297,22.6725,22.0133,22.3471,1233000.0],["2015-11-17",22.297,22.8061,22.2052,22.3137,1337300.0],["2015-11-18",22.4723,22.8227,22.247,22.7643,1710800.0],["2015-11-19",22.6725,22.8812,22.514,22.5223,735400.0],["2015-11-20",22.6308,22.8478,22.2052,22.3221,1370000.0],["2015-11-23",22.2303,22.806,22.2303,22.6809,1155000.0],["2015-11-24",22.6392,22.756,22.2052,22.6976,1134400.0],["2015-11-25",22.3638,22.6392,22.3471,22.5223,443600.0],["2015-11-27",22.4556,22.4556,22.1635,22.247,511600.0],["2015-11-30",22.247,22.3888,21.9966,22.0634,1197500.0],["2015-12-01",22.2219,22.6308,22.0216,22.5724,1902300.0],["2015-12-02",22.7143,22.7143,21.9883,22.005,1283300.0],["2015-12-03",22.1552,22.2052,21.279,21.3624,1490900.0],["2015-12-04",21.3541,22.3554,21.2706,21.7963,1586000.0],["2015-12-07",21.7797,21.7797,21.1037,21.2206,1273100.0],["2015-12-08",21.0787,21.1955,20.8117,20.8701,1344800.0],["2015-12-09",20.8033,21.1872,20.3527,20.5697,1888500.0],["2015-12-10",20.5279,20.8534,20.4779,20.7032,1216200.0],["2015-12-11",20.4445,20.9869,20.3777,20.6531,1470700.0],["2015-12-14",20.6698,20.8451,20.4278,20.8033,2128900.0],["2015-12-15",20.8784,21.1538,20.7699,21.1121,2152700.0],["2015-12-16",21.2039,21.4959,20.5196,21.0453,1909800.0],["2015-12-17",21.1037,21.2706,20.6531,21.1204,1824300.0],["2015-12-18",21.3875,22.3888,21.2957,22.0467,4023300.0],["2015-12-21",22.1051,22.3137,21.8631,22.1385,1504100.0],["2015-12-22",22.2136,22.2887,21.9299,22.1885,1085300.0],["2015-12-23",22.3054,22.514,22.1885,22.3387,1005200.0],["2015-12-24",22.3721,23.1983,22.3137,22.8645,1199300.0],["2015-12-28",22.8561,22.9229,22.3471,22.4973,1189100.0],["2015-12-29",22.6475,22.7393,22.4639,22.6475,1220600.0],["2015-12-30",22.5891,22.8394,22.3137,22.3471,824100.0],["2015-12-31",22.2553,22.3638,22.055,22.055,754000.0],["2016-01-04",21.8047,21.9048,21.571,21.788,1589100.0],["2016-01-05",21.7463,22.3805,21.7463,22.2803,1457100.0],["2016-01-06",22.0717,22.1552,21.813,21.8548,1373600.0],["2016-01-07",21.4292,21.7963,21.1455,21.2873,1628800.0],["2016-01-08",21.4626,21.546,20.795,20.8117,1100700.0],["2016-01-11",20.7699,21.0954,20.7199,20.8784,1166600.0],["2016-01-12",21.0954,21.1872,20.4695,20.8033,1158700.0],["2016-01-13",20.9201,21.0954,20.1775,20.2108,1701700.0],["2016-01-14",20.3277,20.8367,20.0607,20.6948,1328500.0],["2016-01-15",20.0606,20.4612,19.8854,20.3777,1879000.0],["2016-01-19",20.4195,20.7449,19.585,19.7435,1395100.0],["2016-01-20",19.4849,20.2693,18.9758,20.0356,1532600.0],["2016-01-21",20.0356,20.4111,19.8687,20.0106,1400500.0],["2016-01-22",20.2025,20.4028,19.7602,19.827,1448600.0],["2016-01-25",19.6601,19.8187,18.592,18.7422,2683900.0],["2016-01-26",18.7756,19.6768,18.7756,19.5433,1662800.0],["2016-01-27",19.5099,19.9021,19.2178,19.4014,2943000.0],["2016-01-28",19.7102,19.852,19.3597,19.5433,995300.0],["2016-01-29",19.6351,20.0606,19.5016,19.8437,1768800.0],["2016-02-01",19.6851,20.1608,19.4014,20.0523,1585800.0],["2016-02-02",19.7435,19.8103,19.5182,19.6684,1008000.0],["2016-02-03",19.8186,19.9021,19.2095,19.8186,1202000.0],["2016-02-04",19.7602,20.094,19.6601,19.9438,878600.0],["2016-02-05",19.7686,20.0189,19.585,19.802,1156600.0],["2016-02-08",19.5767,19.6851,18.6754,18.9091,1176900.0],["2016-02-09",18.5753,18.8924,18.5419,18.7171,1170000.0],["2016-02-10",18.8507,19.0593,18.6921,18.7505,895400.0],["2016-02-11",18.3917,18.592,18.1831,18.3917,870800.0],["2016-02-12",18.6671,19.2095,18.6003,19.1928,897900.0],["2016-02-16",19.4348,19.4849,18.9591,19.4849,622100.0],["2016-02-17",19.6518,20.2275,19.6267,20.1608,1336900.0],["2016-02-18",20.2025,20.2693,19.7853,19.9438,702500.0],["2016-02-19",19.8186,20.1024,19.6768,19.9939,521500.0],["2016-02-22",20.1858,20.3277,20.0022,20.2025,848500.0],["2016-02-23",20.1691,20.1858,19.8353,19.8687,540100.0],["2016-02-24",19.61,20.3861,19.4765,20.3777,719300.0],["2016-02-25",20.2025,20.7115,20.1775,20.6531,864800.0],["2016-02-26",21.0704,21.1371,20.5864,20.7282,1516700.0],["2016-02-29",20.7783,20.9952,20.6197,20.7032,1044800.0],["2016-03-01",20.8534,21.1538,20.7032,21.1455,1218200.0],["2016-03-02",21.1204,21.4125,21.1037,21.2456,915600.0],["2016-03-03",21.1121,21.4542,21.037,21.4292,784000.0],["2016-03-04",21.4626,21.6795,21.087,21.304,1185100.0],["2016-03-07",21.304,21.6647,21.2369,21.6395,1117200.0],["2016-03-08",21.4801,21.5724,20.7588,21.1195,886000.0],["2016-03-09",21.2117,21.455,21.0775,21.3459,603400.0],["2016-03-10",21.4047,21.6311,21.0356,21.455,871800.0],["2016-03-11",21.6227,21.8995,21.5389,21.6982,796200.0],["2016-03-14",21.6395,21.7989,21.5053,21.5472,631700.0],["2016-03-15",21.4885,21.673,21.2705,21.5389,720000.0],["2016-03-16",21.4634,21.9415,21.413,21.7821,622000.0],["2016-03-17",21.7821,22.0421,21.6227,21.9414,707200.0],["2016-03-18",21.9498,22.1427,21.6898,21.866,1148000.0],["2016-03-21",21.8743,22.0085,21.6898,21.8576,741100.0],["2016-03-22",21.5976,21.8743,21.564,21.6814,922600.0],["2016-03-23",21.6647,21.6647,21.0859,21.1614,785600.0],["2016-03-24",21.0021,21.0356,20.7924,20.935,841200.0],["2016-03-28",20.9685,21.1279,20.8595,20.935,613800.0],["2016-03-29",20.8762,20.9182,20.6833,20.8595,722400.0],["2016-03-30",20.9182,21.4969,20.8427,21.2201,800500.0],["2016-03-31",21.2117,21.3459,21.1279,21.2201,500800.0],["2016-04-01",20.9937,21.6982,20.9434,21.4969,864800.0],["2016-04-04",21.4969,21.4969,20.8259,20.8511,1209700.0],["2016-04-05",20.6749,20.8259,20.482,20.7672,945000.0],["2016-04-06",20.742,20.7672,20.1969,20.264,1132200.0],["2016-04-07",20.2136,20.264,19.9285,20.0794,1108200.0],["2016-04-08",20.2388,20.4904,20.0459,20.1382,560600.0],["2016-04-11",20.2136,20.3478,19.7691,20.0207,1321600.0],["2016-04-12",20.1549,20.8091,20.0291,20.7001,1026700.0],["2016-04-13",20.8008,21.1111,20.8008,21.1027,687300.0],["2016-04-14",21.9079,22.1427,21.5892,21.8156,1433400.0],["2016-04-15",21.715,21.8911,21.4214,21.4718,1220600.0],["2016-04-18",21.2956,21.6227,21.1866,21.606,737100.0],["2016-04-19",21.606,21.7653,21.4047,21.4969,639800.0],["2016-04-20",21.4801,22.1427,21.4634,22.0673,721600.0],["2016-04-21",21.9834,22.1176,21.9247,22.0002,1023600.0],["2016-04-22",22.0253,22.2602,22.0253,22.235,705500.0],["2016-04-25",22.1092,22.1931,21.7401,21.8156,1080100.0],["2016-04-26",21.9498,22.1008,21.8408,21.9666,809100.0],["2016-04-27",21.9666,22.2602,21.8576,22.1344,525500.0],["2016-04-28",21.9414,22.126,21.7569,21.866,565600.0],["2016-04-29",21.8324,21.8576,21.4801,21.6982,696500.0],["2016-05-02",21.7569,21.9666,21.6898,21.8492,718900.0],["2016-05-03",21.5976,21.6479,21.2705,21.5724,806500.0],["2016-05-04",21.4047,21.5892,21.2453,21.4466,867100.0],["2016-05-05",21.5556,22.1427,21.4718,22.0002,1104800.0],["2016-05-06",21.8827,22.1176,21.6479,21.975,1121700.0],["2016-05-09",21.8492,22.0756,21.6731,22.0002,1045000.0],["2016-05-10",22.0589,22.2518,21.8408,21.9163,1106100.0],["2016-05-11",21.8911,21.9834,21.5556,21.5556,600400.0],["2016-05-12",21.606,21.6814,21.195,21.304,740700.0],["2016-05-13",21.2705,21.4382,21.0021,21.0608,753900.0],["2016-05-16",21.2547,21.398,21.0776,21.1198,513500.0],["2016-05-17",21.0692,21.3811,20.9259,21.0776,859900.0],["2016-05-18",21.1366,21.6088,20.968,21.5835,1128000.0],["2016-05-19",21.4317,21.8533,21.2884,21.516,795500.0],["2016-05-20",21.6256,22.1062,21.4739,21.9797,854100.0],["2016-05-23",21.9713,22.0135,21.6341,21.7184,820100.0],["2016-05-24",21.8533,22.5615,21.8364,22.5362,1186700.0],["2016-05-25",22.5784,22.8229,22.5784,22.7638,1389900.0],["2016-05-26",22.7723,22.8229,22.6289,22.7807,873700.0],["2016-05-27",22.7891,23.0421,22.7891,22.8397,892600.0],["2016-05-31",22.8903,22.9746,22.5531,22.6711,1342300.0],["2016-06-01",22.4856,23.0168,22.4097,22.9746,971800.0],["2016-06-02",22.9325,23.1432,22.7385,23.0926,1243400.0],["2016-06-03",22.8734,22.9999,22.5952,22.6711,1153800.0],["2016-06-06",22.6795,22.7217,22.317,22.6037,1164800.0],["2016-06-07",22.6711,23.0252,22.5531,22.8987,708000.0],["2016-06-08",22.9072,23.1095,22.7891,22.9746,853500.0],["2016-06-09",22.8482,23.0168,22.7133,22.8566,934100.0],["2016-06-10",22.7217,22.7217,22.3844,22.4266,802700.0],["2016-06-13",22.3844,22.5446,21.8111,21.8364,1441300.0],["2016-06-14",21.7437,21.9798,21.4823,21.5751,908000.0],["2016-06-15",21.6509,21.8111,21.5076,21.5329,602700.0],["2016-06-16",21.3811,21.5329,21.2715,21.5076,786200.0],["2016-06-17",21.5582,21.8111,21.4908,21.7437,1163600.0],["2016-06-20",22.0641,22.1484,21.4908,21.516,1048200.0],["2016-06-21",21.5919,21.5919,21.1872,21.4149,1262400.0],["2016-06-22",21.457,21.5751,21.2884,21.3053,1240300.0],["2016-06-23",21.5835,21.7605,21.4739,21.5245,1071500.0],["2016-06-24",20.7573,21.1704,20.5296,20.5465,1650400.0],["2016-06-27",20.2935,20.4284,19.754,19.8214,1553600.0],["2016-06-28",20.0322,20.1671,19.872,20.0828,1510100.0],["2016-06-29",20.2851,20.9259,20.2598,20.7994,1316400.0],["2016-06-30",20.9174,21.3896,20.791,21.3896,1249000.0],["2016-07-01",21.3811,21.7353,21.3811,21.6847,1050000.0],["2016-07-05",21.4317,21.4992,21.0945,21.2125,811600.0],["2016-07-06",21.1367,21.2884,20.8163,20.9933,1355300.0],["2016-07-07",21.0861,21.3306,20.8247,21.0018,1192600.0],["2016-07-08",21.2631,21.5498,21.1957,21.4233,1143200.0],["2016-07-11",21.6172,22.0641,21.6088,21.9545,1202700.0],["2016-07-12",22.2074,22.2917,21.9039,21.9376,717200.0],["2016-07-13",21.9207,22.005,21.4992,21.7605,2124400.0],["2016-07-14",21.9545,22.0556,21.6931,21.8027,1649400.0],["2016-07-15",21.9123,21.9545,21.7521,21.9207,511700.0],["2016-07-18",21.8786,22.0472,21.8111,21.9966,319800.0],["2016-07-19",21.9882,22.1737,21.9207,22.0809,513500.0],["2016-07-20",22.1652,22.2748,22.0472,22.1652,526400.0],["2016-07-21",22.1821,22.2243,22.0135,22.2158,577700.0],["2016-07-22",22.3001,22.494,22.2495,22.4435,460100.0],["2016-07-25",22.435,22.6795,22.2074,22.5025,762700.0],["2016-07-26",22.5109,22.7048,22.4519,22.5025,615000.0],["2016-07-27",22.5109,22.6121,22.4097,22.4856,470800.0],["2016-07-28",22.4519,22.7217,22.3507,22.6542,736800.0],["2016-07-29",22.5278,22.7301,22.4688,22.5868,621400.0],["2016-08-01",22.6711,22.7638,22.494,22.5868,675400.0],["2016-08-02",22.6037,22.6711,22.2917,22.3423,624300.0],["2016-08-03",22.4182,22.6374,22.3507,22.6205,1375000.0],["2016-08-04",22.5615,23.2697,22.5109,22.9409,1136200.0],["2016-08-05",23.1348,23.3625,23.1095,23.2697,664200.0],["2016-08-08",23.3034,23.4299,23.2276,23.2697,640400.0],["2016-08-09",23.236,23.4636,22.9915,23.3287,460500.0],["2016-08-10",23.3203,23.3962,23.1854,23.2697,610400.0],["2016-08-11",23.3877,23.3962,23.0336,23.0589,802200.0],["2016-08-12",22.9662,23.1179,22.865,22.8987,465100.0],["2016-08-15",22.9326,23.2545,22.9326,23.2122,268900.0],["2016-08-16",23.1021,23.3054,23.1021,23.263,572400.0],["2016-08-17",23.2461,23.3731,23.0766,23.2122,534900.0],["2016-08-18",23.28,23.3393,23.1021,23.2376,536500.0],["2016-08-19",23.1105,23.28,23.0766,23.263,432800.0],["2016-08-22",23.2037,23.2461,22.958,23.0682,403800.0],["2016-08-23",23.1868,23.3138,23.0936,23.1698,357000.0],["2016-08-24",23.2207,23.263,22.9919,23.0173,483700.0],["2016-08-25",23.0173,23.1952,22.975,23.1529,431400.0],["2016-08-26",23.2122,23.2546,22.9496,23.1105,724100.0],["2016-08-29",23.0766,23.3308,22.9665,23.1698,643000.0],["2016-08-30",23.1275,23.424,23.0766,23.424,674000.0],["2016-08-31",23.424,23.5595,23.2291,23.5256,869200.0],["2016-09-01",23.6273,23.6273,23.1614,23.3731,484100.0],["2016-09-02",23.4918,23.5172,23.3054,23.407,407300.0],["2016-09-06",23.5172,23.5172,23.1021,23.2884,662400.0],["2016-09-07",23.2461,23.6612,23.2461,23.6612,888100.0],["2016-09-08",23.6273,23.7798,23.4579,23.7205,912500.0],["2016-09-09",23.5087,23.7205,23.4663,23.5511,892600.0],["2016-09-12",23.2461,23.6104,23.0682,23.5256,698300.0],["2016-09-13",23.3223,23.3731,23.1021,23.2376,701900.0],["2016-09-14",23.2207,23.3647,23.0766,23.0851,623000.0],["2016-09-15",23.0173,23.4409,22.9919,23.3477,530900.0],["2016-09-16",23.1783,23.1783,22.9242,22.9242,777300.0],["2016-09-19",23.1021,23.3054,22.9665,23.119,319000.0],["2016-09-20",23.2037,23.3308,22.9496,22.9919,436400.0],["2016-09-21",22.958,23.4748,22.9496,23.4663,619300.0],["2016-09-22",23.6104,23.6951,23.3901,23.5172,378800.0],["2016-09-23",23.4325,23.5172,23.1021,23.1105,398900.0],["2016-09-26",22.958,23.0766,22.4074,22.4074,669900.0],["2016-09-27",22.365,22.6446,22.3396,22.4921,697400.0],["2016-09-28",22.6361,22.9411,22.509,22.9072,415200.0],["2016-09-29",23.6612,23.7374,23.2376,23.2969,1191500.0],["2016-09-30",23.3477,23.568,23.1275,23.5087,573300.0],["2016-10-03",23.4663,23.6358,23.2884,23.3901,872200.0],["2016-10-04",23.4917,23.6104,23.2291,23.5849,600700.0],["2016-10-05",23.712,24.0848,23.6104,23.873,734000.0],["2016-10-06",23.9069,24.0848,23.7459,24.0763,522400.0],["2016-10-07",24.0763,24.2288,23.9916,24.161,496500.0],["2016-10-10",24.2203,24.3304,24.161,24.1695,308100.0],["2016-10-11",24.0509,24.2203,23.8391,23.9746,417100.0],["2016-10-12",24.0085,24.466,23.9746,24.4406,616600.0],["2016-10-13",24.2203,24.3728,23.8137,24.2034,698000.0],["2016-10-14",24.3643,24.5507,24.2457,24.2881,760300.0],["2016-10-17",24.2118,24.6862,24.1949,24.6269,879000.0],["2016-10-18",24.8642,25.1352,24.7456,25.1268,1124200.0],["2016-10-19",25.203,25.3386,25.0844,25.2454,1080600.0],["2016-10-20",25.1268,25.4318,25.1014,25.4148,966200.0],["2016-10-21",25.2454,25.4656,25.1098,25.3894,1269800.0],["2016-10-24",25.4148,25.6266,25.3301,25.3809,595300.0],["2016-10-25",25.4317,25.5842,25.2538,25.4911,559000.0],["2016-10-26",25.3216,25.6012,25.3216,25.4826,811300.0],["2016-10-27",25.6351,25.6859,25.2284,25.4148,694500.0],["2016-10-28",25.4826,25.5419,25.0759,25.2115,566000.0],["2016-10-31",25.2538,25.4318,25.1776,25.3216,735200.0],["2016-11-01",25.3131,25.3894,24.9489,25.2284,964600.0],["2016-11-02",25.0929,25.3301,25.0675,25.1268,824800.0],["2016-11-03",25.1013,25.3047,24.8811,24.9234,942200.0],["2016-11-04",25.8638,27.16,25.7367,26.9397,2511200.0],["2016-11-07",27.1091,27.3717,26.8804,27.1938,1958700.0],["2016-11-08",27.16,27.9055,27.0583,27.6344,1445900.0],["2016-11-09",27.448,28.0834,27.3209,27.8123,1511500.0],["2016-11-10",28.0918,28.9983,28.0579,28.8289,1479300.0],["2016-11-11",28.7103,29.1423,28.4222,29.1,1051500.0],["2016-11-14",29.3891,29.8993,29.236,29.5847,1236900.0],["2016-11-15",29.3806,29.8823,29.0234,29.7037,1186600.0],["2016-11-16",29.5166,29.6272,29.3125,29.3976,1182600.0],["2016-11-17",29.4231,29.7462,29.2955,29.6867,1004000.0],["2016-11-18",29.6272,29.7462,29.3976,29.5421,795800.0],["2016-11-21",29.6357,29.8143,29.4826,29.4996,555600.0],["2016-11-22",29.7888,30.0609,29.5677,29.6272,872000.0],["2016-11-23",29.6867,30.0269,29.5422,29.9673,558000.0],["2016-11-25",30.0779,30.1799,29.9163,30.1289,429400.0],["2016-11-28",29.9929,30.2565,29.9588,29.9843,1056400.0],["2016-11-29",30.299,30.8177,30.2735,30.5031,1579800.0],["2016-11-30",30.6902,30.7922,30.3925,30.4095,1517100.0],["2016-12-01",30.6221,31.1154,30.4351,31.0728,2054700.0],["2016-12-02",30.9623,31.1749,30.7242,31.0813,1004000.0],["2016-12-05",31.3364,31.447,31.2174,31.4215,1163700.0],["2016-12-06",31.464,32.1698,31.2514,32.0082,1548100.0],["2016-12-07",32.0848,32.4079,31.8722,32.0848,1608300.0],["2016-12-08",32.1273,32.4419,31.8637,32.1018,1520600.0],["2016-12-09",32.0508,32.2804,31.7446,32.1698,1439000.0],["2016-12-12",31.9402,32.4419,31.9402,32.3229,777200.0],["2016-12-13",32.4589,32.663,32.1443,32.4419,975600.0],["2016-12-14",32.3484,32.7821,32.1443,32.3484,1049500.0],["2016-12-15",32.3824,32.7991,32.2719,32.578,979100.0],["2016-12-16",32.7141,33.1903,32.6205,33.0457,2164200.0],["2016-12-19",33.0372,33.1137,32.4589,32.7736,1473500.0],["2016-12-20",32.9607,33.1222,32.6885,32.8161,1101300.0],["2016-12-21",32.9097,33.0287,32.6545,32.8586,938700.0],["2016-12-22",32.7141,32.9437,32.4845,32.8161,681600.0],["2016-12-23",32.8926,33.1818,32.7566,33.0032,646600.0],["2016-12-27",33.0797,33.1137,32.6545,32.6545,961600.0],["2016-12-28",32.7566,32.7736,32.2293,32.2549,905100.0],["2016-12-29",32.3144,32.5355,32.1783,32.2634,692000.0],["2016-12-30",32.2804,32.4249,31.9572,32.1188,863600.0],["2017-01-03",32.4334,33.1222,32.3314,33.1222,1786800.0],["2017-01-04",33.1393,33.5985,33.0882,33.4709,1381400.0],["2017-01-05",33.3518,33.3518,32.7651,32.8586,923700.0],["2017-01-06",33.0032,33.2073,32.7821,32.9352,703300.0],["2017-01-09",32.7396,32.9437,32.5695,32.7141,907300.0],["2017-01-10",32.8331,33.3603,32.595,33.2923,987700.0],["2017-01-11",33.4369,33.5985,33.1648,33.4114,1031400.0],["2017-01-12",33.2073,33.4794,32.9011,33.2158,845000.0],["2017-01-13",33.3263,33.76,33.2158,33.3348,737800.0],["2017-01-17",33.1393,33.5389,33.0372,33.1307,670900.0],["2017-01-18",33.3348,33.743,33.1052,33.7345,603200.0],["2017-01-19",33.8451,34.0662,33.6835,33.9386,1031400.0],["2017-01-20",33.9811,34.1002,33.6325,33.7175,641500.0],["2017-01-23",33.641,33.8876,33.5644,33.709,799200.0],["2017-01-24",33.709,34.1512,33.709,34.0662,799500.0],["2017-01-25",34.3553,34.3808,33.811,33.9471,898500.0],["2017-01-26",33.9216,34.2107,33.743,34.2022,871400.0],["2017-01-27",34.2703,34.2873,33.7855,33.8961,1118500.0],["2017-01-30",33.6325,33.641,33.0797,33.4199,1227600.0],["2017-01-31",33.2838,33.5729,32.7736,33.0882,1070300.0],["2017-02-01",33.2923,33.7685,33.2498,33.641,968100.0],["2017-02-02",33.5814,33.9471,33.5219,33.675,569100.0],["2017-02-03",33.9981,34.1342,33.8536,34.0236,760200.0],["2017-02-06",33.9811,34.3468,33.9811,34.1257,815600.0],["2017-02-07",34.2703,34.5339,34.0066,34.0917,974500.0],["2017-02-08",34.1002,34.2533,33.9386,34.1937,842900.0],["2017-02-09",34.1512,34.6019,34.1342,34.4318,650800.0],["2017-02-10",34.6699,34.7465,34.4743,34.6869,639600.0],["2017-02-13",34.8655,35.0611,34.6359,34.6954,951200.0],["2017-02-14",34.5509,35.1121,34.5084,35.0951,952000.0],["2017-02-15",35.0016,35.4863,35.0016,35.4353,825500.0],["2017-02-16",35.4098,35.7074,35.2482,35.5373,908300.0],["2017-02-17",35.3332,35.3332,34.7975,34.874,847200.0],["2017-02-21",35.0611,35.1887,34.857,35.1717,667400.0],["2017-02-22",35.2397,35.3587,35.0526,35.2227,1006700.0],["2017-02-23",35.5968,35.7159,35.0611,35.2737,1167100.0],["2017-02-24",35.6309,36.5153,35.4268,36.039,1911500.0],["2017-02-27",35.971,36.0731,35.1887,35.6139,1464600.0],["2017-02-28",35.1291,35.1802,34.7125,34.9591,1546300.0],["2017-03-01",35.3672,35.886,35.2567,35.4183,2003400.0],["2017-03-02",35.3417,35.4948,34.9506,35.0016,976500.0],["2017-03-03",35.0356,35.1291,34.6614,34.6869,931200.0],["2017-03-06",34.698,34.809,34.5615,34.698,1057900.0],["2017-03-07",34.6042,34.7834,34.442,34.6895,1215100.0],["2017-03-08",34.7919,34.9626,34.2543,34.297,1013100.0],["2017-03-09",34.3737,34.6042,33.9556,33.9727,741600.0],["2017-03-10",34.0921,34.3908,33.9556,34.186,916100.0],["2017-03-13",33.9897,34.6298,33.9385,34.5786,680200.0],["2017-03-14",34.4164,34.57,34.1945,34.4591,753600.0],["2017-03-15",34.3994,34.8175,34.3994,34.6724,861300.0],["2017-03-16",34.8004,34.937,34.2628,34.2799,1086100.0],["2017-03-17",34.3055,34.3225,33.3156,33.3326,1948800.0],["2017-03-20",33.1876,33.3838,32.1891,32.2403,2866100.0],["2017-03-21",32.6329,32.8121,31.3443,31.4894,2075600.0],["2017-03-22",31.276,31.6942,30.8152,31.3614,1740700.0],["2017-03-23",31.2675,31.788,31.2675,31.4808,840200.0],["2017-03-24",31.4296,31.7966,31.3187,31.4467,738800.0],["2017-03-27",30.9603,31.1395,30.7299,31.0456,1366900.0],["2017-03-28",30.8408,31.5832,30.7469,31.4382,750700.0],["2017-03-29",31.4894,31.5576,31.1821,31.2675,884000.0],["2017-03-30",31.2675,31.6942,31.2675,31.6174,677000.0],["2017-03-31",31.5491,31.771,31.4552,31.6686,866500.0],["2017-04-03",31.6174,31.9417,31.4467,31.7198,853600.0],["2017-04-04",31.7795,32.0526,31.7795,32.0099,838200.0],["2017-04-05",32.2659,32.2659,31.404,31.4296,1119700.0],["2017-04-06",31.4467,32.5134,31.3187,32.4707,1791100.0],["2017-04-07",32.4707,33.1108,32.4707,33.0254,2599400.0],["2017-04-10",33.0766,33.2132,32.6073,32.906,1024500.0],["2017-04-11",32.8035,32.8889,32.3171,32.6329,670500.0],["2017-04-12",32.6926,32.8292,32.3427,32.4878,842200.0],["2017-04-13",32.411,32.6756,32.1379,32.1465,575500.0],["2017-04-17",32.1806,32.6329,32.1806,32.5561,562300.0],["2017-04-18",32.4195,32.5219,32.2915,32.3939,807200.0],["2017-04-19",32.5902,32.9316,32.4622,32.5475,924900.0],["2017-04-20",32.5731,32.8547,32.4793,32.8377,866700.0],["2017-04-21",32.9316,32.9316,32.4366,32.4366,638000.0],["2017-04-24",32.9998,33.0425,32.7182,32.795,864900.0],["2017-04-25",32.9657,33.2473,32.9486,33.1022,756400.0],["2017-04-26",33.0169,33.5375,33.0169,33.1534,792500.0],["2017-04-27",33.179,33.2814,32.9401,33.0937,636800.0],["2017-04-28",33.1022,33.1108,32.4878,32.539,681500.0],["2017-05-01",32.7182,32.8035,32.1721,32.3598,798300.0],["2017-05-02",32.2915,32.6073,32.2915,32.4451,650900.0],["2017-05-03",32.4366,32.8292,32.1379,32.3683,1176500.0],["2017-05-04",32.3427,32.5134,31.8136,32.155,873400.0],["2017-05-05",32.8548,34.0921,32.8377,33.4521,2123400.0],["2017-05-08",33.4521,34.0495,33.4521,33.802,1215400.0],["2017-05-09",33.8788,33.8788,33.3668,33.5119,743300.0],["2017-05-10",33.5118,33.6996,33.29,33.3326,705100.0],["2017-05-11",33.307,33.8873,33.1364,33.7252,870400.0],["2017-05-12",33.5972,33.5972,32.9486,33.0254,851600.0],["2017-05-15",33.3278,33.5591,33.0794,33.482,792900.0],["2017-05-16",33.7047,33.7047,33.3449,33.5419,721600.0],["2017-05-17",33.2336,33.4306,32.9509,32.968,822300.0],["2017-05-18",33.028,33.088,32.7196,32.8738,685100.0],["2017-05-19",32.8567,33.2764,32.8567,33.1308,729800.0],["2017-05-22",33.1822,33.2421,32.968,33.0623,712500.0],["2017-05-23",33.088,33.3021,32.8995,33.1479,748300.0],["2017-05-24",33.1907,33.5505,33.1137,33.4391,899500.0],["2017-05-25",33.4734,33.8503,33.4734,33.6618,800000.0],["2017-05-26",33.5248,33.8331,33.4991,33.816,689300.0],["2017-05-30",33.7989,33.7989,33.1051,33.3021,891200.0],["2017-05-31",33.3278,33.4905,33.2079,33.4563,929300.0],["2017-06-01",33.5419,34.3556,33.5419,34.2871,893900.0],["2017-06-02",34.2614,34.2614,33.7989,33.816,532500.0],["2017-06-05",33.8074,33.8074,33.3021,33.3535,643100.0],["2017-06-06",33.2507,33.7903,32.9937,33.7218,1105500.0],["2017-06-07",33.8845,34.6982,33.8674,34.3556,1244400.0],["2017-06-08",34.3642,35.2893,34.3214,35.195,1185500.0],["2017-06-09",35.2293,36.0088,35.1008,35.6918,1522300.0],["2017-06-12",35.649,35.8717,35.0066,35.2036,1076700.0],["2017-06-13",35.1865,35.6147,35.1351,35.5633,742800.0],["2017-06-14",35.5205,35.8631,35.2978,35.8032,946100.0],["2017-06-15",35.4948,36.1972,35.2807,35.9573,891000.0],["2017-06-16",35.9745,35.9745,35.6233,35.9573,1137400.0],["2017-06-19",35.9745,36.1458,35.7689,35.9231,800600.0],["2017-06-20",35.7946,35.9145,35.6062,35.7603,453800.0],["2017-06-21",35.6747,35.7004,35.2893,35.3235,869200.0],["2017-06-22",35.4092,35.5805,35.2036,35.2379,602500.0],["2017-06-23",35.2893,35.3578,34.6811,34.8182,1571500.0],["2017-06-26",34.9209,35.7346,34.5869,35.589,1498300.0],["2017-06-27",35.7603,35.8717,35.5205,35.5291,691100.0],["2017-06-28",35.7775,36.043,35.589,35.8717,733600.0],["2017-06-29",36.1543,36.1715,35.6062,36.103,627400.0],["2017-06-30",36.2057,36.3942,35.6233,35.7518,689800.0],["2017-07-03",36.0516,36.7454,35.9316,36.5055,584700.0],["2017-07-05",36.5569,36.831,36.1886,36.5655,1235600.0],["2017-07-06",36.5569,36.9852,36.4884,36.7625,744500.0],["2017-07-07",36.7711,36.831,36.6083,36.6683,545400.0],["2017-07-10",36.7282,37.3021,36.5569,37.1565,740100.0],["2017-07-11",37.2507,37.2764,36.7282,36.8995,827600.0],["2017-07-12",37.028,37.7732,36.9766,37.7561,812300.0],["2017-07-13",37.8589,38.1158,37.6704,37.7132,682700.0],["2017-07-14",37.5933,38.1586,37.3364,38.0387,528500.0],["2017-07-17",38.1158,38.5184,37.8503,38.2957,720600.0],["2017-07-18",38.2443,38.4241,38.0987,38.2614,625200.0],["2017-07-19",38.2614,38.5698,38.1158,38.1929,1089800.0],["2017-07-20",38.2186,38.5955,38.0644,38.3299,1210900.0],["2017-07-21",38.1329,38.6212,38.1329,38.6212,463700.0],["2017-07-24",38.6383,38.8696,38.604,38.6983,570300.0],["2017-07-25",38.9552,39.0494,38.6811,38.8696,451100.0],["2017-07-26",38.9124,38.9467,38.2357,38.2357,543600.0],["2017-07-27",38.2614,38.3385,38.013,38.1158,612400.0],["2017-07-28",38.1672,38.2957,37.8845,38.2614,339000.0],["2017-07-31",38.3385,38.604,38.3385,38.5527,401600.0],["2017-08-01",38.9124,38.9638,38.5612,38.6469,898100.0],["2017-08-02",38.6554,39.0238,38.5441,38.6297,660800.0],["2017-08-03",38.801,39.1694,38.21,38.467,753500.0],["2017-08-04",38.5612,38.5612,37.9445,37.9873,794400.0],["2017-08-07",37.9873,38.2015,37.8503,37.8931,769000.0],["2017-08-08",37.9188,38.3642,37.7903,37.8845,629000.0],["2017-08-09",37.679,37.7732,37.5334,37.7218,606100.0],["2017-08-10",37.5933,38.0473,37.1993,37.2336,609300.0],["2017-08-11",37.0366,37.3878,36.8995,37.3192,666900.0],["2017-08-14",37.7257,37.889,37.5452,37.8288,720500.0],["2017-08-15",37.9062,37.9406,37.3218,37.3304,451600.0],["2017-08-16",37.5281,37.5281,37.0812,37.1757,568000.0],["2017-08-17",37.1929,37.3648,36.789,36.7976,493100.0],["2017-08-18",36.7976,36.8749,36.5312,36.6687,548300.0],["2017-08-21",36.6601,36.7289,36.2132,36.3336,473900.0],["2017-08-22",36.4195,37.0898,36.4195,37.0382,625400.0],["2017-08-23",36.7804,37.1929,36.7632,36.9437,714500.0],["2017-08-24",37.0296,37.0296,36.5742,36.7203,461100.0],["2017-08-25",36.746,36.9007,36.5914,36.6085,354200.0],["2017-08-28",36.5656,36.5656,35.7492,35.8867,553900.0],["2017-08-29",35.6117,36.1015,35.3625,36.0672,555700.0],["2017-08-30",36.0586,36.5398,36.0586,36.4367,397800.0],["2017-08-31",36.557,36.7374,36.3164,36.557,519100.0],["2017-09-01",36.6773,36.8492,36.5226,36.5226,445300.0],["2017-09-05",36.3078,36.4023,34.4344,34.5375,902300.0],["2017-09-06",34.6492,34.993,34.4258,34.6836,657300.0],["2017-09-07",34.5977,34.6149,33.8242,34.2367,843500.0],["2017-09-08",34.1852,35.0531,34.082,34.993,786100.0],["2017-09-11",35.5859,36.1703,35.5172,36.0156,999900.0],["2017-09-12",36.0929,36.6257,36.0758,36.5742,631100.0],["2017-09-13",36.4539,36.4625,35.9984,36.2218,550700.0],["2017-09-14",36.2133,36.3164,36.0672,36.1961,547400.0],["2017-09-15",36.2562,36.8406,36.0156,36.7203,1092200.0],["2017-09-18",36.7289,36.8062,35.5086,35.5945,1033700.0],["2017-09-19",35.6633,35.8867,35.5344,35.5859,730300.0],["2017-09-20",35.5344,36.5398,35.4484,36.3164,678600.0],["2017-09-21",36.1789,36.4367,35.5172,35.5172,535700.0],["2017-09-22",35.5,35.7836,35.3711,35.7062,555400.0],["2017-09-25",35.6461,35.8008,35.3023,35.3883,596800.0],["2017-09-26",34.6406,34.7867,33.8071,33.8586,1564500.0],["2017-09-27",34.2539,34.2539,32.2516,32.3118,2122700.0],["2017-09-28",32.3204,32.8532,31.9938,32.8532,1830000.0],["2017-09-29",32.75,32.8875,31.9251,32.4407,1538300.0],["2017-10-02",32.5352,33.0938,31.8047,33.0766,1864200.0],["2017-10-03",33.3946,33.6438,33.0766,33.2485,1385600.0],["2017-10-04",32.2258,32.5352,31.4524,32.2946,3396300.0],["2017-10-05",32.5008,33.1196,32.0798,32.4235,1431400.0],["2017-10-06",32.4579,32.5696,32.2086,32.2602,718600.0],["2017-10-09",32.2086,32.4063,32.1485,32.2344,456600.0],["2017-10-10",32.2344,32.4665,32.1743,32.3719,400100.0],["2017-10-11",32.329,32.3891,31.7188,31.736,651000.0],["2017-10-12",31.736,31.9422,31.3751,31.5985,1026600.0],["2017-10-13",31.5555,32.2602,31.4782,31.7016,724200.0],["2017-10-16",31.7016,32.054,31.7016,31.8563,625200.0],["2017-10-17",32.0712,32.5868,31.7876,32.4235,884100.0],["2017-10-18",32.6555,32.7071,32.3376,32.4665,545900.0],["2017-10-19",32.3376,32.5696,31.9337,32.4321,770400.0],["2017-10-20",32.6727,32.7844,32.5352,32.5524,628000.0],["2017-10-23",31.8993,32.0196,30.9798,31.461,1826900.0],["2017-10-24",31.4266,31.7704,31.2547,31.7102,1047300.0],["2017-10-25",31.736,32.054,30.8938,30.9884,1071500.0],["2017-10-26",31.0657,31.9938,30.9282,31.5813,917000.0],["2017-10-27",31.5641,31.693,31.1774,31.3923,1198600.0],["2017-10-30",31.229,31.968,31.2204,31.5813,975000.0],["2017-10-31",31.7274,32.2774,31.5899,31.8821,1159600.0],["2017-11-01",31.8821,32.5696,31.8821,31.968,1231200.0],["2017-11-02",31.8821,32.1743,31.2805,31.6673,1262300.0],["2017-11-03",33.0852,34.1594,31.8821,32.0454,2127300.0],["2017-11-06",32.0282,32.2258,30.4126,31.3751,1927400.0],["2017-11-07",31.4352,31.7704,30.8509,31.1259,1906200.0],["2017-11-08",31.7961,32.4922,31.5555,32.2602,1667500.0],["2017-11-09",32.1313,32.2086,31.6243,31.7532,834400.0],["2017-11-10",31.6157,31.9508,31.4524,31.8993,562100.0],["2017-11-13",31.7876,32.2258,31.5126,31.968,632400.0],["2017-11-14",31.8067,32.1863,31.7291,31.7463,862500.0],["2017-11-15",31.5307,31.7549,31.3236,31.4099,1039900.0],["2017-11-16",31.5306,31.5738,30.9613,31.0734,824500.0],["2017-11-17",31.0476,31.6428,31.0303,31.5652,809500.0],["2017-11-20",31.4875,32.031,31.4875,31.9792,1139000.0],["2017-11-21",32.1777,32.1777,31.1597,31.2373,1191800.0],["2017-11-22",31.315,31.5997,31.246,31.2891,571300.0],["2017-11-24",31.5565,31.5997,31.2115,31.3581,248700.0],["2017-11-27",31.246,31.6169,31.246,31.4616,769700.0],["2017-11-28",31.5393,31.5738,31.2632,31.522,875800.0],["2017-11-29",31.522,32.1086,31.3754,31.7032,641200.0],["2017-11-30",31.7204,31.8153,31.2718,31.3236,645600.0],["2017-12-01",31.3926,31.5393,30.53,31.2287,949900.0],["2017-12-04",31.7204,31.7636,31.1079,31.1597,784200.0],["2017-12-05",31.1597,31.2201,30.6076,30.6162,894500.0],["2017-12-06",30.4437,30.9872,30.4092,30.4437,700000.0],["2017-12-07",30.228,30.4437,29.8484,29.883,1145400.0],["2017-12-08",30.0124,30.4092,29.9088,30.297,901900.0],["2017-12-11",30.1245,30.5386,30.0814,30.53,895000.0],["2017-12-12",30.7198,31.0389,30.5817,30.5817,900300.0],["2017-12-13",30.5386,30.5817,29.5724,29.6328,1148100.0],["2017-12-14",29.5034,29.6328,29.141,29.4947,1460800.0],["2017-12-15",29.5206,29.9347,29.3222,29.6155,1646700.0],["2017-12-18",29.6845,30.0469,29.2963,29.2963,1298400.0],["2017-12-19",29.4689,29.5034,28.9426,29.1411,865800.0],["2017-12-20",29.3826,29.8312,29.3395,29.3567,1184800.0],["2017-12-21",29.4085,30.0469,29.4085,29.8657,848300.0],["2017-12-22",29.8829,29.9433,29.2791,29.7708,729400.0],["2017-12-26",29.7967,29.9261,29.2963,29.3308,586600.0],["2017-12-27",29.4171,29.4171,28.9685,29.0289,418800.0],["2017-12-28",29.0807,29.3567,28.9254,29.3308,541600.0],["2017-12-29",29.3395,29.6932,29.2187,29.2187,669500.0],["2018-01-02",29.305,29.4516,28.9685,29.3567,935300.0],["2018-01-03",29.4257,29.4775,28.6752,28.7011,1105100.0],["2018-01-04",28.9168,29.3912,28.8132,29.1669,1077900.0],["2018-01-05",29.3308,29.3912,29.072,29.1756,799500.0],["2018-01-08",29.1152,29.1756,28.6493,28.7615,904900.0],["2018-01-09",28.8046,28.9513,28.4423,28.4768,1189500.0],["2018-01-10",28.5372,29.3912,28.5027,29.3308,1583800.0],["2018-01-11",29.3653,29.8139,28.9771,29.003,930500.0],["2018-01-12",28.9858,29.5293,28.9858,29.3654,1127700.0],["2018-01-16",29.3826,29.5896,29.2446,29.3308,916200.0],["2018-01-17",29.4257,29.5034,28.9513,29.1152,768400.0],["2018-01-18",29.1928,29.4344,28.9168,29.374,1134600.0],["2018-01-19",29.4257,29.9175,29.2532,29.8484,812500.0],["2018-01-22",29.883,30.5041,29.883,30.2884,1371300.0],["2018-01-23",30.53,31.1166,30.0124,30.9699,1746600.0],["2018-01-24",31.0389,31.6773,30.8837,30.9354,1486600.0],["2018-01-25",30.9613,31.2805,30.6939,30.7025,910800.0],["2018-01-26",30.7111,31.8757,30.7111,31.7032,1505000.0],["2018-01-29",31.6083,31.7463,30.9785,31.3064,1148500.0],["2018-01-30",31.1683,31.3409,30.7284,30.9613,953700.0],["2018-01-31",31.0562,31.2632,30.5645,30.7025,1165000.0],["2018-02-01",30.7025,31.5652,30.7025,31.4358,908000.0],["2018-02-02",31.4185,31.5134,30.297,30.3574,953400.0],["2018-02-05",30.0814,31.3754,29.9778,30.5213,1220900.0],["2018-02-06",29.9606,30.7197,29.8743,30.2453,1637500.0],["2018-02-07",30.159,30.53,29.9606,30.09,1143100.0],["2018-02-08",30.3229,30.3229,29.2877,29.2877,1230900.0],["2018-02-09",29.5551,30.021,29.072,29.8226,1076600.0],["2018-02-12",29.9951,30.2539,29.581,30.0124,672500.0],["2018-02-13",29.9606,30.3229,29.581,30.3143,974100.0],["2018-02-14",30.1676,31.7463,30.1676,31.6946,1266700.0],["2018-02-15",33.0835,33.0835,31.0907,31.4271,1145700.0],["2018-02-16",31.8757,33.0576,31.8326,32.8419,2033300.0],["2018-02-20",32.678,32.8333,31.5479,32.2984,1873000.0],["2018-02-21",32.3847,33.0403,32.3761,32.7125,1756200.0],["2018-02-22",32.7212,32.9541,32.0483,32.0828,1283400.0],["2018-02-23",32.1173,32.1345,31.1338,31.6342,2109600.0],["2018-02-26",31.8412,31.8412,30.9785,31.0907,1036900.0],["2018-02-27",31.2028,31.2028,29.8916,29.9175,1853700.0],["2018-02-28",30.1504,30.3488,29.6932,29.8312,1577700.0],["2018-03-01",29.8571,30.2539,29.6845,30.0296,1584100.0],["2018-03-02",29.9088,30.1245,29.3999,29.9088,1351200.0],["2018-03-05",29.883,30.6507,29.65,30.5127,1550100.0],["2018-03-06",30.5474,30.634,30.0447,30.2614,1136900.0],["2018-03-07",30.0188,30.3307,29.6634,29.8974,1868900.0],["2018-03-08",30.0447,30.1054,29.6461,29.8888,704600.0],["2018-03-09",30.0101,30.816,29.8368,30.764,1180400.0],["2018-03-12",30.764,31.0067,30.6947,30.816,560000.0],["2018-03-13",30.92,30.9807,30.634,30.7467,748800.0],["2018-03-14",30.7727,30.816,30.3741,30.4261,801500.0],["2018-03-15",30.478,30.6427,30.0881,30.504,1139500.0],["2018-03-16",30.8073,30.9893,30.5734,30.7987,1254500.0],["2018-03-19",30.764,30.7814,30.3481,30.504,879100.0],["2018-03-20",30.5387,30.582,30.2961,30.3481,552200.0],["2018-03-21",30.2961,30.868,30.2961,30.6167,958200.0],["2018-03-22",30.4174,31.05,30.3047,30.608,978000.0],["2018-03-23",30.7467,30.894,30.2701,30.2787,993600.0],["2018-03-26",30.5994,32.0986,30.5994,31.6566,2685100.0],["2018-03-27",31.3273,31.6133,31.102,31.1366,938300.0],["2018-03-28",31.0586,31.6826,30.998,31.284,735500.0],["2018-03-29",31.5786,31.6566,31.1453,31.3706,821400.0],["2018-04-02",31.3186,31.6393,30.868,30.8767,944400.0],["2018-04-03",30.8767,31.492,30.764,31.3793,823100.0],["2018-04-04",31.1193,32.1592,30.998,32.0899,915100.0],["2018-04-05",32.0206,32.6272,32.0206,32.4625,1486500.0],["2018-04-06",32.3152,32.8438,32.1592,32.2719,651600.0],["2018-04-09",32.4105,32.5752,31.8993,31.9599,761000.0],["2018-04-10",31.8993,32.6185,31.8906,32.4539,753900.0],["2018-04-11",32.3326,32.8698,32.3326,32.7052,892700.0],["2018-04-12",32.8872,33.1905,32.8005,33.0865,729600.0],["2018-04-13",33.3378,33.4071,32.3932,32.5665,763100.0],["2018-04-16",32.7832,32.7832,32.2459,32.2806,774300.0],["2018-04-17",32.3759,32.4192,31.9252,32.0292,819600.0],["2018-04-18",32.0986,32.2459,31.466,31.5179,1052600.0],["2018-04-19",31.5093,32.0119,31.5093,31.9339,1068200.0],["2018-04-20",31.9946,32.0899,31.5613,31.8039,990100.0],["2018-04-23",31.7779,31.7779,30.7293,31.1366,1673200.0],["2018-04-24",30.3307,32.2112,30.2874,31.9166,2746600.0],["2018-04-25",31.9599,32.1506,31.362,31.5439,964600.0],["2018-04-26",31.5439,32.0206,31.3446,31.7173,792900.0],["2018-04-27",31.7779,32.1506,31.5959,31.9426,534000.0],["2018-04-30",32.0899,32.1506,31.4486,31.4486,517800.0],["2018-05-01",31.466,31.7606,31.31,31.6479,458800.0],["2018-05-02",31.6653,31.8559,30.7814,30.816,866300.0],["2018-05-03",30.7467,30.946,30.322,30.8507,789300.0],["2018-05-04",31.4053,31.9339,30.6427,31.31,1481700.0],["2018-05-07",31.336,31.4833,30.8247,30.8507,1005800.0],["2018-05-08",30.79,31.0413,30.296,30.3307,1236000.0],["2018-05-09",30.374,30.6167,30.2787,30.3827,921500.0],["2018-05-10",30.3481,30.53,29.8714,30.4607,1192300.0],["2018-05-11",30.582,30.9373,30.3134,30.3221,869900.0],["2018-05-14",30.998,31.0153,30.2267,30.6687,1502900.0],["2018-05-15",30.6426,31.0169,30.6165,30.9386,711300.0],["2018-05-16",30.7906,31.2955,30.7906,30.9386,623500.0],["2018-05-17",30.7906,31.0169,30.6252,30.9037,476100.0],["2018-05-18",30.9298,31.0865,30.808,31.0256,745700.0],["2018-05-21",31.1127,31.6001,31.0778,31.4783,583400.0],["2018-05-22",31.4609,31.6872,31.3912,31.4086,678800.0],["2018-05-23",31.4086,31.6002,31.2258,31.3999,523100.0],["2018-05-24",31.3651,31.6524,31.1301,31.5044,449900.0],["2018-05-25",31.3825,31.7481,31.2955,31.6176,522100.0],["2018-05-29",31.339,31.5044,31.1997,31.4174,765200.0],["2018-05-30",31.5653,31.8352,31.0517,31.1039,812500.0],["2018-05-31",31.0604,31.1214,30.7122,30.895,605900.0],["2018-06-01",31.1823,31.6263,31.0256,31.2955,567600.0],["2018-06-04",31.3564,31.5566,31.1388,31.339,670400.0],["2018-06-05",31.2868,31.339,31.0169,31.2781,531800.0],["2018-06-06",31.3825,32.4533,31.3825,32.2531,1097500.0],["2018-06-07",32.2269,32.549,31.9832,32.2356,629800.0],["2018-06-08",32.2269,32.5664,31.8613,32.5142,967800.0],["2018-06-11",32.5142,33.4196,32.4707,32.9147,1042400.0],["2018-06-12",32.9321,33.0278,32.6013,32.7406,877100.0],["2018-06-13",32.8189,32.9321,32.4533,32.6535,1341900.0],["2018-06-14",32.7928,32.9495,32.3488,32.5751,965800.0],["2018-06-15",32.3749,32.5577,32.079,32.5403,1321400.0],["2018-06-18",32.4185,32.5142,32.1399,32.4707,504300.0],["2018-06-19",32.2095,32.4707,31.9832,32.2095,725000.0],["2018-06-20",32.2966,32.3401,31.9919,32.0093,634300.0],["2018-06-21",32.0006,32.1225,31.5653,31.6611,810400.0],["2018-06-22",31.7568,31.8265,31.6176,31.7394,1008600.0],["2018-06-25",31.7743,31.7743,31.104,31.2432,791400.0],["2018-06-26",31.252,31.2955,30.9647,31.0082,604500.0],["2018-06-27",31.0082,31.0256,30.6426,30.6426,620900.0],["2018-06-28",30.6077,31.1475,30.4772,31.1301,688400.0],["2018-06-29",31.2258,31.5827,31.0865,31.1039,521700.0],["2018-07-02",30.9299,31.2781,30.4075,31.2171,845000.0],["2018-07-03",31.2519,31.6785,31.2519,31.3738,371000.0],["2018-07-05",31.5392,31.7743,31.3303,31.6263,570000.0],["2018-07-06",31.6524,32.1921,31.5827,32.0267,398300.0],["2018-07-09",32.2008,32.61,32.1747,32.4881,471600.0],["2018-07-10",32.5839,32.8276,32.4446,32.5664,541900.0],["2018-07-11",32.462,32.7318,32.3401,32.5839,677900.0],["2018-07-12",32.7057,32.845,32.4707,32.7318,561600.0],["2018-07-13",32.6361,32.6709,31.9571,32.0441,660400.0],["2018-07-16",31.9397,32.2008,31.6698,31.7307,750700.0],["2018-07-17",31.7307,31.8352,31.635,31.6611,498000.0],["2018-07-18",31.7743,31.9135,31.5392,31.783,589400.0],["2018-07-19",31.5914,31.8265,31.5479,31.7133,528500.0],["2018-07-20",31.635,31.8613,31.487,31.783,523400.0],["2018-07-23",31.635,32.2269,31.635,32.1051,569400.0],["2018-07-24",32.2182,32.5926,32.0354,32.3401,617200.0],["2018-07-25",32.3575,32.4446,32.0267,32.2269,557700.0],["2018-07-26",32.2966,32.9147,32.2095,32.5316,535700.0],["2018-07-27",32.4359,32.7928,32.4359,32.7144,418100.0],["2018-07-30",32.7057,33.1323,32.7057,32.8798,664500.0],["2018-07-31",32.8885,34.412,32.8363,33.8809,1367100.0],["2018-08-01",33.9419,34.1334,33.6372,34.0202,549200.0],["2018-08-02",33.4979,34.0637,33.1236,33.7504,1347300.0],["2018-08-03",33.9506,34.2814,33.585,34.2291,532900.0],["2018-08-06",34.1073,34.3423,33.7678,34.3249,614800.0],["2018-08-07",34.4903,34.499,33.8896,33.9506,633500.0],["2018-08-08",33.9506,34.7166,33.8635,34.6731,924800.0],["2018-08-09",35.0649,36.5709,34.8211,36.0486,1472100.0],["2018-08-10",35.6481,36.0311,35.3956,35.6655,689200.0],["2018-08-13",35.6916,36.0137,35.3783,35.9093,637400.0],["2018-08-14",35.8481,36.0753,35.4548,36.0054,458400.0],["2018-08-15",35.8481,36.2326,35.7257,35.8044,553200.0],["2018-08-16",35.8743,36.687,35.8306,36.6171,900400.0],["2018-08-17",36.5472,36.8706,35.9355,36.722,693700.0],["2018-08-20",36.8094,36.9405,36.6608,36.7045,408000.0],["2018-08-21",36.7657,36.8706,36.5385,36.722,742200.0],["2018-08-22",36.7657,36.7657,36.5298,36.6346,412400.0],["2018-08-23",36.556,36.556,36.1452,36.2676,648800.0],["2018-08-24",36.3899,36.7657,36.2239,36.5909,461500.0],["2018-08-27",36.5997,36.923,36.2326,36.2763,583700.0],["2018-08-28",36.4336,36.4336,35.9267,36.0229,569600.0],["2018-08-29",36.0491,36.154,35.6471,35.9617,557100.0],["2018-08-30",35.918,36.119,35.6908,36.0578,541100.0],["2018-08-31",35.8306,35.8306,34.9567,35.6034,847800.0],["2018-09-04",35.6209,35.9005,35.3849,35.4898,593800.0],["2018-09-05",35.4985,36.0491,35.4985,35.9267,491700.0],["2018-09-06",35.918,36.2326,35.8306,35.9617,514000.0],["2018-09-07",35.918,36.1715,35.8044,35.918,444800.0],["2018-09-10",36.0491,36.0753,35.3937,35.3937,717900.0],["2018-09-11",35.4461,35.717,35.2014,35.2276,498700.0],["2018-09-12",35.1402,35.3412,35.0004,35.1227,465500.0],["2018-09-13",35.2451,35.5597,35.1577,35.2626,360700.0],["2018-09-14",35.1927,35.4811,35.1927,35.4723,352400.0],["2018-09-17",35.4898,35.6471,35.149,35.2451,486300.0],["2018-09-18",35.1315,35.4199,35.1053,35.3937,482800.0],["2018-09-19",35.4199,36.521,35.4111,36.32,634000.0],["2018-09-20",36.4861,37.0541,36.4861,36.958,689200.0],["2018-09-21",37.0104,37.325,36.8531,36.9492,1144600.0],["2018-09-24",36.8968,37.2551,36.722,37.124,621800.0],["2018-09-25",37.4211,37.6396,36.9929,36.9929,449700.0],["2018-09-26",37.0628,37.1939,36.5734,36.6259,519000.0],["2018-09-27",36.6608,36.9929,36.556,36.7395,365600.0],["2018-09-28",36.6084,37.0366,36.5035,36.9055,613100.0],["2018-10-01",37.0803,37.1415,36.4598,36.7133,571300.0],["2018-10-02",36.6958,37.1065,36.521,37.0716,534200.0],["2018-10-03",37.1415,37.5697,37.1328,37.3075,649100.0],["2018-10-04",36.5123,37.4998,36.2239,36.9667,625000.0],["2018-10-05",37.0017,37.2464,36.687,36.9143,562000.0],["2018-10-08",36.8356,37.0978,36.5909,36.8968,509400.0],["2018-10-09",36.7395,37.4736,36.6434,37.3337,629900.0],["2018-10-10",37.1852,37.4474,36.3113,36.3375,462300.0],["2018-10-11",36.1889,36.3025,35.0703,35.1839,749300.0],["2018-10-12",35.6034,35.6383,34.5023,34.913,753700.0],["2018-10-15",34.8693,35.4636,34.8343,35.1577,584800.0],["2018-10-16",35.3587,35.8044,35.0965,35.8044,461200.0],["2018-10-17",35.8306,36.4074,35.7607,36.1277,402200.0],["2018-10-18",36.0753,36.3812,35.6558,35.8044,464600.0],["2018-10-19",35.8306,36.1802,35.4723,35.7257,821100.0],["2018-10-22",35.9005,36.0841,35.5422,35.6121,1049900.0],["2018-10-23",35.1053,35.2975,34.4411,35.0878,1450200.0],["2018-10-24",35.0091,35.1402,34.0041,34.0391,779600.0],["2018-10-25",34.1003,34.7557,34.0303,34.4149,763900.0],["2018-10-26",34.1614,34.2313,33.6983,33.9779,741400.0],["2018-10-29",34.4236,34.6683,33.707,33.9692,641600.0],["2018-10-30",34.0653,34.3799,33.7944,34.3449,521800.0],["2018-10-31",34.677,35.4461,34.6071,34.9392,710500.0],["2018-11-01",35.0616,35.3587,34.9392,35.114,631900.0],["2018-11-02",35.4024,35.6558,34.8431,35.0354,531900.0],["2018-11-05",35.1664,35.7257,35.1664,35.4898,450900.0],["2018-11-06",35.5247,36.0578,35.4111,35.9704,857900.0],["2018-11-07",36.1889,36.3375,35.6908,36.1103,631300.0],["2018-11-08",35.9355,36.3462,35.8481,36.2064,763200.0],["2018-11-09",36.7045,37.928,36.0578,36.32,1579900.0],["2018-11-12",36.2064,36.2938,34.0041,34.0216,1303100.0],["2018-11-13",34.3537,35.8656,34.3537,35.2975,1247500.0],["2018-11-14",35.4373,35.6296,34.511,34.5634,754400.0],["2018-11-15",34.3624,35.0353,34.2313,35.0266,603900.0],["2018-11-16",34.8431,35.114,34.5897,34.8518,583700.0],["2018-11-19",34.8518,35.1839,34.6421,35.0878,573900.0],["2018-11-20",34.7719,35.0615,34.535,34.6491,517000.0],["2018-11-21",34.7368,35.8248,34.6491,35.4651,752200.0],["2018-11-23",35.3335,35.623,35.0966,35.2282,222300.0],["2018-11-26",35.6669,35.8687,35.3861,35.6669,349800.0],["2018-11-27",35.4563,35.9389,35.0527,35.158,403500.0],["2018-11-28",35.3071,35.7809,35.0088,35.7634,326900.0],["2018-11-29",35.6669,35.9564,35.6055,35.7722,347200.0],["2018-11-30",35.6318,35.9476,35.544,35.816,452300.0],["2018-12-03",36.2811,36.8865,35.8424,36.3162,607000.0],["2018-12-04",36.0793,36.0793,35.0088,35.0351,622300.0],["2018-12-06",34.5526,35.2633,34.2016,35.2545,874800.0],["2018-12-07",35.1053,35.5265,34.263,34.456,602000.0],["2018-12-10",34.4911,34.5262,33.5084,33.8769,757700.0],["2018-12-11",34.2367,34.4473,33.5435,33.7717,406500.0],["2018-12-12",34.2367,34.8947,34.0086,34.3946,521800.0],["2018-12-13",34.4385,34.8421,33.9822,33.991,600800.0],["2018-12-14",33.7717,34.3683,33.4295,33.6225,588100.0],["2018-12-17",33.4909,33.7892,32.5784,32.6749,860100.0],["2018-12-18",32.8679,33.333,32.517,32.5257,876900.0],["2018-12-19",32.6486,33.4997,32.2976,32.5521,1164800.0],["2018-12-20",32.2362,33.3505,32.2362,32.517,908900.0],["2018-12-21",32.6749,33.2891,32.2976,32.5082,1133400.0],["2018-12-24",32.245,32.4994,31.815,31.8414,257800.0],["2018-12-26",31.9115,33.1487,31.701,33.1311,548100.0],["2018-12-27",32.6924,33.4295,32.4643,33.2979,971600.0],["2018-12-28",33.526,33.8243,33.1311,33.3768,723800.0],["2018-12-31",33.6137,33.6751,33.2978,33.5874,480700.0],["2019-01-02",33.0961,33.8068,33.0961,33.7015,709200.0],["2019-01-03",33.4733,33.6488,33.0434,33.2364,512100.0],["2019-01-04",33.6488,34.2016,33.6137,34.0173,482700.0],["2019-01-07",34.0086,34.2367,33.7629,33.9296,679900.0],["2019-01-08",34.2455,34.3859,33.6401,33.9998,646100.0],["2019-01-09",34.1665,34.6929,33.877,34.3771,574700.0],["2019-01-10",34.263,34.535,34.2104,34.2893,569200.0],["2019-01-11",34.2279,34.5262,34.1051,34.342,548700.0],["2019-01-14",34.1226,34.6579,34.1226,34.5438,576200.0],["2019-01-15",34.3507,34.4736,33.7541,34.1928,759500.0],["2019-01-16",34.4034,35.0351,34.3595,34.9562,955100.0],["2019-01-17",34.7982,35.0439,34.614,34.7017,635900.0],["2019-01-18",34.8772,35.079,34.7456,35.0439,624700.0],["2019-01-22",34.6754,35.0702,34.6491,34.8333,407400.0],["2019-01-23",35.0,35.1317,34.7719,35.0,506500.0],["2019-01-24",34.8509,35.3159,34.8509,35.2369,347300.0],["2019-01-25",35.351,35.6406,35.2282,35.3071,394200.0],["2019-01-28",35.1229,35.544,34.9298,35.5353,418400.0],["2019-01-29",35.5265,35.5791,35.0878,35.1141,430500.0],["2019-01-30",35.1229,35.5177,34.9737,35.3773,278900.0],["2019-01-31",35.1668,35.6055,34.9562,35.5879,685100.0],["2019-02-01",35.623,35.7634,35.5704,35.7283,762000.0],["2019-02-04",35.6406,35.6756,35.1667,35.5265,477900.0],["2019-02-05",35.5879,35.9389,35.5265,35.7458,1103600.0],["2019-02-06",35.6844,35.7634,35.2369,35.5089,739000.0],["2019-02-07",35.4037,35.8073,35.3335,35.7634,412700.0],["2019-02-08",35.702,35.8687,35.1141,35.5089,432400.0],["2019-02-11",35.544,35.6581,35.3159,35.6142,745400.0],["2019-02-12",35.7809,35.9827,35.6844,35.9301,420700.0],["2019-02-13",36.0266,36.1319,35.5791,35.7371,619300.0],["2019-02-14",35.4036,35.5265,35.0,35.1492,987900.0],["2019-02-15",35.4212,35.8862,35.2984,35.8687,439600.0],["2019-02-19",35.6844,36.36,35.6844,36.2723,639100.0],["2019-02-20",36.2284,36.5794,36.2284,36.5092,548800.0],["2019-02-21",36.518,36.6145,36.2898,36.439,491500.0],["2019-02-22",36.4478,36.6935,36.3337,36.4566,418600.0],["2019-02-25",36.5531,36.6233,36.2109,36.36,464600.0],["2019-02-26",36.2021,36.4039,36.1056,36.2372,379400.0],["2019-02-27",36.2109,36.3513,36.0178,36.2723,794300.0],["2019-02-28",36.3162,36.8338,36.167,36.6408,667800.0],["2019-03-01",37.2287,38.4658,36.6584,38.2552,1305400.0],["2019-03-04",38.4483,38.7115,38.264,38.5623,803500.0],["2019-03-05",38.5536,38.7027,38.1499,38.3693,1408600.0],["2019-03-06",38.3869,38.7291,38.1675,38.3167,849300.0],["2019-03-07",38.1675,38.7203,38.0447,38.3956,1122600.0],["2019-03-08",38.1061,38.4834,37.9218,38.1061,692700.0],["2019-03-11",38.2991,38.9133,38.0798,38.9133,661700.0],["2019-03-12",38.975,39.204,38.8076,39.0631,600000.0],["2019-03-13",39.0983,39.2216,38.9662,39.1864,596100.0],["2019-03-14",39.204,39.5036,39.0278,39.4595,404500.0],["2019-03-15",39.4067,39.7591,39.3186,39.5741,880300.0],["2019-03-18",39.6622,39.9705,39.6533,39.7767,665500.0],["2019-03-19",39.8824,40.0938,39.5476,39.5829,562700.0],["2019-03-20",39.4859,40.1291,39.3802,39.5036,735200.0],["2019-03-21",39.4507,40.3317,39.4243,39.9441,623200.0],["2019-03-22",39.7414,40.0145,39.5829,39.5917,644700.0],["2019-03-25",39.6269,39.8295,39.2481,39.3538,766500.0],["2019-03-26",39.5652,39.8824,39.3538,39.6445,634300.0],["2019-03-27",39.6621,39.7943,39.2921,39.4683,476400.0],["2019-03-28",39.5124,39.6445,38.7812,39.2216,791900.0],["2019-03-29",39.4507,39.4683,39.0102,39.1424,630400.0],["2019-04-01",39.3186,39.6005,39.16,39.4507,517500.0],["2019-04-02",39.4155,39.53,39.16,39.3979,565600.0],["2019-04-03",39.5917,39.9088,39.5917,39.8119,574000.0],["2019-04-04",39.9,40.1115,39.7238,39.9793,553400.0],["2019-04-05",40.0498,40.3229,39.8207,39.9529,488400.0],["2019-04-08",39.8295,40.0674,39.6974,40.0498,524100.0],["2019-04-09",39.8912,39.9793,39.6005,39.7591,443400.0],["2019-04-10",39.8648,40.2172,39.8383,40.1379,622900.0],["2019-04-11",40.2524,40.9396,40.2524,40.5255,717700.0],["2019-04-12",40.8074,40.8867,40.6665,40.8867,565500.0],["2019-04-15",40.8603,41.1598,40.8427,41.0189,386500.0],["2019-04-16",41.0805,41.5034,40.922,41.3272,968500.0],["2019-04-17",41.3448,41.4946,40.966,40.9748,688500.0],["2019-04-18",40.922,41.107,40.781,40.9924,406800.0],["2019-04-22",40.8515,40.9572,40.6136,40.7281,377400.0],["2019-04-23",40.9132,41.2832,40.7281,41.2303,496200.0],["2019-04-24",41.2127,41.4506,41.0453,41.292,369100.0],["2019-04-25",41.2391,41.521,41.0541,41.2215,328400.0],["2019-04-26",41.1863,41.618,41.1863,41.6091,447100.0],["2019-04-29",41.6003,42.1025,41.5739,41.9175,415600.0],["2019-04-30",41.8999,42.1201,41.6003,42.0232,446500.0],["2019-05-01",42.0496,42.2611,41.8558,41.8999,365800.0],["2019-05-02",41.9351,42.173,41.5915,41.6884,329800.0],["2019-05-03",41.6884,41.9703,41.6708,41.8294,352600.0],["2019-05-06",41.4153,41.9439,41.2567,41.6708,838600.0],["2019-05-07",41.3008,41.6003,40.4639,40.7105,680900.0],["2019-05-08",40.5784,40.8427,40.4903,40.5079,316600.0],["2019-05-09",40.3493,40.966,40.2612,40.781,576300.0],["2019-05-10",40.411,40.6401,38.8957,39.0807,1500000.0],["2019-05-13",38.4816,38.6578,37.0104,37.6711,1565200.0],["2019-05-14",37.6887,37.9618,37.3363,37.4068,847600.0],["2019-05-15",37.1073,37.8297,36.8782,37.4509,924100.0],["2019-05-16",37.4685,38.2614,37.4685,37.8913,694700.0],["2019-05-17",37.5478,37.9178,37.2659,37.2747,455500.0],["2019-05-20",37.1161,37.4949,37.0632,37.0985,462000.0],["2019-05-21",37.1781,37.5143,36.9215,37.0542,1032900.0],["2019-05-22",37.0454,37.3904,36.9127,37.3462,523900.0],["2019-05-23",37.0365,37.3551,36.8419,37.0454,535400.0],["2019-05-24",37.2312,37.4258,37.0896,37.1604,442300.0],["2019-05-28",37.2046,37.4258,37.0011,37.0277,470400.0],["2019-05-29",36.9127,36.9215,36.5499,36.78,887600.0],["2019-05-30",36.8773,36.9481,36.2491,36.488,572800.0],["2019-05-31",36.2225,36.2668,35.8686,36.1606,764100.0],["2019-06-03",36.2756,36.8596,35.8244,36.8242,699400.0],["2019-06-04",37.1781,37.647,37.0808,37.4878,745200.0],["2019-06-05",37.4878,37.939,37.4435,37.7355,535300.0],["2019-06-06",37.7355,37.9567,37.6824,37.7355,468700.0],["2019-06-07",37.6824,37.9744,37.6205,37.6647,416800.0],["2019-06-10",37.7797,37.8771,37.1604,37.1958,607900.0],["2019-06-11",37.3816,37.4435,36.9569,37.0985,641400.0],["2019-06-12",37.0365,37.2135,36.8419,37.1516,493700.0],["2019-06-13",37.2312,37.4701,37.0808,37.2843,414700.0],["2019-06-14",37.2489,37.9744,37.0808,37.7974,758000.0],["2019-06-17",37.6559,38.0363,37.4966,37.6913,607100.0],["2019-06-18",37.6913,37.9036,37.5055,37.7444,652300.0],["2019-06-19",37.7532,38.2752,37.6913,38.0983,464000.0],["2019-06-20",38.2133,38.2133,37.5055,38.0983,552500.0],["2019-06-21",38.0363,38.3814,37.8505,37.8948,830400.0],["2019-06-24",37.9655,38.2044,37.824,37.8417,501400.0],["2019-06-25",37.8328,37.9921,37.4524,37.4789,724200.0],["2019-06-26",37.6647,37.7709,36.7977,36.8596,619100.0],["2019-06-27",36.8596,37.01,36.5765,36.9569,417500.0],["2019-06-28",37.1516,37.4612,36.9923,37.2312,917800.0],["2019-07-01",37.5939,38.523,37.5143,38.4699,729400.0],["2019-07-02",38.4168,38.8238,38.1248,38.2929,580000.0],["2019-07-03",38.4256,39.1334,38.3991,39.0538,343100.0],["2019-07-05",39.0361,39.2485,38.8061,39.2485,392100.0],["2019-07-08",39.1954,39.1954,38.8857,38.9742,292500.0],["2019-07-09",38.7707,38.983,38.5672,38.7088,392000.0],["2019-07-10",38.6911,38.93,38.3106,38.3283,456700.0],["2019-07-11",38.5584,38.5584,38.0098,38.0894,695500.0],["2019-07-12",38.2133,38.6911,38.2133,38.6114,455300.0],["2019-07-15",38.6203,38.7884,38.4345,38.6203,508900.0],["2019-07-16",38.6203,39.0007,38.6203,38.8503,465800.0],["2019-07-17",38.7353,38.8857,38.4964,38.5849,475100.0],["2019-07-18",38.4433,38.7442,38.3283,38.7088,334800.0],["2019-07-19",38.7264,38.9476,38.6468,38.6468,447900.0],["2019-07-22",38.7618,38.9476,38.3902,38.4433,637600.0],["2019-07-23",38.4699,38.8415,38.3106,38.576,644900.0],["2019-07-24",38.461,38.983,38.346,38.8769,599500.0],["2019-07-25",38.7264,39.0361,38.5495,38.638,448200.0],["2019-07-26",38.6557,38.8326,38.3991,38.7795,347900.0],["2019-07-29",38.7618,39.1069,38.3902,38.4964,414000.0],["2019-07-30",38.2752,38.753,38.1602,38.6822,273500.0],["2019-07-31",38.7884,39.1511,38.3814,38.6557,379000.0],["2019-08-01",38.5495,39.1157,38.169,38.3106,453700.0],["2019-08-02",38.2575,38.2575,37.8417,38.0363,588400.0],["2019-08-05",37.6293,37.647,36.8773,37.0808,434200.0],["2019-08-06",37.3197,38.0806,37.0188,38.0098,520200.0],["2019-08-07",37.7267,37.9036,37.2223,37.7886,597800.0],["2019-08-08",39.1069,40.6995,38.4787,40.4075,981100.0],["2019-08-09",40.4252,40.7349,40.0271,40.5845,796600.0],["2019-08-12",40.2925,40.6641,39.6732,39.9917,605000.0],["2019-08-13",39.9032,40.4341,39.5139,39.9297,498100.0],["2019-08-14",39.4431,39.5139,39.0273,39.1157,668400.0],["2019-08-15",39.3104,39.3723,38.8592,38.9034,609600.0],["2019-08-16",39.1246,39.6732,39.045,39.3193,510200.0],["2019-08-19",39.8147,40.5402,38.8592,40.4606,797100.0],["2019-08-20",40.4073,40.4073,39.4302,39.4391,492400.0],["2019-08-21",39.5901,39.6523,38.6397,39.066,592300.0],["2019-08-22",39.1282,39.1549,38.5775,38.7374,443500.0],["2019-08-23",38.5775,38.9683,37.6981,37.8136,566100.0],["2019-08-26",38.0001,38.1067,37.707,37.8846,488200.0],["2019-08-27",38.1156,38.1156,37.2895,37.5915,1028500.0],["2019-08-28",37.6448,37.9646,37.4316,37.6181,471700.0],["2019-08-29",37.9557,38.0978,37.5826,37.5915,311300.0],["2019-08-30",37.8047,37.858,37.4227,37.7958,512500.0],["2019-09-03",37.6626,38.08,37.5915,37.7603,626700.0],["2019-09-04",38.0889,38.4087,37.9823,38.2932,429800.0],["2019-09-05",38.6397,38.8262,38.4442,38.6485,697700.0],["2019-09-06",38.613,39.0216,38.5508,38.7196,539200.0],["2019-09-09",38.9861,39.8921,38.7907,39.7944,677500.0],["2019-09-10",39.7944,39.9721,39.2259,39.9632,565500.0],["2019-09-11",39.9721,40.2918,39.7322,39.9454,615500.0],["2019-09-12",39.9721,40.3451,39.8122,40.2474,694500.0],["2019-09-13",40.3096,40.4961,40.1408,40.1941,533700.0],["2019-09-16",40.0165,40.1497,39.7855,40.0342,431700.0],["2019-09-17",40.0076,40.4784,39.8921,40.4606,334900.0],["2019-09-18",40.2474,40.4517,40.0431,40.2385,487300.0],["2019-09-19",40.1497,40.4695,40.1497,40.3185,449500.0],["2019-09-20",40.3451,40.8515,40.3185,40.3896,1107200.0],["2019-09-23",40.1941,40.8248,40.1941,40.4784,513200.0],["2019-09-24",40.5317,40.736,40.1764,40.2385,843400.0],["2019-09-25",40.3007,40.3451,39.9898,40.0165,363300.0],["2019-09-26",39.9365,40.2385,39.8211,40.1497,327600.0],["2019-09-27",40.2652,40.3185,39.5901,39.7855,294100.0],["2019-09-30",39.9632,40.0342,39.4569,39.4924,400800.0],["2019-10-01",39.6167,39.8388,39.0305,39.0483,321300.0],["2019-10-02",38.8351,38.8973,38.16,38.3821,567300.0],["2019-10-03",38.2932,38.8173,38.2222,38.7018,480600.0],["2019-10-04",38.7107,38.9861,38.5864,38.8617,699700.0],["2019-10-07",39.0394,39.5013,39.0394,39.2081,870600.0],["2019-10-08",38.7995,39.3858,38.7374,38.995,824100.0],["2019-10-09",39.4036,39.9632,39.3414,39.7855,449200.0],["2019-10-10",39.8299,40.5228,39.8299,39.8299,555700.0],["2019-10-11",40.2652,40.8959,40.2652,40.4517,517800.0],["2019-10-14",40.3274,40.5583,40.1231,40.4695,365700.0],["2019-10-15",40.4961,41.2956,40.4961,41.0202,402100.0],["2019-10-16",40.9314,41.3311,40.9136,41.109,672900.0],["2019-10-17",41.34,41.5532,41.109,41.4643,675300.0],["2019-10-18",41.4643,41.7397,41.4199,41.5976,463300.0],["2019-10-21",41.7486,42.0506,41.6686,41.6864,377000.0],["2019-10-22",41.6331,41.8108,41.3222,41.4466,508700.0],["2019-10-23",41.3666,41.7042,41.1268,41.3045,500600.0],["2019-10-24",41.4288,41.7219,41.3755,41.6775,433900.0],["2019-10-25",41.5798,41.6686,41.1801,41.4288,472400.0],["2019-10-28",41.6598,41.8285,41.3933,41.4999,596700.0],["2019-10-29",41.4199,41.9618,41.4199,41.8285,321200.0],["2019-10-30",41.8818,42.175,41.6153,42.1039,649500.0],["2019-10-31",41.9529,42.0417,41.3666,41.6775,355000.0],["2019-11-01",41.8108,42.2283,41.7131,41.9884,413200.0],["2019-11-04",42.175,42.4148,41.9618,42.0506,437500.0],["2019-11-05",42.246,42.5658,42.1927,42.3793,735300.0],["2019-11-06",42.326,43.1254,42.326,42.9655,617600.0],["2019-11-07",43.0455,43.2053,42.8234,43.1698,845700.0],["2019-11-08",43.3652,44.289,42.5658,42.8412,895900.0],["2019-11-11",42.6458,42.6458,41.6687,42.2549,818400.0],["2019-11-12",42.4059,43.0721,42.2549,42.9033,682300.0],["2019-11-13",42.6902,43.0366,42.5303,42.9122,416200.0],["2019-11-14",42.8412,43.0188,42.7346,42.9566,528200.0],["2019-11-15",43.0188,43.1609,42.8767,42.9122,524500.0],["2019-11-18",42.7523,43.3119,42.6902,43.2498,894700.0],["2019-11-19",43.4459,43.6421,43.2765,43.4994,678900.0],["2019-11-20",43.3835,43.5886,43.1695,43.4103,563700.0],["2019-11-21",43.5261,43.5529,43.1963,43.3657,545500.0],["2019-11-22",43.4103,43.5262,43.018,43.4013,373900.0],["2019-11-25",43.5261,44.0254,43.4548,43.8828,822300.0],["2019-11-26",43.9274,44.3553,43.856,44.3286,461800.0],["2019-11-27",44.4445,44.4445,44.2037,44.4266,299000.0],["2019-11-29",44.4355,44.4623,44.2394,44.2661,176300.0],["2019-12-02",44.2572,44.3464,43.8739,43.9095,495100.0],["2019-12-03",43.6153,43.9541,43.3924,43.856,478500.0],["2019-12-04",43.8739,44.1235,43.856,43.9363,454400.0],["2019-12-05",43.9808,44.2216,43.8828,44.0165,369800.0],["2019-12-06",44.3553,44.4177,44.0789,44.1057,449300.0],["2019-12-09",43.9363,44.3107,43.9363,44.0254,295600.0],["2019-12-10",43.8739,44.2929,43.8739,44.177,398400.0],["2019-12-11",44.0343,44.2661,43.9808,44.1502,499000.0],["2019-12-12",44.1057,44.9705,44.0611,44.8546,518500.0],["2019-12-13",44.7298,44.9972,44.5782,44.7387,364900.0],["2019-12-16",44.8278,45.2558,44.8278,45.0329,624600.0],["2019-12-17",44.9705,45.2647,44.8367,44.8367,696000.0],["2019-12-18",44.8813,44.917,44.3107,44.3286,825300.0],["2019-12-19",44.1859,44.2305,43.9452,44.0165,665600.0],["2019-12-20",44.1859,44.7387,44.0254,44.1057,1414600.0],["2019-12-23",44.1235,44.177,43.5351,43.5707,629800.0],["2019-12-24",43.6331,43.9898,43.6331,43.8382,317200.0],["2019-12-26",43.8204,44.2483,43.8025,43.8739,481800.0],["2019-12-27",43.9452,44.0878,43.6777,43.6777,416500.0],["2019-12-30",43.7223,43.9719,43.6955,43.8204,296700.0],["2019-12-31",43.8382,44.0789,43.6688,43.7045,296100.0],["2020-01-02",43.9184,44.1057,43.5262,43.758,361900.0],["2020-01-03",43.3389,43.9808,43.33,43.8382,305800.0],["2020-01-06",43.5707,43.9452,43.5172,43.9452,478100.0],["2020-01-07",43.8114,43.9541,43.3211,43.3211,311500.0],["2020-01-08",43.33,43.6331,43.0893,43.1071,336800.0],["2020-01-09",43.1874,43.4905,43.0893,43.2943,305700.0],["2020-01-10",43.3211,43.4548,42.7148,42.7951,418700.0],["2020-01-13",42.8307,42.9645,42.6078,42.8129,625400.0],["2020-01-14",42.7327,43.0358,42.5722,42.7416,777600.0],["2020-01-15",42.59,43.0001,42.5454,42.6613,501600.0],["2020-01-16",43.0269,43.6688,43.0269,43.5083,501500.0],["2020-01-17",43.651,43.9898,43.5172,43.9274,329600.0],["2020-01-21",43.7401,43.8739,43.2319,43.2676,388700.0],["2020-01-22",43.2676,43.4637,42.9288,43.0358,473500.0],["2020-01-23",42.8397,43.0536,42.2156,42.9912,327200.0],["2020-01-24",43.0091,43.0269,42.3225,42.5009,277100.0],["2020-01-27",41.8857,42.2423,41.7965,41.8143,350500.0],["2020-01-28",42.0372,42.1888,41.8143,41.8233,268600.0],["2020-01-29",41.957,42.0461,41.6182,41.7698,197500.0],["2020-01-30",41.3596,41.9392,41.3418,41.8678,242900.0],["2020-01-31",41.6271,41.8322,40.8515,40.8693,365100.0],["2020-02-03",41.0565,41.6539,41.0565,41.4399,450800.0],["2020-02-04",41.7965,41.9392,41.2794,41.2972,314500.0],["2020-02-05",41.6539,43.3924,41.3953,42.1977,592600.0],["2020-02-06",42.3315,42.5365,41.7787,41.7787,374300.0],["2020-02-07",41.6895,42.0194,41.5825,41.7787,239400.0],["2020-02-10",41.6984,42.0907,41.5469,42.0461,353300.0],["2020-02-11",42.1531,42.5989,42.1175,42.483,419100.0],["2020-02-12",42.6881,42.7683,41.8857,41.9659,386200.0],["2020-02-13",41.8589,42.171,41.85,42.1175,376900.0],["2020-02-14",42.064,42.1531,41.4666,41.6628,387700.0],["2020-02-18",41.5915,41.9124,41.1992,41.5201,402300.0],["2020-02-19",41.5647,41.5825,41.11,41.1189,437000.0],["2020-02-20",41.0922,41.2705,40.7088,41.2437,483400.0],["2020-02-21",41.1278,41.4042,40.9228,41.2794,293400.0],["2020-02-24",40.6107,40.7445,40.2898,40.4235,824000.0],["2020-02-25",40.4681,40.4681,38.9168,38.9168,591500.0],["2020-02-26",39.1129,39.6746,38.3194,38.4175,410800.0],["2020-02-27",37.8558,38.5066,37.0266,37.1604,667100.0],["2020-02-28",36.5987,37.5616,35.823,36.3847,1604200.0],["2020-03-02",36.3045,37.9895,36.2421,37.9182,1157200.0],["2020-03-03",37.8112,38.2035,36.9642,37.2941,669300.0],["2020-03-04",37.8915,38.3462,37.5438,38.0609,953800.0],["2020-03-05",37.5438,37.9895,37.2317,37.5081,779300.0],["2020-03-06",36.4293,37.4368,36.2867,37.0445,758900.0],["2020-03-09",34.7353,35.4486,33.0503,33.0503,1221100.0],["2020-03-10",33.866,34.5562,33.0055,34.3859,724500.0],["2020-03-11",33.606,33.8391,32.1001,32.4945,914400.0],["2020-03-12",30.8093,31.616,28.8641,28.882,1462600.0],["2020-03-13",30.5762,31.0154,29.2316,30.9796,1388900.0],["2020-03-16",27.7884,27.9408,26.892,26.9368,1600800.0],["2020-03-17",27.3581,27.6091,25.5564,25.7446,1418500.0],["2020-03-18",24.158,24.158,12.2269,18.8244,2995300.0],["2020-03-19",18.4479,18.9589,15.6153,18.2686,2625900.0],["2020-03-20",18.5824,19.9987,17.8115,18.3583,2286300.0],["2020-03-23",18.1611,18.3314,16.1442,17.3453,1821000.0],["2020-03-24",18.4658,21.2536,17.9101,21.2178,1971200.0],["2020-03-25",21.4598,24.6958,20.8144,23.3154,1637700.0],["2020-03-26",23.8891,26.4617,23.2526,26.0673,1101200.0],["2020-03-27",24.8751,25.0185,22.9658,23.0733,964900.0],["2020-03-30",22.8672,26.0404,21.5943,25.6729,1092000.0],["2020-03-31",25.4847,25.8074,22.8941,23.1182,876800.0],["2020-04-01",21.9528,22.9837,21.2447,21.4509,850200.0],["2020-04-02",21.5495,22.3024,20.7786,21.3791,1567000.0],["2020-04-03",21.3971,21.4957,19.0933,19.5057,1759000.0],["2020-04-06",20.6441,22.1859,20.5634,21.5046,929700.0],["2020-04-07",23.4229,25.1888,22.8672,23.8532,1475000.0],["2020-04-08",24.1401,27.4836,24.1401,27.2954,1189000.0],["2020-04-09",28.3173,30.4059,28.0573,29.124,1293700.0],["2020-04-13",28.9896,29.2137,27.1071,27.2864,911600.0],["2020-04-14",28.0125,28.3621,27.6002,28.0304,1340300.0],["2020-04-15",26.5155,26.9547,24.9916,25.0992,1447500.0],["2020-04-16",25.144,26.0852,24.2745,25.8342,1472100.0],["2020-04-17",27.1161,27.9498,26.5514,27.4388,1083500.0],["2020-04-20",26.7665,26.9906,26.0046,26.3631,1034400.0],["2020-04-21",25.2695,26.1032,24.4897,24.5972,886800.0],["2020-04-22",25.144,25.7267,23.6291,23.6829,1219500.0],["2020-04-23",23.8891,24.9916,23.6291,24.6958,1014300.0],["2020-04-24",24.9737,25.888,24.5614,25.5205,554300.0],["2020-04-27",25.7267,26.9099,25.7267,26.7127,655600.0],["2020-04-28",27.7794,28.6221,27.1699,27.3312,782500.0],["2020-04-29",28.2097,28.398,27.4836,27.7526,1061600.0],["2020-04-30",27.1609,27.5284,26.2287,26.65,907500.0],["2020-05-01",25.9956,26.139,25.5743,25.9149,491200.0],["2020-05-04",25.5833,25.8522,24.8572,25.8163,567700.0],["2020-05-05",26.1928,27.0623,25.7446,25.8163,635400.0],["2020-05-06",25.9597,26.0225,25.0992,25.2068,554800.0],["2020-05-07",25.4578,26.641,25.4578,26.39,604200.0],["2020-05-08",26.1749,26.1749,23.7367,25.6998,1134600.0],["2020-05-11",25.5474,26.0046,24.9379,24.9379,728600.0],["2020-05-12",24.8841,24.902,23.0644,23.1182,1052700.0],["2020-05-13",22.8582,23.0196,21.2178,21.3791,1228400.0],["2020-05-14",20.9041,22.652,20.2049,22.4907,1212100.0],["2020-05-15",22.2218,22.661,21.7646,22.0783,701100.0],["2020-05-18",22.8492,23.7098,22.8313,23.1092,896500.0],["2020-05-19",22.9466,23.7868,22.4316,23.0279,792900.0],["2020-05-20",23.2808,23.8681,23.2808,23.5338,575400.0],["2020-05-21",23.3621,23.9403,23.317,23.7506,1646600.0],["2020-05-22",23.9132,24.112,23.4525,23.7325,954300.0],["2020-05-26",25.0154,25.8104,24.2836,24.7715,1171400.0],["2020-05-27",25.964,26.7138,25.5936,26.0001,716300.0],["2020-05-28",26.3344,26.3615,24.7895,24.8347,572400.0],["2020-05-29",24.6089,24.6089,23.2357,23.4254,1036800.0],["2020-06-01",23.4796,24.2656,23.2718,24.1391,658300.0],["2020-06-02",24.4282,24.8347,24.2836,24.4462,687700.0],["2020-06-03",25.0064,25.8014,24.9793,25.44,477800.0],["2020-06-04",25.2864,25.2864,24.6992,25.0606,1340300.0],["2020-06-05",26.9125,27.4185,26.2982,26.3976,1120300.0],["2020-06-08",27.039,28.8278,26.9577,28.7916,1173900.0],["2020-06-09",28.105,28.2225,26.6957,27.1384,737700.0],["2020-06-10",26.8583,26.8583,25.5845,25.72,750700.0],["2020-06-11",24.2836,24.8076,23.4706,23.5519,926600.0],["2020-06-12",24.7534,24.907,23.4706,24.374,917800.0],["2020-06-15",23.4886,24.8528,23.1995,24.6179,760900.0],["2020-06-16",25.7743,25.9278,24.4733,24.5908,740300.0],["2020-06-17",24.5817,24.907,23.8319,23.8952,874400.0],["2020-06-18",23.7235,24.0307,22.9556,23.1092,1170400.0],["2020-06-19",23.5699,23.5699,22.2961,22.4678,1466900.0],["2020-06-22",22.3865,23.1995,22.007,22.8382,1042900.0],["2020-06-23",23.4435,23.7325,23.0369,23.2357,635300.0],["2020-06-24",22.9285,22.9285,21.5734,21.5915,920700.0],["2020-06-25",21.3385,22.2239,21.0946,22.1245,549600.0],["2020-06-26",21.7631,21.9799,20.9681,21.1849,1430900.0],["2020-06-29",21.4379,22.2419,21.1759,22.1245,562500.0],["2020-06-30",21.998,22.26,21.5102,22.0522,650800.0],["2020-07-01",22.0522,22.4045,21.4018,21.4469,619400.0],["2020-07-02",22.0793,22.6846,21.5915,21.6366,697100.0],["2020-07-06",22.1967,22.6485,21.456,21.7902,1224300.0],["2020-07-07",21.5915,21.8535,20.3809,20.3899,676200.0],["2020-07-08",20.3267,21.1398,20.2454,20.6068,633300.0],["2020-07-09",20.4712,20.5525,19.4323,19.8298,827200.0],["2020-07-10",19.8479,20.9229,19.7485,20.8145,512800.0],["2020-07-13",21.0856,21.4198,20.2273,20.8687,536600.0],["2020-07-14",20.8687,21.1759,20.5435,20.932,339400.0],["2020-07-15",21.6005,21.9528,21.2753,21.7179,639200.0],["2020-07-16",21.5644,22.1516,21.3385,21.8715,361800.0],["2020-07-17",21.7902,21.8986,20.8145,20.8958,790400.0],["2020-07-20",20.7784,20.941,20.2454,20.3719,509200.0],["2020-07-21",20.417,20.8236,20.3267,20.5706,532700.0],["2020-07-22",20.3719,21.465,20.3719,21.0494,463800.0],["2020-07-23",21.0675,21.2301,20.8055,21.0314,469000.0],["2020-07-24",21.0043,21.3656,20.9772,21.2211,638800.0],["2020-07-27",21.2753,21.2753,20.1279,20.2454,583900.0],["2020-07-28",20.1008,20.5345,20.0828,20.2002,323300.0],["2020-07-29",20.1099,20.5345,19.7033,20.4622,734600.0],["2020-07-30",20.0557,20.2364,19.8118,20.0286,447400.0],["2020-07-31",20.0557,20.0737,19.5136,19.7214,1257600.0],["2020-08-03",19.7847,20.2002,19.7033,20.0557,893600.0],["2020-08-04",20.0286,20.1731,19.5678,19.604,800100.0],["2020-08-05",19.6943,20.3357,19.6762,20.0195,895400.0],["2020-08-06",19.884,20.2093,19.8027,19.8479,658000.0],["2020-08-07",19.9653,21.0042,19.4865,20.8958,1524500.0],["2020-08-10",20.9049,22.0161,20.9049,21.8625,750300.0],["2020-08-11",22.1968,22.8201,21.7993,21.8264,921500.0],["2020-08-12",22.1968,22.2329,21.4831,21.8444,730700.0],["2020-08-13",21.6818,21.8173,21.1759,21.4018,930500.0],["2020-08-14",21.194,21.8986,20.9862,21.5644,526400.0],["2020-08-17",21.4379,21.5734,20.932,21.3747,732900.0],["2020-08-18",21.3291,21.4658,20.9646,21.0011,721100.0],["2020-08-19",21.0284,21.5751,20.9738,21.156,441800.0],["2020-08-20",20.828,20.9282,20.5182,20.6275,427400.0],["2020-08-21",20.5364,20.5911,19.7802,19.844,591400.0],["2020-08-24",19.844,20.6093,19.7255,20.5091,1143100.0],["2020-08-25",20.6913,20.8553,19.9351,19.9807,1127700.0],["2020-08-26",20.0444,20.0718,19.4886,19.4978,860900.0],["2020-08-27",19.4067,20.3178,19.4067,20.1629,592500.0],["2020-08-28",20.4544,20.4635,19.9715,20.1447,390700.0],["2020-08-31",19.9624,19.9715,19.5251,19.5433,584300.0],["2020-09-01",19.5069,19.844,19.4158,19.5706,363500.0],["2020-09-02",19.4795,19.7802,19.3338,19.4978,509500.0],["2020-09-03",19.6891,20.3178,19.0878,19.2335,494400.0],["2020-09-04",19.4887,19.9898,19.27,19.8713,407400.0],["2020-09-08",19.5524,19.5798,18.7324,18.9055,700900.0],["2020-09-09",19.1698,19.1698,18.4409,18.7871,731400.0],["2020-09-10",18.8691,19.1971,18.5411,18.5502,1171400.0],["2020-09-11",18.6049,18.8782,18.4864,18.8235,608300.0],["2020-09-14",18.9238,18.9238,18.1493,18.1675,701400.0],["2020-09-15",18.3589,18.4409,17.5298,17.5753,1267600.0],["2020-09-16",17.7667,18.1402,17.3384,17.7849,1168600.0],["2020-09-17",17.5935,18.122,17.2382,17.9762,777200.0],["2020-09-18",17.9853,18.0764,17.3293,17.3749,1368100.0],["2020-09-21",17.1289,17.6391,16.81,17.4933,931800.0],["2020-09-22",17.4842,18.3133,17.4842,17.6209,1344300.0],["2020-09-23",17.6847,18.3224,17.4842,17.4933,764300.0],["2020-09-24",18.1493,18.4318,17.4113,17.9307,985100.0],["2020-09-25",17.7484,18.5775,17.7484,18.4682,1024000.0],["2020-09-28",18.7415,19.5069,18.7051,19.1515,972900.0],["2020-09-29",18.942,18.9784,18.4044,18.8327,1194900.0],["2020-09-30",18.9055,19.6709,18.9055,19.5706,1118200.0],["2020-10-01",19.7073,20.0171,19.4978,19.9898,869700.0],["2020-10-02",21.9851,23.4793,21.8575,23.2698,4947600.0],["2020-10-05",23.2606,25.3835,23.2606,25.1649,3400800.0],["2020-10-06",25.3562,26.896,24.9189,25.6386,18541800.0],["2020-10-07",25.7753,26.7046,25.5475,26.2855,3335800.0],["2020-10-08",26.6044,26.7229,25.502,25.9575,1815400.0],["2020-10-09",25.9211,26.1944,25.3471,25.5566,1935300.0],["2020-10-12",25.4109,26.0213,25.1831,25.9029,1322400.0],["2020-10-13",25.7662,25.9667,25.2013,25.3744,1173100.0],["2020-10-14",25.2742,25.4655,24.5909,24.6091,1088300.0],["2020-10-15",24.1262,24.7822,24.0989,24.7184,1362600.0],["2020-10-16",24.8369,24.9006,24.2993,24.3631,1105400.0],["2020-10-19",24.5726,24.6911,23.8438,23.944,928000.0],["2020-10-20",24.1809,24.3631,23.7162,24.1353,1220400.0],["2020-10-21",24.2264,24.5909,24.1171,24.5453,524400.0],["2020-10-22",24.4451,25.4929,24.4269,25.4655,1202400.0],["2020-10-23",25.6933,25.8938,25.3198,25.8391,574700.0],["2020-10-26",25.4655,25.6478,25.1011,25.3562,979900.0],["2020-10-27",25.0829,25.0829,23.1513,23.1695,883100.0],["2020-10-28",22.5773,22.796,22.0853,22.2493,729300.0],["2020-10-29",22.0398,23.4611,21.8849,23.4429,1189300.0],["2020-10-30",23.3791,23.6342,23.0055,23.2607,799200.0],["2020-11-02",23.6889,24.4815,23.4975,24.2811,677700.0],["2020-11-03",24.928,25.748,24.7366,25.5931,706400.0],["2020-11-04",25.092,25.092,23.9075,23.9804,940700.0],["2020-11-05",24.108,24.7822,24.0351,24.3995,920900.0],["2020-11-06",24.5635,25.2833,23.6251,24.1809,1081000.0],["2020-11-09",26.0578,28.5178,26.0578,27.7889,2215900.0],["2020-11-10",27.9984,28.4175,27.798,27.9438,756000.0],["2020-11-11",28.126,28.1624,26.9233,27.3333,599200.0],["2020-11-12",26.978,27.06,25.9758,26.322,1242300.0],["2020-11-13",26.65,28.1898,26.65,28.0258,574000.0],["2020-11-16",28.7729,29.5655,28.5542,29.4106,1022500.0],["2020-11-17",28.9889,29.1264,28.1363,28.9156,886400.0],["2020-11-18",29.0439,30.0982,28.9156,28.9431,1053600.0],["2020-11-19",28.6864,28.9706,28.0905,28.8422,701300.0],["2020-11-20",28.6405,29.209,28.4755,28.9981,516300.0],["2020-11-23",29.4198,29.8415,29.3923,29.6948,466000.0],["2020-11-24",30.3458,30.8042,30.0982,30.5658,546600.0],["2020-11-25",30.3549,30.4283,29.3831,29.6582,324700.0],["2020-11-27",29.5298,29.8049,28.9156,29.0989,241100.0],["2020-11-30",28.8514,29.1814,27.5129,27.6229,633300.0],["2020-12-01",28.4663,28.9339,28.2188,28.4297,535500.0],["2020-12-02",28.3288,28.7322,28.1363,28.3105,557300.0],["2020-12-03",28.2005,28.4939,27.9529,28.1088,414000.0],["2020-12-04",28.503,28.7964,28.1638,28.4022,673700.0],["2020-12-07",28.1455,28.1455,27.3754,27.6412,602400.0],["2020-12-08",27.2745,27.8429,27.2562,27.5312,822600.0],["2020-12-09",27.8888,29.4565,27.8704,29.2731,1457800.0],["2020-12-10",28.9614,29.6949,28.8331,29.6398,554200.0],["2020-12-11",29.0989,29.4748,28.6039,28.9247,362300.0],["2020-12-14",29.4198,29.5573,28.3197,28.3563,611200.0],["2020-12-15",28.7231,29.5023,28.7231,29.374,648100.0],["2020-12-16",29.429,29.6123,29.0164,29.1356,593300.0],["2020-12-17",29.1356,29.2915,28.4297,28.6222,824300.0],["2020-12-18",28.4113,28.7964,27.6504,28.0446,1206400.0],["2020-12-21",27.9346,28.0996,27.3295,27.8979,694800.0],["2020-12-22",27.8979,28.2188,27.5862,27.8613,726800.0],["2020-12-23",28.2097,29.3006,28.2097,28.8881,543700.0],["2020-12-24",28.8881,29.1081,28.283,29.0898,262200.0],["2020-12-28",29.0348,29.7315,28.9706,29.0073,636100.0],["2020-12-29",29.1081,29.1081,28.2463,28.2922,473600.0],["2020-12-30",28.228,28.6314,28.2097,28.4022,325700.0],["2020-12-31",28.2188,29.0989,27.8888,28.8697,543100.0],["2021-01-04",29.1448,29.319,27.9438,28.173,584100.0],["2021-01-05",28.3013,28.8606,28.2005,28.613,503400.0],["2021-01-06",29.3373,32.0418,29.3373,31.7943,931500.0],["2021-01-07",32.0877,33.0686,31.8126,32.9678,718500.0],["2021-01-08",33.0045,33.4995,32.2985,33.4629,593000.0],["2021-01-11",32.9495,34.4988,32.8578,34.2971,1499500.0],["2021-01-12",34.6272,35.5073,34.6272,35.1681,865800.0],["2021-01-13",35.1681,35.709,34.7647,34.8839,730800.0],["2021-01-14",35.2048,36.1674,35.0306,35.9382,778900.0],["2021-01-15",35.4156,35.9015,35.1589,35.2873,707100.0],["2021-01-19",35.5715,35.6448,34.9022,35.3148,689300.0],["2021-01-20",35.3606,35.7457,35.0856,35.3514,407400.0],["2021-01-21",35.4523,35.5623,33.2245,33.417,1345700.0],["2021-01-22",32.7753,33.3253,32.6378,33.252,521200.0],["2021-01-25",32.8119,33.9854,32.3719,33.9213,597500.0],["2021-01-26",34.4072,34.4622,33.8387,34.0496,691700.0],["2021-01-27",33.5087,34.563,33.2703,34.1596,712500.0],["2021-01-28",34.3796,34.8014,34.0129,34.288,658900.0],["2021-01-29",34.1596,34.5722,32.6469,32.7753,948800.0],["2021-02-01",33.0228,33.2245,32.5919,33.0136,402900.0],["2021-02-02",33.4445,33.7104,32.7203,33.3162,309000.0],["2021-02-03",33.1236,33.637,33.0136,33.4354,430800.0],["2021-02-04",33.6737,34.5905,33.4537,34.178,398100.0],["2021-02-05",34.6455,34.893,34.1596,34.4988,320200.0],["2021-02-08",34.673,34.9664,34.4713,34.6547,441400.0],["2021-02-09",34.673,34.9297,34.1688,34.6914,404400.0],["2021-02-10",34.8014,35.1039,34.4713,34.5813,662000.0],["2021-02-11",34.6639,35.3698,34.5905,35.1223,447400.0],["2021-02-12",35.2048,36.4241,34.8381,36.1491,344700.0],["2021-02-16",36.3049,36.7175,35.7548,35.819,535900.0],["2021-02-17",35.654,36.4791,35.544,36.4241,440000.0],["2021-02-18",36.1949,36.5249,36.0299,36.1857,405800.0],["2021-02-19",36.4608,36.6349,36.1857,36.2132,302300.0],["2021-02-22",36.1491,36.5891,35.8007,36.3141,428000.0],["2021-02-23",36.58,39.9537,35.984,39.8804,1011300.0],["2021-02-24",39.8804,41.2281,39.697,40.348,724000.0],["2021-02-25",40.8797,41.0264,39.5137,40.1738,499400.0],["2021-02-26",40.0638,41.7048,39.5412,40.5405,574600.0],["2021-03-01",41.2464,41.9157,40.9806,41.549,349300.0],["2021-03-02",41.0539,41.3931,39.3303,39.4495,939600.0],["2021-03-03",39.7429,40.623,39.367,39.587,885400.0],["2021-03-04",39.5595,40.1463,38.7619,39.5962,611800.0],["2021-03-05",40.0729,40.3113,39.0553,40.0362,517400.0],["2021-03-08",40.1096,41.1456,39.9446,40.6872,998600.0],["2021-03-09",40.162,40.6595,39.1485,40.0699,705400.0],["2021-03-10",40.2449,41.4243,40.1528,41.1018,782000.0],["2021-03-11",40.724,40.9267,40.3463,40.3555,603300.0],["2021-03-12",41.0834,41.544,40.2726,40.7148,582100.0],["2021-03-15",40.6135,41.1018,40.1804,40.8899,536800.0],["2021-03-16",40.8162,41.2124,40.1712,40.2541,538800.0],["2021-03-17",40.5305,40.8438,40.1251,40.3371,690900.0],["2021-03-18",40.9359,41.5164,40.0791,40.2449,670200.0],["2021-03-19",39.729,40.8622,39.0379,40.7517,1565800.0],["2021-03-22",40.6687,40.6872,39.5908,40.0975,379900.0],["2021-03-23",39.8027,40.3002,39.1485,39.4157,438300.0],["2021-03-24",39.7105,40.4292,38.6786,38.6786,568600.0],["2021-03-25",38.522,39.7474,38.0337,39.5078,1048000.0],["2021-03-26",39.9777,40.0606,38.8444,39.2406,1464300.0],["2021-03-29",38.955,39.7105,37.8678,38.1719,770700.0],["2021-03-30",38.5036,39.2038,38.4022,38.8905,549900.0],["2021-03-31",38.568,39.646,38.5588,38.955,911100.0],["2021-04-01",38.9366,39.3328,38.7707,39.213,477200.0],["2021-04-05",39.6368,40.2081,39.4986,40.0238,1038900.0],["2021-04-06",39.9593,40.6319,39.8948,40.033,430800.0],["2021-04-07",40.2449,40.5398,39.8303,40.1067,337700.0],["2021-04-08",39.7566,40.5305,39.5908,40.1344,417200.0],["2021-04-09",40.3923,40.8806,40.2265,40.6227,507400.0],["2021-04-12",40.6227,41.0465,40.4384,40.8162,309900.0],["2021-04-13",40.7056,40.9452,40.3094,40.6964,482800.0],["2021-04-14",40.807,41.802,40.807,41.5809,307400.0],["2021-04-15",41.673,41.8573,41.2676,41.7191,275800.0],["2021-04-16",41.9586,42.4009,41.7283,42.06,321100.0],["2021-04-19",42.0139,42.4285,41.7007,42.1982,403600.0],["2021-04-20",41.931,42.1061,40.9636,41.111,522200.0],["2021-04-21",41.111,42.3825,41.0096,42.3088,391500.0],["2021-04-22",42.1153,42.6497,41.7191,42.5944,460300.0],["2021-04-23",42.6589,44.2528,42.576,44.0409,643400.0],["2021-04-26",44.2897,45.2571,44.1699,44.7135,606700.0],["2021-04-27",44.9623,45.3216,44.7411,45.1189,428700.0],["2021-04-28",45.2571,46.0587,44.8056,45.9758,919200.0],["2021-04-29",46.0679,47.5236,46.0679,47.4131,721300.0],["2021-04-30",47.192,47.4223,46.7036,46.8511,741000.0],["2021-05-03",47.1551,47.367,46.0126,47.0077,703900.0],["2021-05-04",46.9708,47.7632,46.6023,47.6711,501900.0],["2021-05-05",47.6158,47.6158,46.2614,47.3025,357900.0],["2021-05-06",47.4499,48.1686,46.3812,47.0722,513800.0],["2021-05-07",46.0218,46.8511,44.1423,44.778,895500.0],["2021-05-10",44.9438,45.4967,43.8843,43.8935,640800.0],["2021-05-11",43.5434,43.7645,42.622,42.9353,777800.0],["2021-05-12",43.009,43.3038,41.7283,41.7836,608800.0],["2021-05-13",41.7744,43.2578,41.7744,42.7326,674100.0],["2021-05-14",42.9261,43.5987,42.8247,43.5342,367100.0],["2021-05-17",43.3591,43.8751,42.9629,43.3591,528800.0],["2021-05-18",43.3961,43.5813,43.0814,43.1184,360400.0],["2021-05-19",42.4612,43.2943,42.0076,43.1369,624700.0],["2021-05-20",42.9333,43.7201,42.4612,43.2851,444900.0],["2021-05-21",43.4517,44.1367,43.1369,43.3221,362700.0],["2021-05-24",43.4332,43.4332,42.8407,43.1555,402800.0],["2021-05-25",43.2758,43.9238,42.3686,42.3964,378000.0],["2021-05-26",42.4612,43.3128,42.3501,43.0814,368700.0],["2021-05-27",43.3869,44.0441,43.3869,43.859,429600.0],["2021-05-28",43.9701,44.1274,43.3869,44.0904,293000.0],["2021-06-01",44.4514,44.905,44.3033,44.7199,437500.0],["2021-06-02",45.0531,45.0531,44.3866,44.5255,361300.0],["2021-06-03",44.3403,44.6088,43.6831,43.8775,486400.0],["2021-06-04",43.7942,44.0534,43.3591,43.8219,440700.0],["2021-06-07",43.8497,44.0071,43.535,43.5443,493700.0],["2021-06-08",43.498,44.8402,43.1925,44.7106,567900.0],["2021-06-09",44.6921,44.7384,44.2478,44.4422,597300.0],["2021-06-10",44.8957,44.905,43.3498,43.3498,432200.0],["2021-06-11",43.4702,43.9886,43.3406,43.7109,343900.0],["2021-06-14",43.7386,43.9145,42.6463,42.7389,759000.0],["2021-06-15",42.7204,44.1089,42.5538,43.6183,596800.0],["2021-06-16",43.4147,44.1367,42.9981,43.8497,578800.0],["2021-06-17",44.1367,44.1367,41.9521,42.1094,649300.0],["2021-06-18",41.48,42.3594,41.0449,41.7206,848400.0],["2021-06-21",42.1187,42.9333,42.0539,42.9333,719600.0],["2021-06-22",43.0444,43.0999,42.4705,42.6741,493200.0],["2021-06-23",42.5908,43.5072,42.5908,43.0351,336000.0],["2021-06-24",43.2295,43.9701,42.8963,43.7757,317400.0],["2021-06-25",43.933,44.8958,43.7479,44.7662,1148700.0],["2021-06-28",44.5995,44.5995,43.4887,43.5628,373200.0],["2021-06-29",43.7942,44.3403,43.4609,43.572,258900.0],["2021-06-30",43.4239,44.1459,43.1925,43.9516,336900.0],["2021-07-01",44.3218,44.6828,44.0163,44.3774,361500.0],["2021-07-02",44.3681,44.4792,43.9886,44.1737,255600.0],["2021-07-06",43.9423,43.9423,42.6186,43.1462,508800.0],["2021-07-07",42.7296,43.5072,42.7296,42.9796,571500.0],["2021-07-08",42.4242,42.6834,41.6188,41.9984,519600.0],["2021-07-09",42.8592,43.7664,42.8592,43.5813,308500.0],["2021-07-12",43.174,44.618,42.9981,44.5903,498900.0],["2021-07-13",44.3218,44.4885,43.498,43.7386,416500.0],["2021-07-14",43.8034,44.1552,43.0721,43.2295,304600.0],["2021-07-15",42.7204,43.9238,42.3779,43.5998,215700.0],["2021-07-16",43.9793,43.9793,42.7389,42.8222,197900.0],["2021-07-19",41.6559,42.2205,41.3133,41.6373,360900.0],["2021-07-20",41.6744,43.8405,41.6744,42.8963,600900.0],["2021-07-21",43.5628,44.3311,43.4795,43.4887,402700.0],["2021-07-22",43.2573,43.7294,42.3594,42.7111,339800.0],["2021-07-23",43.0814,43.5072,42.6186,42.8963,373300.0],["2021-07-26",43.0073,44.0997,43.0073,43.7016,442200.0],["2021-07-27",43.3036,43.5535,42.9518,43.1832,273800.0],["2021-07-28",43.3776,43.6183,42.3964,43.2573,443200.0],["2021-07-29",43.5072,44.7847,43.3961,44.507,518300.0],["2021-07-30",44.1459,45.0346,44.1274,44.257,421900.0],["2021-08-02",44.257,45.6178,44.257,44.4607,485100.0],["2021-08-03",44.8217,44.8217,43.6553,44.4329,332600.0],["2021-08-04",43.8034,44.6365,43.7294,44.0349,232300.0],["2021-08-05",44.4329,44.9791,44.257,44.7199,240600.0],["2021-08-06",45.4974,47.2933,44.8957,45.1179,354800.0],["2021-08-09",44.7661,45.1364,44.5532,44.868,429200.0],["2021-08-10",44.868,46.1454,44.7384,45.6178,307200.0],["2021-08-11",45.4419,46.1454,44.9976,46.1269,339000.0],["2021-08-12",46.4324,46.5527,45.7104,46.4231,215200.0],["2021-08-13",46.6545,46.6545,46.1176,46.2843,213400.0],["2021-08-16",45.8307,46.6083,45.4512,46.5342,378500.0],["2021-08-17",46.1995,46.4598,45.6602,46.0135,285500.0],["2021-08-18",45.7811,46.6458,45.6231,45.7439,269700.0],["2021-08-19",45.3534,46.3576,45.0931,45.2418,662500.0],["2021-08-20",45.0745,46.7202,44.7956,46.1065,288300.0],["2021-08-23",46.1809,46.4412,45.6509,46.1344,310700.0],["2021-08-24",46.1716,46.9991,45.9671,46.4598,268700.0],["2021-08-25",46.6551,47.4082,46.497,46.8503,261300.0],["2021-08-26",46.8224,47.1385,46.246,46.3018,296500.0],["2021-08-27",46.2181,47.2966,46.2181,47.1571,255100.0],["2021-08-30",47.0828,47.0828,46.1065,46.2181,238400.0],["2021-08-31",46.06,46.8131,45.9392,46.3576,319900.0],["2021-09-01",46.5063,46.5063,45.4185,45.5952,250700.0],["2021-09-02",45.4743,45.558,44.5817,44.7863,381300.0],["2021-09-03",44.6468,44.7026,43.6985,44.2377,263300.0],["2021-09-07",44.1075,44.8142,43.8193,43.8937,342600.0],["2021-09-08",43.6892,44.1169,43.4846,43.9495,344600.0],["2021-09-09",43.652,44.6561,43.652,44.1726,271200.0],["2021-09-10",44.4237,44.8792,43.3823,43.4939,273000.0],["2021-09-13",43.9123,44.2563,43.3637,44.1819,392400.0],["2021-09-14",44.1075,44.3493,43.1592,43.3916,401900.0],["2021-09-15",43.3265,43.903,43.1592,43.81,438700.0],["2021-09-16",43.8844,44.1168,43.4846,43.5962,603700.0],["2021-09-17",43.6706,44.2098,42.8524,43.3637,1658800.0],["2021-09-20",42.3875,43.0383,42.2294,42.9918,664100.0],["2021-09-21",43.3916,43.6241,42.778,42.9454,374700.0],["2021-09-22",43.4009,44.1447,43.3173,43.6613,320300.0],["2021-09-23",43.9681,44.9071,43.9681,44.3028,311900.0],["2021-09-24",44.3958,44.6933,43.8193,43.8286,399300.0],["2021-09-27",44.0983,44.591,43.8286,43.8844,824300.0],["2021-09-28",43.8565,44.0611,42.527,42.6571,503400.0],["2021-09-29",42.871,43.7914,42.4991,43.4567,468400.0],["2021-09-30",43.6055,44.7305,43.3266,43.5218,393100.0],["2021-10-01",43.5497,44.5073,43.5497,44.1912,539800.0],["2021-10-04",44.1261,45.0652,44.1261,44.3028,610500.0],["2021-10-05",44.498,45.3999,44.1168,44.9908,817500.0],["2021-10-06",44.6375,45.0838,43.9681,44.9443,412000.0],["2021-10-07",45.4371,46.1995,45.2047,45.902,512300.0],["2021-10-08",46.1623,47.2873,46.1251,46.8038,498500.0],["2021-10-11",47.1199,47.9288,46.5063,46.5528,553700.0],["2021-10-12",46.7109,47.4547,46.5156,47.1478,272100.0],["2021-10-13",47.0363,47.529,46.5621,47.4082,337400.0],["2021-10-14",47.6964,48.589,47.6685,48.3565,517900.0],["2021-10-15",48.6634,49.6396,48.6634,49.1468,522400.0],["2021-10-18",49.1375,49.9836,48.9144,49.2305,415800.0],["2021-10-19",49.5001,49.9929,49.4536,49.7233,564000.0],["2021-10-20",49.6303,51.0156,49.6303,50.9784,406100.0],["2021-10-21",50.8762,51.341,50.653,51.0063,304400.0],["2021-10-22",51.09,51.7687,50.8576,50.8762,434500.0],["2021-10-25",50.8018,51.3875,50.5414,51.3689,510900.0],["2021-10-26",51.4061,51.6293,50.653,50.7088,686400.0],["2021-10-27",50.5136,52.0012,50.309,50.7274,581300.0],["2021-10-28",50.9227,52.1034,50.9227,52.0849,553900.0],["2021-10-29",52.0941,52.1685,51.5642,51.6758,385300.0],["2021-11-01",51.9547,52.9123,51.9547,52.7078,348000.0],["2021-11-02",52.5032,52.7729,51.6014,52.1034,459100.0],["2021-11-03",52.0755,52.9495,51.9826,52.3545,423400.0],["2021-11-04",52.2336,52.7914,51.9454,52.4381,433200.0],["2021-11-05",51.434,52.2615,50.4485,51.4247,494700.0],["2021-11-08",51.6293,52.308,51.3317,51.4991,467700.0],["2021-11-09",51.1644,51.4898,50.3462,50.4392,466500.0],["2021-11-10",50.2811,50.6902,49.277,49.4071,473000.0],["2021-11-11",49.2956,50.1603,48.9516,49.7233,359300.0],["2021-11-12",49.7419,50.2625,49.6861,49.9464,324000.0],["2021-11-15",50.2532,50.3834,49.7047,49.9836,572400.0],["2021-11-16",49.8529,50.9172,49.8529,50.6091,456000.0],["2021-11-17",50.4877,50.5718,50.0676,50.245,469400.0],["2021-11-18",50.2077,50.5811,49.3581,49.7595,350200.0],["2021-11-19",49.3394,50.2357,48.882,49.6382,420300.0],["2021-11-22",50.2263,50.6558,49.8716,50.0583,355700.0],["2021-11-23",50.329,50.8145,50.105,50.329,288600.0],["2021-11-24",50.0863,50.329,49.8529,49.9089,238000.0],["2021-11-26",48.2752,48.4805,47.743,48.3965,211600.0],["2021-11-29",49.1154,49.1154,47.5376,47.8457,318500.0],["2021-11-30",47.2856,47.2856,45.5865,45.7172,577300.0],["2021-12-01",46.7534,46.9588,44.8489,44.9236,589400.0],["2021-12-02",45.2597,46.6601,44.9236,46.0906,512500.0],["2021-12-03",46.0719,46.0906,44.1301,44.3448,516600.0],["2021-12-06",45.0637,45.8385,44.7556,45.0637,751400.0],["2021-12-07",45.5024,46.2213,45.2784,45.9786,385900.0],["2021-12-08",46.2213,46.5387,45.8479,46.0532,278200.0],["2021-12-09",45.6892,45.9412,45.1383,45.2597,356800.0],["2021-12-10",45.6891,45.7545,44.7836,45.4091,262200.0],["2021-12-13",45.3811,45.3811,44.4288,44.4849,409900.0],["2021-12-14",44.4288,45.4838,44.4288,44.6622,278800.0],["2021-12-15",44.6622,44.7836,44.0741,44.6622,400400.0],["2021-12-16",45.0357,45.5771,44.4662,44.5875,494800.0],["2021-12-17",44.2328,44.7182,43.3646,43.7286,2377100.0],["2021-12-20",43.2245,43.2245,41.9548,42.7204,456800.0],["2021-12-21",43.2525,44.3915,43.2525,44.3355,449400.0],["2021-12-22",44.3355,45.1664,44.1954,45.0637,768400.0],["2021-12-23",45.2877,46.0252,45.2877,45.6331,281700.0],["2021-12-27",45.6892,45.7825,45.0917,45.6518,283700.0],["2021-12-28",45.4184,46.6787,45.4184,46.1839,306300.0],["2021-12-29",46.1746,46.9028,45.9692,46.7908,246600.0],["2021-12-30",46.7814,47.3603,46.548,46.5854,281100.0],["2021-12-31",46.492,47.2296,46.3147,46.8655,301500.0],["2022-01-03",47.1455,47.9111,47.0335,47.0522,372700.0],["2022-01-04",47.659,48.7326,47.519,48.6673,520200.0],["2022-01-05",48.938,49.7876,48.3779,48.4152,621700.0],["2022-01-06",49.106,49.6382,48.6673,49.5261,306000.0],["2022-01-07",49.6568,50.7771,49.2647,50.5251,435800.0],["2022-01-10",50.5998,50.7398,49.4328,50.217,493300.0],["2022-01-11",50.3944,51.1132,49.7315,50.9919,366400.0],["2022-01-12",50.8611,51.2252,50.2823,51.1506,327600.0],["2022-01-13",51.4586,52.4482,51.2346,51.3653,462900.0],["2022-01-14",50.8145,51.9908,50.4317,51.9908,322000.0],["2022-01-18",51.8134,52.1028,51.0199,51.6734,504200.0],["2022-01-19",51.72,51.72,50.4691,50.6184,496400.0],["2022-01-20",50.4317,51.2999,49.1247,49.1901,489000.0],["2022-01-21",48.938,49.3861,47.9017,48.2191,418300.0],["2022-01-24",47.2762,48.5832,46.1186,48.4245,701200.0],["2022-01-25",47.7897,49.2461,47.2015,48.7886,403600.0],["2022-01-26",49.3488,49.4421,47.9297,48.4245,470200.0],["2022-01-27",48.6579,49.6102,47.3416,47.5843,426400.0],["2022-01-28",47.547,48.91,47.0895,48.854,410200.0],["2022-01-31",48.4339,49.7502,48.3218,49.7502,652300.0],["2022-02-01",50.0023,50.7771,49.4234,50.6464,454200.0],["2022-02-02",50.4597,51.0385,50.301,50.8985,353700.0],["2022-02-03",50.7491,51.4306,50.4037,50.6838,259300.0],["2022-02-04",50.7305,52.0935,50.6091,51.5893,235100.0],["2022-02-07",51.664,52.9337,51.608,52.4109,397700.0],["2022-02-08",52.9617,53.6526,52.8683,53.3818,283900.0],["2022-02-09",53.6899,54.1007,53.4378,53.5685,249900.0],["2022-02-10",53.5218,55.0156,53.4752,54.6888,449700.0],["2022-02-11",54.4648,55.7624,53.97,54.1287,380200.0],["2022-02-14",54.3341,54.7075,52.9897,53.8579,378900.0],["2022-02-15",54.278,55.3423,54.278,55.2676,331300.0],["2022-02-16",55.1369,55.8651,54.9782,55.473,432500.0],["2022-02-17",54.9315,55.0996,53.6712,53.7552,620700.0],["2022-02-18",53.5498,54.194,53.3538,53.4005,746900.0],["2022-02-22",52.9244,54.0913,52.6069,53.1764,442900.0],["2022-02-23",53.942,54.082,52.8497,52.9244,391100.0],["2022-02-24",51.0759,52.635,50.4317,52.4669,453000.0],["2022-02-25",54.1753,59.7301,54.054,59.4127,1071900.0],["2022-02-28",58.2831,58.8712,57.0041,57.8536,727900.0],["2022-03-01",57.6296,57.6296,54.3807,54.6888,822400.0],["2022-03-02",55.2956,57.4989,55.2956,57.0881,674100.0],["2022-03-03",56.9014,57.5082,56.3226,56.7614,477100.0],["2022-03-04",55.5197,56.5093,55.2396,56.3039,419800.0],["2022-03-07",55.9118,56.8174,55.5944,55.8838,375600.0],["2022-03-08",56.5025,56.7932,53.7088,53.7651,684600.0],["2022-03-09",55.0026,55.4619,54.0744,54.3744,483600.0],["2022-03-10",53.4745,54.5151,53.3338,54.1119,353400.0],["2022-03-11",54.6463,55.1619,53.8213,53.8213,466600.0],["2022-03-14",55.0307,55.3307,53.8213,54.2807,571400.0],["2022-03-15",54.7026,55.1244,54.0838,54.3744,582200.0],["2022-03-16",54.9932,57.5338,54.9932,57.4963,512700.0],["2022-03-17",56.9807,57.5619,56.6619,57.2994,328000.0],["2022-03-18",56.8119,57.2525,55.8838,56.7557,677100.0],["2022-03-21",57.3181,58.115,57.2431,57.6275,504900.0],["2022-03-22",58.1713,59.1556,58.0025,58.3306,597400.0],["2022-03-23",58.5181,59.0525,57.8338,57.9931,436000.0],["2022-03-24",58.2088,59.315,57.7869,59.2963,317700.0],["2022-03-25",59.5588,60.7587,59.5588,60.6744,334000.0],["2022-03-28",60.6837,60.6837,59.54,60.4119,266100.0],["2022-03-29",60.89,61.5369,60.0087,60.8712,359500.0],["2022-03-30",61.1337,61.5744,60.3463,60.4963,317100.0],["2022-03-31",60.5806,61.0775,59.6806,59.6806,427200.0],["2022-04-01",60.2806,61.3025,60.2337,61.0212,437500.0],["2022-04-04",60.9369,61.0681,60.0463,60.3088,306300.0],["2022-04-05",58.1244,58.9213,56.0994,56.2119,657200.0],["2022-04-06",56.0244,56.8025,55.5838,56.09,563100.0],["2022-04-07",56.3432,56.3994,55.0963,55.5932,323800.0],["2022-04-08",55.64,56.1369,55.3119,55.3775,274700.0],["2022-04-11",55.3682,56.5682,54.9838,55.0494,316000.0],["2022-04-12",55.2276,56.1838,54.8807,55.1901,290900.0],["2022-04-13",54.8432,56.6994,54.8432,56.6432,348700.0],["2022-04-14",56.3619,57.3932,56.3619,56.6244,434300.0],["2022-04-18",56.3619,57.1588,56.1182,56.5588,584000.0],["2022-04-19",57.1119,57.3557,56.465,56.5588,384800.0],["2022-04-20",56.8119,57.8619,56.8119,57.4119,365600.0],["2022-04-21",57.6275,58.265,55.9963,56.1182,373500.0],["2022-04-22",56.2025,56.3432,54.6276,54.6932,232200.0],["2022-04-25",54.2807,54.3463,52.3401,53.9994,374500.0],["2022-04-26",53.5401,53.7744,52.837,52.9776,500400.0],["2022-04-27",53.2307,53.7932,52.7713,53.2401,295800.0],["2022-04-28",53.8119,54.3369,52.7526,54.1213,242500.0],["2022-04-29",53.7744,54.2244,51.5901,51.7026,307900.0],["2022-05-02",51.787,52.7994,51.5338,52.687,461200.0],["2022-05-03",52.8932,54.3182,52.5932,54.1026,324300.0],["2022-05-04",54.5057,56.0619,54.2994,55.7525,409300.0],["2022-05-05",55.3025,55.5463,53.2307,53.6526,363700.0],["2022-05-06",54.2994,56.4744,54.1213,54.4776,405700.0],["2022-05-09",53.9338,54.4401,52.0307,52.1245,388500.0],["2022-05-10",52.2182,52.7432,51.1213,52.3307,358600.0],["2022-05-11",52.4432,53.6057,51.5338,51.5995,375900.0],["2022-05-12",51.2432,52.0682,49.9964,51.2713,417800.0],["2022-05-13",51.412,52.5463,51.3557,51.9557,357800.0],["2022-05-16",51.7682,52.3401,51.5995,51.9651,335800.0],["2022-05-17",52.8127,54.31,52.8127,54.1593,235700.0],["2022-05-18",53.3777,54.1688,53.227,53.7356,397000.0],["2022-05-19",53.1046,53.7355,51.9368,52.8691,345600.0],["2022-05-20",52.8786,53.2176,51.1081,52.6526,462100.0],["2022-05-23",53.679,54.0557,52.8032,53.745,271100.0],["2022-05-24",53.7732,53.7732,51.5507,52.6808,232500.0],["2022-05-25",52.3983,53.7167,52.3983,53.3777,219400.0],["2022-05-26",53.8015,54.8562,53.8015,54.5925,304000.0],["2022-05-27",54.7338,55.2894,54.6961,55.1293,232600.0],["2022-05-31",55.0446,56.1276,54.6679,55.4213,510800.0],["2022-06-01",55.2988,55.7132,54.084,54.7997,292700.0],["2022-06-02",54.7715,55.4589,54.3194,55.4024,257700.0],["2022-06-03",54.9127,55.1764,54.5455,54.7338,254000.0],["2022-06-06",54.715,56.4478,54.4795,55.7791,451700.0],["2022-06-07",55.6473,57.8227,55.5248,57.7662,469700.0],["2022-06-08",57.5402,57.5402,56.3912,56.8621,323900.0],["2022-06-09",56.7868,56.8621,55.958,56.024,361500.0],["2022-06-10",55.0634,55.3648,54.4607,54.536,361400.0],["2022-06-13",53.1328,53.453,51.9086,52.1817,419000.0],["2022-06-14",52.3418,53.8957,52.3418,53.2835,360300.0],["2022-06-15",53.8109,53.858,52.4736,53.114,418600.0],["2022-06-16",51.9086,51.9086,49.3565,49.639,597400.0],["2022-06-17",49.8273,50.7126,49.1587,50.2794,2020500.0],["2022-06-21",51.9557,52.0875,51.0799,51.3906,450700.0],["2022-06-22",50.4771,51.8521,50.4771,51.466,360900.0],["2022-06-23",51.9462,51.9462,50.8538,51.4754,310900.0],["2022-06-24",52.0404,54.5831,51.9274,54.5078,695200.0],["2022-06-27",54.6114,54.6114,53.4248,53.5378,348100.0],["2022-06-28",53.9522,55.0446,53.566,53.6979,253300.0],["2022-06-29",54.1593,54.1593,52.8974,53.0763,265800.0],["2022-06-30",51.9933,53.3494,51.6637,52.5395,625300.0],["2022-07-01",52.2853,53.3306,52.0969,52.8974,425500.0],["2022-07-05",52.0969,52.4265,50.9009,52.1534,376600.0],["2022-07-06",51.7673,52.2194,50.7502,51.466,373300.0],["2022-07-07",52.0969,52.6714,51.7956,51.8144,441100.0],["2022-07-08",52.2476,52.5019,51.5696,51.9839,284000.0],["2022-07-11",51.5884,52.1911,51.5036,51.8615,211600.0],["2022-07-12",51.5978,52.7185,51.5884,51.9086,316000.0],["2022-07-13",51.8238,52.0593,51.2211,51.692,261900.0],["2022-07-14",50.5525,50.9386,50.0628,50.6466,247800.0],["2022-07-15",51.3624,51.9086,50.7502,51.4565,302000.0],["2022-07-18",51.9274,52.4454,51.0422,51.1646,246400.0],["2022-07-19",51.8144,53.0952,51.8144,52.5961,469700.0],["2022-07-20",52.3889,53.0198,52.1911,52.9539,377800.0],["2022-07-21",52.8032,52.8786,51.9839,52.5301,245300.0],["2022-07-22",52.2759,53.0104,52.1252,52.6526,298300.0],["2022-07-25",52.6526,53.8674,52.596,53.6885,440800.0],["2022-07-26",53.8203,54.2158,53.3212,53.34,356000.0],["2022-07-27",53.453,54.0746,53.4436,53.8674,349000.0],["2022-07-28",53.9992,54.2347,53.3023,53.9616,307500.0],["2022-07-29",54.2912,55.6002,54.1687,54.9881,387800.0],["2022-08-01",54.7244,55.1011,54.0652,54.8468,294400.0],["2022-08-02",54.8185,55.619,54.6019,54.8091,248000.0],["2022-08-03",55.167,55.6661,54.762,55.4307,307000.0],["2022-08-04",52.7185,52.9162,47.0869,47.1622,1436500.0],["2022-08-05",47.5577,49.3659,47.3977,48.6596,597000.0],["2022-08-08",48.5183,49.4977,48.4995,48.5842,388500.0],["2022-08-09",48.9327,50.4677,48.9327,49.7991,371200.0],["2022-08-10",50.6466,51.2494,50.4489,51.0893,417600.0],["2022-08-11",51.287,51.6261,50.9668,51.2211,235200.0],["2022-08-12",51.6072,52.1911,51.4377,52.1346,202600.0],["2022-08-15",51.8332,52.5019,51.8144,52.2853,185200.0],["2022-08-16",52.0866,52.7772,51.9447,52.2096,249700.0],["2022-08-17",51.5852,52.0488,51.4528,51.8596,200800.0],["2022-08-18",51.6893,52.3609,51.6893,52.0771,183500.0],["2022-08-19",51.7461,52.2663,51.415,51.9636,292900.0],["2022-08-22",51.4623,51.5001,50.6865,50.8379,197500.0],["2022-08-23",51.1974,51.2258,50.8284,51.0839,179000.0],["2022-08-24",51.2163,51.2258,50.4406,50.696,215000.0],["2022-08-25",50.6771,51.869,50.3081,51.6515,234700.0],["2022-08-26",51.4906,51.7934,50.5541,50.5919,217300.0],["2022-08-29",50.0527,50.0527,49.2581,49.277,297700.0],["2022-08-30",49.3148,49.5703,48.2932,48.6243,264500.0],["2022-08-31",48.9365,48.9932,47.9242,48.3121,278200.0],["2022-09-01",47.9715,48.3688,47.6499,48.0472,300100.0],["2022-09-02",48.5107,49.7784,48.5107,48.8797,398800.0],["2022-09-06",48.9837,50.1189,48.1607,48.6148,434900.0],["2022-09-07",48.3783,49.6081,48.2459,49.5986,311700.0],["2022-09-08",49.5324,50.2041,49.2486,50.1852,263300.0],["2022-09-09",50.2798,51.5474,50.2798,51.3866,292700.0],["2022-09-12",51.869,52.5123,51.5001,52.2569,253500.0],["2022-09-13",51.1879,51.6798,50.3271,50.573,229300.0],["2022-09-14",50.6582,50.6582,49.7027,50.2514,311200.0],["2022-09-15",49.9203,51.1028,49.8257,50.6771,345400.0],["2022-09-16",50.3744,50.6865,49.7216,50.6676,1139400.0],["2022-09-19",50.0433,51.169,50.0433,51.169,236900.0],["2022-09-20",50.8001,50.8001,49.7216,50.3365,295700.0],["2022-09-21",50.6014,50.7055,49.1729,49.1729,294700.0],["2022-09-22",49.0973,49.2202,47.0255,47.1012,311400.0],["2022-09-23",46.3444,46.3539,45.1241,45.5971,522900.0],["2022-09-26",45.3606,45.6917,43.6672,43.7051,548200.0],["2022-09-27",44.2443,44.5186,43.4307,44.0362,386000.0],["2022-09-28",44.3484,45.5025,44.0078,45.2849,629700.0],["2022-09-29",44.7646,45.8525,44.1592,45.5214,343000.0],["2022-09-30",45.5309,46.4296,45.5309,45.8336,377000.0],["2022-10-03",46.5998,47.0728,45.6917,46.7606,361100.0],["2022-10-04",47.2526,48.8891,47.2526,48.7472,352000.0],["2022-10-05",47.5458,48.5297,47.5458,48.1134,336600.0],["2022-10-06",47.9715,48.3594,47.6121,47.981,259900.0],["2022-10-07",47.508,47.7256,46.6093,47.5364,340900.0],["2022-10-10",48.0283,48.6621,47.9148,48.4161,356500.0],["2022-10-11",47.9621,49.7311,47.9621,49.2392,367300.0],["2022-10-12",49.4189,50.0622,48.6148,49.4473,380200.0],["2022-10-13",48.9364,52.1812,48.3688,51.8407,385700.0],["2022-10-14",52.115,52.6921,50.5068,50.6676,336900.0],["2022-10-17",51.5474,52.3988,51.3677,51.6609,283300.0],["2022-10-18",52.6637,52.9758,52.0393,52.6921,260700.0],["2022-10-19",52.4461,53.0705,51.6325,52.3988,218300.0],["2022-10-20",51.9636,52.7204,51.169,51.1785,327000.0],["2022-10-21",51.1501,52.0866,50.5919,51.9353,244700.0],["2022-10-24",52.361,53.2029,52.361,53.0894,250000.0],["2022-10-25",52.9191,53.8651,52.7677,53.5813,251200.0],["2022-10-26",54.0259,54.4705,53.6286,53.6286,251300.0],["2022-10-27",54.1773,54.7354,53.7326,53.9597,283100.0],["2022-10-28",54.2719,55.5868,53.7705,55.549,201400.0],["2022-10-31",55.0476,56.1449,55.0476,55.9936,282900.0],["2022-11-01",56.1355,56.476,55.8517,56.0598,226100.0],["2022-11-02",56.0787,56.5233,54.7165,55.076,294200.0],["2022-11-03",54.4043,55.3881,53.9124,55.2084,205000.0],["2022-11-04",55.8517,56.2112,55.0854,55.5111,254300.0],["2022-11-07",55.53,55.9368,55.1327,55.6719,290400.0],["2022-11-08",56.7598,57.422,55.6625,56.3531,381100.0],["2022-11-09",55.9084,56.6085,55.426,55.7382,299600.0],["2022-11-10",57.8288,58.6235,57.4883,57.9613,314900.0],["2022-11-11",58.2924,58.5478,56.8166,56.9017,255200.0],["2022-11-14",56.8923,57.3653,56.5517,56.5517,261900.0],["2022-11-15",56.9412,57.2262,56.0102,56.5707,325700.0],["2022-11-16",56.4852,56.8557,56.2287,56.5042,202900.0],["2022-11-17",55.6777,57.3687,55.6207,57.1787,271400.0],["2022-11-18",57.7582,57.9197,56.9792,57.5777,179300.0],["2022-11-21",57.5112,58.1857,57.3307,58.1572,222400.0],["2022-11-22",58.3377,59.1736,57.9482,58.9646,210800.0],["2022-11-23",58.6987,59.1071,58.5657,58.5847,170600.0],["2022-11-25",58.9552,59.8481,58.7272,59.4966,107700.0],["2022-11-28",59.7721,60.8171,59.5916,60.7886,319100.0],["2022-11-29",60.7981,62.47,60.7886,62.261,278500.0],["2022-11-30",62.071,63.363,61.6151,63.2395,453900.0],["2022-12-01",63.5435,63.7715,62.6885,62.7075,335300.0],["2022-12-02",62.1945,63.515,62.109,62.983,303500.0],["2022-12-05",62.5745,62.66,61.3871,61.8811,322200.0],["2022-12-06",61.7386,62.508,61.6341,62.4605,434300.0],["2022-12-07",62.09,62.1185,60.0096,60.0761,360300.0],["2022-12-08",60.4086,61.0261,60.1141,60.2281,382700.0],["2022-12-09",59.9431,60.4181,59.7626,59.8671,252900.0],["2022-12-12",59.8006,60.1046,59.3921,59.7816,308700.0],["2022-12-13",61.0451,61.0451,59.1071,59.1926,361100.0],["2022-12-14",59.2021,59.4016,57.7582,58.1097,513500.0],["2022-12-15",57.5872,58.2902,57.2452,57.9387,446400.0],["2022-12-16",57.0552,58.2617,57.0552,57.9387,1380100.0],["2022-12-19",57.9387,58.5087,57.4637,58.0337,404900.0],["2022-12-20",58.3377,59.0596,58.2902,58.7842,369200.0],["2022-12-21",59.2781,60.0001,59.2116,59.7341,417800.0],["2022-12-22",59.4681,59.6201,58.6892,59.5061,367100.0],["2022-12-23",59.4206,60.0761,59.0311,60.0571,268200.0],["2022-12-27",59.9716,60.1331,59.3921,59.4301,187800.0],["2022-12-28",59.4491,59.4491,58.7652,58.9361,229800.0],["2022-12-29",59.3541,59.5821,58.9171,59.1451,187700.0],["2022-12-30",58.6227,59.2401,58.4422,59.1451,259100.0],["2023-01-03",59.2211,59.5726,57.8152,58.2142,294700.0],["2023-01-04",58.4517,59.1736,58.2427,58.7367,232000.0],["2023-01-05",58.6037,59.0976,58.1097,58.3092,211300.0],["2023-01-06",58.6797,59.2021,58.0527,59.0786,149400.0],["2023-01-09",59.1261,59.4111,58.0052,58.1002,281100.0],["2023-01-10",57.9862,58.2997,57.2927,57.5207,264400.0],["2023-01-11",57.5207,58.2427,57.4827,58.2142,214300.0],["2023-01-12",58.3092,59.0501,57.8247,58.9456,210300.0],["2023-01-13",58.6322,59.6106,58.4232,59.2686,190800.0],["2023-01-17",59.0311,59.0311,56.8367,57.5682,445500.0],["2023-01-18",57.4067,58.2237,57.2357,57.2927,271500.0],["2023-01-19",56.8652,57.6442,56.3142,57.3972,253200.0],["2023-01-20",57.5587,57.8532,57.0172,57.7202,266100.0],["2023-01-23",57.6632,58.1097,57.3212,58.1097,204000.0],["2023-01-24",57.5872,58.6797,57.5492,58.4042,115500.0],["2023-01-25",58.2332,58.7082,58.2047,58.4992,131100.0],["2023-01-26",58.7936,60.0096,58.3757,59.9906,208600.0],["2023-01-27",59.9906,60.2661,59.0216,59.0976,145000.0],["2023-01-30",58.9171,59.2401,58.0432,58.3472,187900.0],["2023-01-31",58.5372,59.4681,57.9957,59.4681,302300.0],["2023-02-01",59.1736,59.4396,58.1762,58.8886,263700.0],["2023-02-02",58.9741,58.9741,57.6537,58.4232,246500.0],["2023-02-03",58.3282,59.2211,58.2047,58.8316,343100.0],["2023-02-06",58.5752,58.8981,57.8817,58.7842,207700.0],["2023-02-07",58.4992,59.3446,58.1477,59.2401,242300.0],["2023-02-08",58.9741,59.6011,58.5752,58.7556,156800.0],["2023-02-09",58.9361,59.2211,57.7772,57.7962,191600.0],["2023-02-10",57.9387,59.2876,57.3877,59.1451,224400.0],["2023-02-13",58.9552,59.8766,58.9552,59.4966,202900.0],["2023-02-14",59.3731,59.8386,58.5087,58.8316,182400.0],["2023-02-15",58.3092,59.5726,58.1952,59.4491,119500.0],["2023-02-16",59.0501,59.8576,58.7462,59.4301,162500.0],["2023-02-17",59.3731,59.8101,59.3351,59.5726,233100.0],["2023-02-21",59.2211,59.3446,58.3282,58.6037,193300.0],["2023-02-22",58.7842,59.7151,58.7842,59.0976,226400.0],["2023-02-23",59.3541,59.7721,58.8031,59.2116,156100.0],["2023-02-24",58.8411,59.5156,58.5372,59.4206,164000.0],["2023-02-27",59.6486,59.8006,58.8411,58.9456,166100.0],["2023-02-28",59.0216,59.6296,58.6417,59.2876,389800.0],["2023-03-01",57.1407,57.5112,53.9488,55.5258,650900.0],["2023-03-02",55.3358,57.9672,54.8798,57.3592,358700.0],["2023-03-03",57.1977,57.1977,56.1052,56.5327,187200.0],["2023-03-06",56.3522,56.3522,54.6993,54.8513,509200.0],["2023-03-07",54.8226,55.2808,54.059,54.584,195000.0],["2023-03-08",54.6222,54.8417,53.868,54.5076,245300.0],["2023-03-09",54.269,54.269,52.713,52.7893,189400.0],["2023-03-10",52.2834,52.503,50.6797,51.0806,301400.0],["2023-03-13",49.9828,49.9828,47.7681,47.7968,420800.0],["2023-03-14",49.2955,49.8492,48.7991,49.8014,370900.0],["2023-03-15",48.3409,48.9996,46.7849,47.329,452200.0],["2023-03-16",46.9186,48.4555,46.5463,47.7968,315400.0],["2023-03-17",47.2431,47.2431,44.6752,45.2671,1041500.0],["2023-03-20",45.964,47.73,45.964,46.6131,558900.0],["2023-03-21",47.7204,48.6273,47.4627,47.5677,400000.0],["2023-03-22",47.4818,47.6441,45.3817,45.4389,288400.0],["2023-03-23",45.5248,45.5439,43.9784,44.1216,257300.0],["2023-03-24",43.5966,44.9425,43.1574,44.7898,273600.0],["2023-03-27",45.6108,45.7253,45.0475,45.5248,189200.0],["2023-03-28",45.3339,46.069,45.3339,46.0499,179200.0],["2023-03-29",46.594,46.7085,45.964,46.594,239000.0],["2023-03-30",47.1572,47.5199,46.7181,47.0426,182600.0],["2023-03-31",47.3004,48.1404,47.0617,47.9877,365500.0],["2023-04-03",48.1213,48.7705,47.94,48.465,292600.0],["2023-04-04",48.3505,48.3505,47.0808,48.0927,212100.0],["2023-04-05",48.7514,49.181,47.8254,49.1619,567400.0],["2023-04-06",49.3814,50.0592,49.1428,49.9065,239500.0],["2023-04-10",49.9924,50.5747,49.8301,50.441,351800.0],["2023-04-11",50.6129,51.6629,50.5842,51.4147,279400.0],["2023-04-12",51.5961,52.1498,51.3765,51.8443,219900.0],["2023-04-13",51.6343,52.503,51.2524,51.9684,279500.0],["2023-04-14",52.5221,52.5221,51.4243,51.6725,200300.0],["2023-04-17",51.4434,52.0161,51.0997,51.9588,167500.0],["2023-04-18",51.9588,52.1593,51.3956,51.7393,143700.0],["2023-04-19",51.8157,51.9779,51.4243,51.9398,210100.0],["2023-04-20",51.7106,51.8825,50.8515,51.262,225400.0],["2023-04-21",51.2429,51.4911,50.6224,51.4338,148800.0],["2023-04-24",51.5102,51.8729,51.1856,51.3002,128700.0],["2023-04-25",50.861,51.262,50.1737,50.1928,142100.0],["2023-04-26",49.9542,50.5938,49.9255,50.1356,129600.0],["2023-04-27",50.4506,51.1379,49.916,51.0615,116600.0],["2023-04-28",51.0233,51.6725,50.8133,51.4243,114900.0],["2023-05-01",51.4815,52.102,51.2142,51.8156,234500.0],["2023-05-02",51.5484,51.6056,49.4673,50.3742,164300.0],["2023-05-03",50.4219,51.0997,49.8778,49.8874,215100.0],["2023-05-04",49.3337,49.8778,47.8636,49.0091,210100.0],["2023-05-05",49.6869,51.0329,49.6869,50.2978,271300.0],["2023-05-08",50.4697,51.1283,50.4124,50.4219,325000.0],["2023-05-09",50.2406,50.6224,49.6392,50.1737,309600.0],["2023-05-10",50.9851,50.9851,47.5772,50.2692,333800.0],["2023-05-11",49.8205,50.6606,48.8182,49.9733,209100.0],["2023-05-12",50.2787,50.2978,49.4387,50.1451,214700.0],["2023-05-15",50.4792,50.7847,50.2787,50.4124,252100.0],["2023-05-16",50.2396,50.7291,49.9229,49.9709,196300.0],["2023-05-17",50.1821,50.8634,50.0093,50.2588,248700.0],["2023-05-18",50.3164,50.7675,49.875,50.6427,439100.0],["2023-05-19",51.0458,51.2665,49.9421,50.0477,186700.0],["2023-05-22",50.1437,50.3644,49.4911,50.1917,186900.0],["2023-05-23",50.2684,50.8155,49.8174,49.8174,169200.0],["2023-05-24",49.4239,49.5679,48.992,49.1552,177300.0],["2023-05-25",49.0016,49.6638,49.0016,49.2799,212100.0],["2023-05-26",49.4719,50.7675,49.1648,50.6139,224900.0],["2023-05-30",50.6235,51.1322,50.326,50.8059,235700.0],["2023-05-31",50.3932,50.422,49.6638,49.6638,322900.0],["2023-06-01",49.9805,50.3452,49.4047,49.5967,332000.0],["2023-06-02",50.0957,51.3913,50.0957,51.2281,193900.0],["2023-06-05",50.7963,50.7963,49.3759,50.23,328400.0],["2023-06-06",50.3932,51.6408,50.374,51.612,187400.0],["2023-06-07",51.6504,52.1974,51.3433,51.9671,203700.0],["2023-06-08",51.6984,52.303,51.5064,51.6696,226100.0],["2023-06-09",51.6216,52.1782,51.4201,51.8231,172300.0],["2023-06-12",51.66,51.9191,50.8922,51.3433,173600.0],["2023-06-13",51.4872,52.6389,51.4872,52.1494,275900.0],["2023-06-14",52.3414,52.6389,50.9594,51.0458,239200.0],["2023-06-15",51.0842,51.5832,50.8538,51.5832,221800.0],["2023-06-16",51.9959,52.3989,51.5352,52.3701,950500.0],["2023-06-20",52.4085,52.4277,51.2761,51.6888,275600.0],["2023-06-21",51.7655,52.0343,51.3625,51.8615,199500.0],["2023-06-22",51.9671,51.9671,51.1897,51.8807,224600.0],["2023-06-23",51.6792,51.8231,51.1705,51.1993,363500.0],["2023-06-26",51.4488,51.8135,51.0266,51.3913,162500.0],["2023-06-27",51.3049,51.9863,50.9978,51.8231,199500.0],["2023-06-28",51.6504,52.351,51.3721,52.303,209700.0],["2023-06-29",52.6964,53.4354,52.6964,53.3202,192700.0],["2023-06-30",53.7425,53.7713,53.2914,53.5506,178500.0],["2023-07-03",53.3394,53.7425,53.0131,53.0131,212800.0],["2023-07-05",52.7636,53.0995,52.111,52.8884,213100.0],["2023-07-06",52.802,53.2243,52.4277,53.0803,221800.0],["2023-07-07",53.0707,54.5774,53.0707,54.2415,465500.0],["2023-07-10",53.9632,54.6446,53.9632,54.1168,253500.0],["2023-07-11",54.136,55.0477,54.136,54.9709,174900.0],["2023-07-12",55.3452,55.3452,53.7041,53.7617,378200.0],["2023-07-13",53.4162,55.0669,53.0131,54.7982,254300.0],["2023-07-14",55.5083,55.5083,54.1264,54.4527,137900.0],["2023-07-17",54.184,55.7482,53.992,55.326,240700.0],["2023-07-18",55.422,56.5256,55.422,56.4104,182000.0],["2023-07-19",56.6887,57.1494,56.516,57.0054,188900.0],["2023-07-20",57.1974,57.7636,57.111,57.3317,229500.0],["2023-07-21",57.4181,57.6196,56.7655,57.1206,220700.0],["2023-07-24",56.9671,57.5141,56.5448,57.3701,218500.0],["2023-07-25",57.1302,57.7444,57.1302,57.4373,180000.0],["2023-07-26",57.3989,58.253,57.3509,57.9363,165800.0],["2023-07-27",58.3394,58.6561,58.0995,58.0995,161700.0],["2023-07-28",58.5409,58.5409,57.3893,57.3893,164600.0],["2023-07-31",57.6292,58.0611,57.2454,57.3701,222800.0],["2023-08-01",57.3701,57.7348,57.2358,57.6868,175000.0],["2023-08-02",57.3125,58.9344,57.3125,58.6465,163100.0],["2023-08-03",58.349,59.7501,58.0899,59.6446,251500.0],["2023-08-04",59.5678,60.5755,59.3855,59.9037,192500.0],["2023-08-07",59.7789,60.7578,59.7789,60.2396,201200.0],["2023-08-08",59.1743,60.1724,58.8384,60.1052,198700.0],["2023-08-09",58.0995,59.1168,55.6907,58.349,318400.0],["2023-08-10",58.4834,59.4718,57.8692,57.8788,241500.0],["2023-08-11",57.7156,58.1571,57.6292,57.7636,196700.0],["2023-08-14",57.4661,57.7732,56.5544,56.6791,285100.0],["2023-08-15",56.3417,57.1613,56.2452,56.9299,173600.0],["2023-08-16",56.6695,57.4698,56.2549,56.6984,163300.0],["2023-08-17",57.1227,57.3541,56.4574,56.4574,155400.0],["2023-08-18",56.0524,57.0263,56.0524,56.5827,216800.0],["2023-08-21",56.6791,56.8238,55.8595,55.9849,151900.0],["2023-08-22",55.8595,56.3802,54.876,54.876,154200.0],["2023-08-23",54.741,55.5895,54.741,55.4835,171500.0],["2023-08-24",55.4642,56.5538,55.4642,56.1295,199300.0],["2023-08-25",56.1102,56.4767,55.6088,55.7342,144500.0],["2023-08-28",55.9559,56.737,55.9463,56.0042,108000.0],["2023-08-29",56.2645,56.4477,55.8402,56.2452,153800.0],["2023-08-30",56.2742,56.6309,56.062,56.1295,121900.0],["2023-08-31",56.2549,56.8431,56.0909,56.737,185300.0],["2023-09-01",57.1516,59.0705,57.1516,58.4727,218900.0],["2023-09-05",58.0773,58.5787,57.3156,57.3156,374300.0],["2023-09-06",57.3059,57.4409,56.5634,57.0649,225400.0],["2023-09-07",57.1709,58.0773,56.9009,57.547,454000.0],["2023-09-08",57.5856,58.1834,57.3541,57.5373,204100.0],["2023-09-11",57.817,58.492,57.7398,58.1641,280000.0],["2023-09-12",58.357,59.2151,58.2027,58.9741,244400.0],["2023-09-13",59.2344,59.3694,58.7909,58.8102,310300.0],["2023-09-14",59.2826,59.678,58.8969,59.2441,339600.0],["2023-09-15",58.8198,59.408,58.2605,58.5787,1748800.0],["2023-09-18",58.6077,58.6077,57.6916,57.8363,249600.0],["2023-09-19",58.087,58.9741,58.087,58.6559,266900.0],["2023-09-20",58.9355,59.4273,58.7909,58.8584,202800.0],["2023-09-21",58.8198,58.8198,57.9616,58.1159,215800.0],["2023-09-22",57.9905,58.6077,57.7013,58.4245,175800.0],["2023-09-25",58.2027,59.2248,58.2027,59.2151,159400.0],["2023-09-26",59.0223,59.2826,58.3377,58.357,276100.0],["2023-09-27",58.492,59.3984,58.1159,59.1959,231100.0],["2023-09-28",59.3598,60.353,59.3598,59.6491,317200.0],["2023-09-29",59.5526,59.7551,58.2798,58.357,229500.0],["2023-10-02",58.1352,58.1352,56.9974,57.2095,250400.0],["2023-10-03",57.0649,57.0745,56.4092,56.4574,181800.0],["2023-10-04",56.2163,57.0166,56.1874,56.8334,252400.0],["2023-10-05",56.4767,58.193,56.4767,58.1255,269900.0],["2023-10-06",57.923,58.7427,57.8555,58.2509,164000.0],["2023-10-09",57.9905,59.0223,57.7784,58.8777,162400.0],["2023-10-10",59.0512,59.3019,58.0387,58.1062,167300.0],["2023-10-11",58.3377,59.1187,58.2509,59.0223,178700.0],["2023-10-12",59.3598,59.3598,58.5691,59.2826,162600.0],["2023-10-13",59.919,60.083,58.5016,58.8584,197300.0],["2023-10-16",59.2151,60.3337,59.2151,60.0251,224900.0],["2023-10-17",59.9094,61.404,59.9094,60.8833,273900.0],["2023-10-18",60.6905,60.9315,60.1601,60.3723,150700.0],["2023-10-19",60.4687,60.8062,58.868,59.1091,275100.0],["2023-10-20",59.1091,59.3694,57.8073,57.8266,244900.0],["2023-10-23",57.6048,57.9616,57.0938,57.1034,230400.0],["2023-10-24",57.2095,57.8748,56.9009,57.5373,194900.0],["2023-10-25",57.4313,58.9741,57.4313,58.1545,235100.0],["2023-10-26",58.3184,59.7648,57.8652,58.733,213800.0],["2023-10-27",58.4052,58.4823,57.8363,58.1834,213200.0],["2023-10-30",58.6462,59.5623,58.6462,59.3984,163600.0],["2023-10-31",59.7455,60.729,59.7455,60.1698,219400.0],["2023-11-01",59.7841,61.5101,59.6201,61.4329,203400.0],["2023-11-02",61.5294,62.6576,61.404,62.6479,248100.0],["2023-11-03",62.6768,63.4965,62.5997,63.1493,244500.0],["2023-11-06",63.0626,63.2554,62.7251,63.0529,243500.0],["2023-11-07",62.7829,62.7829,61.8669,62.0404,272300.0],["2023-11-08",64.8464,64.8464,61.3847,63.5158,339700.0],["2023-11-09",62.9179,63.2554,62.3779,62.4551,364400.0],["2023-11-10",62.4551,63.13,62.349,62.8022,257700.0],["2023-11-13",62.2815,63.6604,62.2815,62.9179,268500.0],["2023-11-14",63.6636,64.5836,63.499,64.3318,301900.0],["2023-11-15",64.1575,64.632,63.7507,63.8088,238900.0],["2023-11-16",64.0994,64.3415,63.3731,63.4699,281200.0],["2023-11-17",63.9832,64.2834,63.6345,63.8863,232800.0],["2023-11-20",63.8573,64.3802,63.3246,64.3318,234900.0],["2023-11-21",64.3996,65.0871,64.0509,64.3512,271000.0],["2023-11-22",64.5255,65.184,64.4577,65.0,272800.0],["2023-11-24",65.2227,66.2977,65.1743,65.8813,159000.0],["2023-11-27",65.765,66.4623,65.6198,66.1427,272000.0],["2023-11-28",66.3267,66.6947,65.4261,66.1234,321700.0],["2023-11-29",65.9587,66.4526,65.1259,65.2227,326600.0],["2023-11-30",65.3486,65.9006,65.1259,65.765,267100.0],["2023-12-01",65.3486,66.133,65.3486,65.7941,206300.0],["2023-12-04",65.368,66.6754,65.368,66.4333,432200.0],["2023-12-05",66.3655,67.024,66.0265,66.3461,328300.0],["2023-12-06",66.4914,66.9853,65.3971,65.4842,243300.0],["2023-12-07",65.8328,66.104,65.1453,66.104,233300.0],["2023-12-08",67.789,69.2126,66.7335,68.5638,726400.0],["2023-12-11",68.3604,69.7452,68.3604,69.2804,372400.0],["2023-12-12",68.8446,70.52,68.7962,70.1616,414700.0],["2023-12-13",70.3844,71.0332,69.6678,70.7911,394900.0],["2023-12-14",70.9945,71.1882,69.7355,70.2778,272300.0],["2023-12-15",69.8324,70.1229,68.864,69.5516,797200.0],["2023-12-18",69.7452,70.2585,69.1545,69.7355,251000.0],["2023-12-19",69.6097,70.9654,69.6097,70.6555,234400.0],["2023-12-20",70.7911,71.4884,70.4328,70.4425,365700.0],["2023-12-21",70.2004,71.3334,70.2004,71.1882,249500.0],["2023-12-22",71.1494,72.2147,70.7718,71.837,242000.0],["2023-12-26",72.0501,72.573,71.7692,71.9629,198900.0],["2023-12-27",71.8564,72.418,71.498,72.3503,197900.0],["2023-12-28",72.4084,72.7086,72.3309,72.3696,147700.0],["2023-12-29",72.573,72.602,71.866,72.4665,164000.0],["2024-01-02",72.0307,72.7764,72.021,72.3115,256100.0],["2024-01-03",71.7789,72.6214,71.6917,71.8564,239300.0],["2024-01-04",72.4471,73.4058,71.9919,72.6892,455300.0],["2024-01-05",72.6989,74.0063,72.6892,73.2993,413100.0],["2024-01-08",73.2703,73.7835,72.8635,73.5705,223500.0],["2024-01-09",72.941,73.0475,72.3503,72.9023,173900.0],["2024-01-10",72.9216,73.2896,72.7764,73.2025,161400.0],["2024-01-11",73.2606,73.4542,72.7376,73.125,170500.0],["2024-01-12",73.6383,73.8804,72.9313,73.1056,176300.0],["2024-01-16",72.8732,73.3284,72.7279,73.2896,179300.0],["2024-01-17",72.6214,73.7932,72.6214,73.3961,189100.0],["2024-01-18",73.4639,75.2846,73.1928,75.2555,338000.0],["2024-01-19",75.5363,77.0568,75.517,76.8921,521100.0],["2024-01-22",77.2117,79.7683,77.2117,79.41,485300.0],["2024-01-23",79.5359,79.9523,78.7224,78.7708,296000.0],["2024-01-24",79.3519,79.9717,79.2163,79.594,221600.0],["2024-01-25",79.962,80.3009,78.8096,79.594,261600.0],["2024-01-26",79.8264,80.2041,79.4681,80.0104,143800.0],["2024-01-29",79.9136,80.0395,79.4584,79.8361,171500.0],["2024-01-30",79.6424,80.6786,79.6424,80.2041,242100.0],["2024-01-31",80.2041,80.7948,78.3835,78.5675,345600.0],["2024-02-01",78.5094,78.9645,77.1633,78.5965,337200.0],["2024-02-02",78.5868,80.3009,78.5868,79.9329,237900.0],["2024-02-05",79.4003,80.7755,78.7709,80.2719,232300.0],["2024-02-06",80.0588,80.5237,78.4997,78.8193,260100.0],["2024-02-07",78.9548,79.226,78.2382,78.6837,350400.0],["2024-02-08",78.9355,79.5843,78.4319,79.5069,223200.0],["2024-02-09",79.226,80.3978,79.042,79.6327,357300.0],["2024-02-12",79.9911,80.3494,79.565,79.6908,255100.0],["2024-02-13",79.2163,80.543,79.0614,80.175,352700.0],["2024-02-14",80.5334,81.8795,80.5334,81.6083,337400.0],["2024-02-15",82.0441,82.6832,81.3468,81.6374,335800.0],["2024-02-16",81.3371,82.0538,80.882,80.9788,262800.0],["2024-02-20",80.6012,81.3372,80.5527,80.9304,276700.0],["2024-02-21",81.6955,82.6348,81.3275,82.1603,246900.0],["2024-02-22",82.3249,82.7026,81.7729,82.567,257500.0],["2024-02-23",82.6251,82.9157,82.1603,82.2474,214400.0],["2024-02-26",82.3056,83.1094,82.1119,82.9835,232000.0],["2024-02-27",82.7317,83.09,82.199,82.935,260700.0],["2024-02-28",84.7363,93.5489,84.2521,91.9994,962900.0],["2024-02-29",91.1375,91.6604,86.8571,88.7068,742100.0],["2024-03-01",89.1426,90.1594,88.1257,88.9102,433400.0],["2024-03-04",88.6487,89.559,88.0579,88.2226,295700.0],["2024-03-05",87.8242,89.4372,87.8242,88.2614,305200.0],["2024-03-06",88.3392,89.1068,87.8047,88.689,274700.0],["2024-03-07",88.8542,89.515,88.4072,88.7084,321500.0],["2024-03-08",88.6501,89.0388,87.3189,87.7464,268700.0],["2024-03-11",87.2023,87.4841,86.629,86.9593,394600.0],["2024-03-12",87.0079,88.8056,86.3277,88.3295,516100.0],["2024-03-13",88.6404,89.1068,87.8145,88.0865,370400.0],["2024-03-14",88.4558,88.8542,87.5229,88.1351,358600.0],["2024-03-15",87.8339,89.1651,87.8339,88.2614,1069100.0],["2024-03-18",88.2614,88.8833,87.6784,88.0088,421100.0],["2024-03-19",87.9796,89.2817,87.9796,88.9708,503800.0],["2024-03-20",88.7181,90.5547,88.0379,90.234,413200.0],["2024-03-21",90.234,90.5255,88.9902,89.0971,424800.0],["2024-03-22",88.4363,89.1554,86.4638,87.0468,370100.0],["2024-03-25",87.4841,88.1643,87.0468,87.3577,467600.0],["2024-03-26",87.6007,88.3975,86.7747,87.2509,511600.0],["2024-03-27",87.3189,87.3383,84.462,84.8799,922000.0],["2024-03-28",85.1422,85.7155,84.6175,84.7827,786600.0],["2024-04-01",84.3065,84.326,82.7907,83.1113,596500.0],["2024-04-02",82.9073,83.3542,82.1882,82.5866,597200.0],["2024-04-03",82.7712,83.9664,82.2465,82.3242,395600.0],["2024-04-04",82.5769,82.985,80.6723,80.9735,392300.0],["2024-04-05",81.3719,82.3048,81.2748,81.5177,378300.0],["2024-04-08",81.2359,81.7801,80.7889,81.0999,288400.0],["2024-04-09",81.0513,81.6246,79.4576,80.0796,510700.0],["2024-04-10",79.8949,80.4974,78.8649,78.9621,401500.0],["2024-04-11",78.7483,78.7483,77.1935,77.3101,788400.0],["2024-04-12",77.3976,78.0001,76.7077,77.1935,469400.0],["2024-04-15",77.7766,78.3013,76.0566,76.6008,489600.0],["2024-04-16",76.7077,76.7077,75.8623,76.2024,337100.0],["2024-04-17",75.9983,76.387,74.599,74.9197,405800.0],["2024-04-18",75.5902,76.3093,73.7828,74.1035,543900.0],["2024-04-19",74.3075,75.4347,73.9966,75.3278,555500.0],["2024-04-22",75.8623,76.2315,75.289,75.5708,334700.0],["2024-04-23",75.8526,76.9798,75.8526,76.6202,439500.0],["2024-04-24",76.2024,77.2518,76.0858,76.2607,379000.0],["2024-04-25",76.0761,76.2607,75.0363,75.7262,414800.0],["2024-04-26",75.2501,76.6494,74.6185,76.2412,388800.0],["2024-04-29",76.4842,76.9992,75.8234,76.2315,424800.0],["2024-04-30",75.7554,76.0275,74.2784,74.531,335400.0],["2024-05-01",73.9383,75.7845,73.9383,74.8711,539700.0],["2024-05-02",75.6777,75.9303,74.9683,75.2501,401300.0],["2024-05-03",75.1918,76.0955,74.3561,75.6679,498000.0],["2024-05-06",76.0566,76.7466,76.0566,76.7466,514400.0],["2024-05-07",76.2801,77.1741,76.1538,76.2024,790300.0],["2024-05-08",77.3685,80.4877,77.3685,79.7589,675700.0],["2024-05-09",79.0592,79.205,77.2616,77.7571,588600.0],["2024-05-10",77.7668,77.7863,76.4939,76.97,382800.0],["2024-05-13",76.902,77.5725,75.9206,76.1538,458600.0],["2024-05-14",75.9197,76.2514,75.3733,75.666,569800.0],["2024-05-15",75.5099,76.3099,75.1002,75.5392,302400.0],["2024-05-16",76.0757,76.3587,75.188,75.4611,254700.0],["2024-05-17",75.3441,75.6855,74.9246,75.3538,276600.0],["2024-05-20",75.4416,75.4709,73.2758,73.3734,406700.0],["2024-05-21",73.471,73.8807,73.1393,73.6563,250300.0],["2024-05-22",73.4905,74.2319,73.4027,74.0856,261200.0],["2024-05-23",74.3685,74.5538,73.2563,73.3832,282100.0],["2024-05-24",73.8027,74.427,73.7929,74.2222,255000.0],["2024-05-28",74.1148,74.1246,73.0319,73.3539,304500.0],["2024-05-29",73.1978,74.6807,72.9246,74.2807,431800.0],["2024-05-30",74.3197,75.1587,74.1441,75.0807,357500.0],["2024-05-31",74.2124,75.8611,74.0075,75.8221,370600.0],["2024-06-03",76.3587,76.4757,75.9294,76.3001,324200.0],["2024-06-04",75.9977,76.5343,75.4319,76.105,338900.0],["2024-06-05",76.2514,76.3684,75.1392,75.666,361800.0],["2024-06-06",75.9392,76.6318,75.4611,75.666,391000.0],["2024-06-07",75.5587,76.1928,75.0709,75.1099,301200.0],["2024-06-10",74.7685,74.7685,73.4905,73.51,523600.0],["2024-06-11",73.2563,73.3831,71.8125,71.9198,549300.0],["2024-06-12",72.1637,73.949,72.1637,73.549,641800.0],["2024-06-13",74.4953,75.0904,73.2954,74.1344,543900.0],["2024-06-14",73.3051,73.91,73.1783,73.6758,320400.0],["2024-06-17",73.7344,75.8709,73.7344,75.6953,453500.0],["2024-06-18",75.6075,76.0465,75.3246,75.8221,435400.0],["2024-06-20",75.8416,76.6416,75.5489,76.6123,421400.0],["2024-06-21",76.4269,76.9343,75.0709,75.266,1813700.0],["2024-06-24",75.0709,76.144,74.9343,75.0807,413000.0],["2024-06-25",75.0611,75.2368,74.5246,74.6514,324500.0],["2024-06-26",74.7685,74.7685,73.1685,73.7929,352000.0],["2024-06-27",73.7441,75.5489,73.5002,75.2855,293700.0],["2024-06-28",75.6172,75.9099,74.9343,75.266,808200.0],["2024-07-01",75.9977,77.1879,75.7928,76.2806,516200.0],["2024-07-02",75.6075,76.6026,75.2855,75.3928,381900.0],["2024-07-03",75.266,76.466,75.1782,76.0953,235200.0],["2024-07-05",75.8514,76.2123,74.0563,74.2807,472500.0],["2024-07-08",74.749,76.2026,74.7295,74.827,246200.0],["2024-07-09",78.1537,78.9049,76.9538,78.7293,544100.0],["2024-07-10",78.9049,79.3244,78.1342,78.6513,410800.0],["2024-07-11",78.0269,79.4122,78.0269,79.1098,212100.0],["2024-07-12",79.4122,80.4854,78.4562,78.4854,355400.0],["2024-07-15",78.583,79.9878,78.583,79.1488,359200.0],["2024-07-16",79.5683,80.5732,79.5683,79.9976,376700.0],["2024-07-17",80.1049,80.9537,79.6659,79.7927,321300.0],["2024-07-18",79.5391,80.7098,79.1001,79.1488,229500.0],["2024-07-19",78.8171,79.5196,77.3635,77.5294,309800.0],["2024-07-22",77.744,78.4562,77.1196,78.144,446400.0],["2024-07-23",78.3586,79.0415,77.9391,78.8269,488800.0],["2024-07-24",79.3147,79.8708,78.2025,78.4757,369700.0],["2024-07-25",78.7586,80.4854,78.4854,79.0025,303200.0],["2024-07-26",79.5976,80.6707,79.4513,80.5049,326900.0],["2024-07-29",80.9439,81.5487,78.3684,78.4659,273600.0],["2024-07-30",79.0025,80.4951,78.9732,80.1537,264700.0],["2024-07-31",80.3878,81.2171,79.7537,80.3586,208800.0],["2024-08-01",80.6317,81.2171,78.4171,79.0318,347600.0],["2024-08-02",77.8806,78.8171,76.6221,77.6464,250700.0],["2024-08-05",75.666,76.0953,72.9734,74.0953,393200.0],["2024-08-06",74.388,76.2123,74.388,75.1489,369000.0],["2024-08-07",75.6075,75.7831,74.3295,74.427,360800.0],["2024-08-08",71.6173,73.9002,70.7979,72.6612,522100.0],["2024-08-09",72.5441,72.6222,71.2174,72.1929,408600.0],["2024-08-12",72.31,73.149,72.0856,72.8563,349000.0],["2024-08-13",73.2271,73.91,72.5344,72.7002,424200.0],["2024-08-14",73.2076,73.8417,72.632,73.3051,506800.0],["2024-08-15",73.8709,74.5441,73.4222,73.8514,261400.0],["2024-08-16",74.0075,75.0026,74.0075,74.8856,234400.0],["2024-08-19",74.8173,75.5197,74.388,74.9636,248300.0],["2024-08-20",74.9343,74.9831,73.7929,74.027,280100.0],["2024-08-21",74.7029,75.6335,74.3993,75.5454,326800.0],["2024-08-22",75.3593,76.0254,75.0556,75.7413,203100.0],["2024-08-23",75.8393,77.2009,75.7511,76.4956,195600.0],["2024-08-26",76.9266,77.5535,76.0646,76.1625,309600.0],["2024-08-27",76.3682,76.5935,76.0254,76.2115,256100.0],["2024-08-28",76.1527,77.387,76.1527,77.2499,281000.0],["2024-08-29",77.4458,78.4156,76.7111,78.0727,255600.0],["2024-08-30",78.396,78.6898,77.4654,78.445,263500.0],["2024-09-03",78.1609,78.8956,77.7201,78.5919,619700.0],["2024-09-04",78.6703,80.3258,77.8964,78.0923,430000.0],["2024-09-05",78.6801,78.6801,76.6621,77.2499,266100.0],["2024-09-06",76.7699,77.6515,76.3193,76.3389,475100.0],["2024-09-09",73.9585,75.4572,73.5666,74.7127,490200.0],["2024-09-10",74.938,75.3789,74.0662,75.1731,407900.0],["2024-09-11",74.654,75.2613,74.2132,74.8401,595900.0],["2024-09-12",74.7617,76.1135,74.7617,75.4768,326300.0],["2024-09-13",75.7805,78.6115,75.6825,78.5429,414100.0],["2024-09-16",79.0033,79.5421,78.3666,79.0719,340900.0],["2024-09-17",79.4147,79.6498,78.9054,79.1992,367800.0],["2024-09-18",79.4539,80.4629,79.3266,79.5911,428400.0],["2024-09-19",80.2278,80.4825,79.307,79.4833,417900.0],["2024-09-20",79.2482,80.0221,78.6702,79.4147,1467000.0],["2024-09-23",79.1013,80.3159,79.0033,79.4049,390000.0],["2024-09-24",79.7086,79.7086,77.8866,77.8866,313700.0],["2024-09-25",78.1903,78.4547,77.5829,77.8082,290000.0],["2024-09-26",77.8082,78.876,77.8082,78.5723,453600.0],["2024-09-27",78.8858,79.1209,77.769,77.8866,362200.0],["2024-09-30",78.3176,78.3372,77.2009,77.8964,299700.0],["2024-10-01",77.4458,77.916,76.7797,77.387,332500.0],["2024-10-02",77.387,79.2678,77.387,79.2188,341600.0],["2024-10-03",79.2286,79.5323,78.445,78.8956,296900.0],["2024-10-04",79.6988,81.1878,79.6988,81.129,249700.0],["2024-10-07",80.7861,81.0408,78.1609,78.6409,390600.0],["2024-10-08",78.9054,80.0123,78.7682,79.9339,373200.0],["2024-10-09",79.7576,81.9421,79.7576,81.1584,361600.0],["2024-10-10",81.7168,82.4319,81.5992,82.2457,294000.0],["2024-10-11",82.4319,83.0588,81.7755,82.2359,530200.0],["2024-10-14",82.52,82.902,82.3045,82.5984,444300.0],["2024-10-15",83.0,83.5584,81.7755,81.7755,348500.0],["2024-10-16",82.0694,83.4114,82.0008,83.382,221700.0],["2024-10-17",83.9894,85.88,83.9894,85.7918,272000.0],["2024-10-18",85.9192,85.9192,84.2343,84.9984,214200.0],["2024-10-21",84.7045,84.8514,83.2155,83.2841,214100.0],["2024-10-22",82.951,83.5094,82.2163,82.9412,162800.0],["2024-10-23",82.9216,82.9314,81.9421,82.4123,223400.0],["2024-10-24",82.951,83.6367,82.5298,83.431,215300.0],["2024-10-25",83.2155,83.2155,80.8939,81.3445,160200.0],["2024-10-28",81.991,83.5388,81.991,83.0294,213400.0],["2024-10-29",82.8433,83.48,82.4514,83.2547,197300.0],["2024-10-30",83.2351,84.822,83.098,83.9404,313200.0],["2024-10-31",84.1069,84.5086,81.7364,81.7559,344100.0],["2024-11-01",81.8343,82.8041,80.8155,80.8743,294600.0],["2024-11-04",80.6882,81.2563,79.7184,79.8555,192300.0],["2024-11-05",79.6988,81.0017,79.6988,80.796,144600.0],["2024-11-06",84.4792,86.4677,83.3625,86.4383,244300.0],["2024-11-07",85.8898,85.8898,84.7143,84.7633,174400.0],["2024-11-08",85.1159,86.0269,84.6947,85.7428,353300.0],["2024-11-11",86.1445,88.9167,86.0661,87.7314,364500.0],["2024-11-12",93.0603,93.5697,89.2302,89.5436,896300.0],["2024-11-13",88.9755,89.4163,87.0359,87.1339,439200.0],["2024-11-14",87.8196,89.9844,87.7314,89.671,404600.0],["2024-11-15",89.6318,90.7779,88.3289,89.1616,353800.0],["2024-11-18",90.5526,91.1501,89.6514,90.0824,293500.0],["2024-11-19",89.6122,90.7681,88.8971,89.6808,263200.0],["2024-11-20",89.9355,89.9355,88.8481,89.3771,220100.0],["2024-11-21",89.6612,90.4448,89.044,90.2293,251600.0],["2024-11-22",90.0622,92.1853,89.9345,91.4972,257200.0],["2024-11-25",92.4113,94.1609,91.9199,93.0699,449400.0],["2024-11-26",92.4113,92.4507,91.3203,91.7233,328700.0],["2024-11-27",92.5489,93.3549,91.6447,91.8118,177900.0],["2024-11-29",91.6447,92.2246,91.4186,91.684,124600.0],["2024-12-02",91.4284,91.4678,90.1114,90.5144,243600.0],["2024-12-03",90.6913,91.0451,90.0033,90.6913,217000.0],["2024-12-04",89.9934,91.0549,89.8263,90.1802,203300.0],["2024-12-05",90.5733,91.0844,90.1015,90.1409,163700.0],["2024-12-06",90.19,90.19,88.7452,89.158,177800.0],["2024-12-09",88.9811,89.1481,88.0571,88.1456,220800.0],["2024-12-10",88.1063,88.1063,86.0029,86.8482,281500.0],["2024-12-11",86.9858,88.9221,86.514,88.6272,257500.0],["2024-12-12",88.7845,89.846,88.6469,89.1481,405800.0],["2024-12-13",89.0499,89.9836,88.2439,88.5093,509800.0],["2024-12-16",88.3717,89.5905,88.1653,88.7255,297600.0],["2024-12-17",88.4601,88.6174,86.6614,87.3888,360700.0],["2024-12-18",87.3003,87.7721,84.1157,84.3025,307700.0],["2024-12-19",84.7841,85.5213,84.2337,84.4303,263000.0],["2024-12-20",84.1747,86.6909,84.1747,86.1995,1152800.0],["2024-12-23",85.4525,86.7007,84.8922,86.5042,209900.0],["2024-12-24",87.0644,87.4478,86.632,87.4084,85300.0],["2024-12-26",87.3101,88.3127,86.8777,88.1063,127700.0],["2024-12-27",87.9785,88.696,87.1234,88.0473,227300.0],["2024-12-30",87.0153,88.3225,86.6418,87.8409,172000.0],["2024-12-31",88.3815,88.9024,87.7524,88.47,227300.0],["2025-01-02",88.8336,89.4823,87.7524,87.9785,189100.0],["2025-01-03",88.5289,88.9319,87.89,88.7452,202100.0],["2025-01-06",88.7943,90.0721,88.1751,88.4208,257200.0],["2025-01-07",88.7845,89.1776,87.6542,88.0965,188000.0],["2025-01-08",87.9294,87.9687,86.9366,87.2905,175400.0],["2025-01-10",85.8161,86.0029,83.7029,84.6072,225000.0],["2025-01-13",83.8405,85.2362,83.7914,85.1871,252600.0],["2025-01-14",85.9537,87.4674,85.7867,87.3691,233700.0],["2025-01-15",88.9221,89.3447,88.5486,89.04,174100.0],["2025-01-16",89.3447,90.1507,89.0007,90.0131,171400.0],["2025-01-17",89.9836,91.0058,89.787,90.1605,181800.0],["2025-01-21",90.3473,91.1139,90.1507,90.652,200800.0],["2025-01-22",90.652,90.8289,90.0721,90.6618,198900.0],["2025-01-23",90.6225,91.1434,89.8558,90.3079,237700.0],["2025-01-24",89.9934,91.0943,89.9934,90.6815,169600.0],["2025-01-27",90.9567,92.5391,90.7404,92.2737,200800.0],["2025-01-28",92.4507,93.4139,92.1066,92.7455,155500.0],["2025-01-29",92.372,93.7579,92.1951,92.7062,175400.0],["2025-01-30",93.5023,94.8489,92.7947,93.8365,252900.0],["2025-01-31",93.3254,93.9938,92.6571,92.9814,317700.0],["2025-02-03",90.8485,92.0182,88.9123,91.1238,185500.0],["2025-02-04",91.1532,92.1165,90.8191,90.9567,228000.0],["2025-02-05",91.6349,91.9592,90.6618,91.8118,198900.0],["2025-02-06",92.6079,92.6079,91.3695,92.4605,198400.0],["2025-02-07",92.2639,92.4507,91.684,92.1263,197900.0],["2025-02-10",92.1263,92.1263,89.6494,90.0524,309000.0],["2025-02-11",90.0327,90.7601,89.6986,90.3079,252100.0],["2025-02-12",89.443,89.9541,88.7255,89.3742,287400.0],["2025-02-13",89.4627,90.7994,88.6665,90.6323,201700.0],["2025-02-14",90.308,90.7994,89.0007,89.04,320400.0],["2025-02-18",89.2366,91.0156,89.2366,89.9934,250500.0],["2025-02-19",90.3178,90.996,89.4332,90.0819,256500.0],["2025-02-20",89.5904,90.2391,88.8434,89.4725,209000.0],["2025-02-21",89.6887,89.6887,87.9588,88.2734,276400.0],["2025-02-24",88.9909,90.249,88.9123,89.2464,254900.0],["2025-02-25",89.7084,91.1729,89.3644,90.5439,365200.0],["2025-02-26",90.308,91.3203,89.9738,90.0524,265100.0],["2025-02-27",90.3669,91.5267,90.3669,90.6225,232300.0],["2025-02-28",85.5115,87.3691,83.3589,85.8358,752700.0],["2025-03-03",86.6811,89.5118,86.5926,88.2635,585300.0],["2025-03-04",86.9956,87.0939,85.0986,85.3247,321400.0],["2025-03-05",85.4135,86.4891,84.634,85.5714,282300.0],["2025-03-06",84.9892,85.1372,83.4301,83.588,306300.0],["2025-03-07",83.5485,84.7721,82.6703,84.1307,262800.0],["2025-03-10",83.1736,84.3577,81.7724,81.802,392400.0],["2025-03-11",81.5553,82.5914,81.5553,81.9105,292400.0],["2025-03-12",82.2362,83.0354,81.1705,82.8874,333700.0],["2025-03-13",83.292,83.6176,82.6013,83.0256,209200.0],["2025-03-14",83.4795,85.2458,83.0058,85.1372,231700.0],["2025-03-17",85.1767,87.4364,85.078,86.0648,387200.0],["2025-03-18",86.2917,86.42,84.4268,84.8017,274900.0],["2025-03-19",85.0682,85.9069,84.4366,85.5813,289800.0],["2025-03-20",85.1273,86.7456,84.6932,85.6109,325400.0],["2025-03-21",84.9497,86.0746,84.0419,84.2491,2336100.0],["2025-03-24",85.6997,86.6174,85.1372,86.6075,419000.0],["2025-03-25",86.9726,87.762,86.1733,86.8147,295400.0],["2025-03-26",87.3969,88.9066,86.4595,87.1305,315000.0],["2025-03-27",87.4857,87.9889,86.8246,87.6436,291900.0],["2025-03-28",87.9396,88.6402,86.0056,86.0746,247800.0],["2025-03-31",85.3839,87.7916,84.8905,86.9331,480000.0],["2025-04-01",87.1502,87.6041,86.0549,86.9331,309800.0],["2025-04-02",85.9069,86.943,85.3444,86.5384,381900.0],["2025-04-03",84.1209,85.1471,82.6506,82.9664,517600.0],["2025-04-04",80.5389,80.5389,76.9472,78.0128,448000.0],["2025-04-07",74.727,78.9108,73.1087,75.546,555600.0],["2025-04-08",77.9832,79.0687,75.4177,76.286,453400.0],["2025-04-09",75.5854,82.1178,74.9736,81.7132,553100.0],["2025-04-10",80.7856,81.0225,77.5984,78.9305,436200.0],["2025-04-11",78.674,79.7199,77.5589,79.7199,336700.0],["2025-04-14",80.7264,81.654,80.2133,80.9139,283100.0],["2025-04-15",80.6968,81.7428,80.5685,80.835,250100.0],["2025-04-16",81.1409,82.3644,80.6771,81.654,340900.0],["2025-04-17",82.1474,83.1341,81.5849,82.1671,255900.0],["2025-04-21",81.6638,81.9007,80.4304,80.904,237400.0],["2025-04-22",82.473,83.8347,81.7724,83.6078,254400.0],["2025-04-23",85.0583,86.3411,84.0321,84.1899,317800.0],["2025-04-24",83.736,85.828,83.736,85.3938,339100.0],["2025-04-25",84.8017,85.7786,84.2393,85.6503,280400.0],["2025-04-28",86.2621,87.0121,85.7391,86.8048,245900.0],["2025-04-29",86.5088,87.762,85.7786,87.6041,232700.0],["2025-04-30",86.5286,86.864,84.6636,86.568,346400.0],["2025-05-01",86.0352,87.3475,85.6701,86.3509,241200.0],["2025-05-02",87.9692,89.3112,87.1206,88.9856,236200.0],["2025-05-05",88.7586,89.1434,88.137,88.4527,252400.0],["2025-05-06",88.2258,89.2915,87.8212,87.9396,353500.0],["2025-05-07",87.9396,89.0349,85.9266,86.4891,782700.0],["2025-05-08",87.2884,88.058,86.8344,87.2785,639100.0],["2025-05-09",86.8739,89.4099,85.5023,86.2424,505100.0],["2025-05-12",87.0811,87.614,84.8905,86.2325,470200.0],["2025-05-13",86.9825,87.4166,86.1437,86.5285,395300.0],["2025-05-14",86.3608,86.3608,84.3577,85.1964,400700.0],["2025-05-15",84.407,85.601,84.407,85.3839,298400.0],["2025-05-16",85.6514,86.1467,85.0174,85.4434,302000.0],["2025-05-19",85.3839,85.4929,84.7301,85.3047,410500.0],["2025-05-20",85.1858,85.7703,84.8291,85.1164,328900.0],["2025-05-21",84.3041,84.8391,83.155,83.2144,341100.0],["2025-05-22",83.6206,83.888,82.2733,83.1648,388300.0],["2025-05-23",82.6299,83.8088,82.5407,83.6503,395400.0],["2025-05-27",84.2447,84.948,83.2243,84.5716,303800.0],["2025-05-28",84.3437,84.8391,83.2639,83.3531,381700.0],["2025-05-29",83.7989,83.9475,82.8578,83.9277,271300.0],["2025-05-30",83.3432,84.1951,83.3432,83.7592,356200.0],["2025-06-02",83.4026,84.0862,82.3327,84.0069,287100.0],["2025-06-03",83.5017,84.0069,82.1148,83.8979,346700.0],["2025-06-04",83.8781,84.2149,83.4125,83.6899,263800.0],["2025-06-05",84.1456,84.1456,83.0163,83.3234,231500.0],["2025-06-06",84.314,84.7103,83.7295,84.6211,207800.0],["2025-06-09",84.5914,84.5914,82.5507,83.1847,285300.0],["2025-06-10",82.9469,83.2639,82.1544,82.7389,263400.0],["2025-06-11",82.7785,83.5116,82.7488,83.3035,291800.0],["2025-06-12",82.62,84.2843,82.3922,84.1456,285800.0],["2025-06-13",83.462,84.8589,83.3135,84.0267,315000.0],["2025-06-16",84.3834,85.8099,84.2447,84.7301,298800.0],["2025-06-17",84.7301,84.7301,82.8578,83.4323,376300.0],["2025-06-18",83.5017,84.7994,83.5017,84.7994,405000.0],["2025-06-20",85.0669,86.2359,84.6508,85.5028,999500.0],["2025-06-23",85.4334,86.3944,84.7697,86.3349,320400.0],["2025-06-24",86.5628,86.9491,85.9882,86.1071,262600.0],["2025-06-25",86.1467,86.2161,84.7796,85.0174,244500.0],["2025-06-26",85.4037,86.6519,84.7598,86.5529,291600.0],["2025-06-27",86.4538,86.9888,86.0675,86.7312,712600.0],["2025-06-30",86.8104,87.1869,85.6613,86.2854,291100.0],["2025-07-01",85.7207,87.0779,85.1561,85.8297,460200.0],["2025-07-02",85.6019,85.6019,83.9673,84.1753,305500.0],["2025-07-03",84.7202,85.3839,84.6508,84.7004,277700.0],["2025-07-07",84.4428,85.0867,83.5116,84.0465,375500.0],["2025-07-08",83.5413,84.8291,83.5413,83.8484,369000.0],["2025-07-09",84.0564,84.5518,82.3228,82.6993,283100.0],["2025-07-10",82.4219,82.8181,81.6194,82.4417,362900.0],["2025-07-11",81.6789,83.2441,81.6393,82.828,367100.0],["2025-07-14",82.7983,83.9475,82.7488,83.3135,272600.0],["2025-07-15",82.9271,83.2144,81.1737,81.2034,230600.0],["2025-07-16",81.4213,82.3327,80.8963,81.56,238100.0],["2025-07-17",81.1538,82.6299,81.1538,82.5308,277400.0],["2025-07-18",82.5507,83.3531,82.4912,82.6101,208800.0],["2025-07-21",82.6893,83.4224,82.0652,82.4318,340100.0],["2025-07-22",82.6794,83.8484,82.6794,83.363,264700.0],["2025-07-23",83.462,83.7791,82.7488,83.5116,332200.0],["2025-07-24",83.1748,83.5017,82.5804,82.6596,225600.0],["2025-07-25",82.7686,83.7593,82.7686,83.4323,219300.0],["2025-07-28",83.1847,83.7493,82.8974,83.046,239300.0],["2025-07-29",83.472,83.9376,83.1252,83.3234,221000.0],["2025-07-30",83.2342,83.6305,82.7389,82.8974,210900.0],["2025-07-31",82.4714,83.8088,82.4714,83.789,307600.0],["2025-08-01",83.1252,83.5116,82.2931,83.0559,400900.0],["2025-08-04",83.1748,83.7394,82.7884,83.5512,240500.0],["2025-08-05",84.205,85.691,83.7593,84.9877,388100.0],["2025-08-06",85.4037,85.9684,85.0471,85.3641,309700.0],["2025-08-07",84.9084,85.5127,83.1847,83.6503,597200.0],["2025-08-08",82.5209,83.3234,81.1241,81.1241,527100.0],["2025-08-11",80.926,81.7185,80.391,81.3322,529600.0],["2025-08-12",81.5006,81.9761,80.7873,81.243,279900.0],["2025-08-13",80.5495,81.8572,80.1632,81.7383,592700.0],["2025-08-14",81.8374,81.9563,80.7972,81.768,251900.0],["2025-08-15",81.6987,81.8176,79.7372,79.7471,326600.0],["2025-08-18",79.4499,80.0047,79.2617,79.658,403900.0],["2025-08-19",79.5886,81.0548,79.5094,80.8864,266400.0],["2025-08-20",80.3217,81.0845,80.1434,80.2524,268100.0],["2025-08-21",80.2127,80.4109,79.3905,80.1335,355300.0],["2025-08-22",80.817,81.8077,80.5694,81.7383,232100.0],["2025-08-25",81.4907,81.669,80.3217,80.3217,405300.0],["2025-08-26",80.3712,80.8765,80.0344,80.6585,297100.0],["2025-08-27",80.5495,81.6294,80.5495,81.2925,381000.0],["2025-08-28",81.5303,81.5303,80.3217,81.134,322000.0],["2025-08-29",81.4312,81.8671,80.718,81.4312,299700.0],["2025-09-02",81.1439,81.4312,79.9651,80.4505,303700.0],["2025-09-03",79.9552,81.1935,79.8561,80.9854,348000.0],["2025-09-04",81.451,82.2634,81.2133,82.2634,192200.0],["2025-09-05",82.0454,82.6101,81.3718,81.4114,384000.0],["2025-09-08",81.5798,81.5798,80.1434,81.1637,270700.0],["2025-09-09",81.3222,81.6393,80.8864,81.2826,384800.0],["2025-09-10",81.5897,81.5996,80.5991,80.9854,234600.0],["2025-09-11",80.9062,82.6398,80.8467,82.3822,244700.0],["2025-09-12",82.095,82.4021,81.6195,81.7185,264300.0],["2025-09-15",81.5996,81.8473,80.3712,80.6783,313800.0],["2025-09-16",80.6189,80.6189,79.44,79.8858,326700.0],["2025-09-17",80.2524,81.6095,80.2524,81.0251,353900.0],["2025-09-18",80.9953,82.511,80.8467,82.2535,295300.0],["2025-09-19",82.3426,83.1351,82.1247,82.8478,1072900.0],["2025-09-22",82.8181,83.2144,82.0652,82.7884,297300.0],["2025-09-23",82.6596,83.5413,82.6596,82.9073,268000.0],["2025-09-24",83.0658,84.3536,82.8082,84.0862,317100.0],["2025-09-25",83.6998,83.9277,82.6893,83.0559,280900.0],["2025-09-26",83.5017,84.5617,83.1946,83.8583,199200.0],["2025-09-29",83.6007,83.6007,82.6695,83.3135,236800.0],["2025-09-30",83.5908,83.9475,83.0955,83.8583,221700.0],["2025-10-01",83.5611,84.4626,83.0064,83.0064,296300.0],["2025-10-02",82.7785,84.1456,82.7785,83.7592,452900.0],["2025-10-03",83.7592,84.7499,83.4422,83.4918,474800.0],["2025-10-06",83.6305,84.1357,82.6497,82.9469,236200.0],["2025-10-07",83.1946,84.3834,81.8275,81.8374,247000.0],["2025-10-08",82.3922,82.8974,81.5699,81.7185,227100.0],["2025-10-09",81.7284,82.5507,80.8467,81.1241,200000.0],["2025-10-10",81.5402,81.7482,79.6778,79.757,229100.0],["2025-10-13",79.6778,80.7972,79.6778,80.3514,197900.0],["2025-10-14",80.2623,81.9265,80.2623,81.5105,186700.0],["2025-10-15",81.2925,81.3123,79.6679,80.2226,251000.0],["2025-10-16",79.5589,79.8264,78.3107,78.3998,309400.0],["2025-10-17",78.8555,79.4896,78.0333,79.2419,242800.0],["2025-10-20",79.4202,80.4802,79.341,80.2424,172500.0],["2025-10-21",80.3613,82.1742,79.658,81.7383,244100.0],["2025-10-22",81.986,82.6101,80.7081,80.8864,291100.0],["2025-10-23",81.2529,81.768,80.4703,81.7185,195700.0],["2025-10-24",81.8374,82.3228,81.5699,81.6095,176000.0],["2025-10-27",82.1742,82.2634,81.3123,81.4907,205600.0],["2025-10-28",80.9953,81.4708,80.1038,80.5099,274500.0],["2025-10-29",80.1929,80.8467,79.6877,80.1632,210800.0],["2025-10-30",80.1929,81.6591,80.1335,81.1043,259900.0],["2025-10-31",80.6288,80.8864,79.4797,79.8264,392300.0],["2025-11-03",79.5688,80.7873,78.5782,80.5892,392300.0],["2025-11-04",80.7873,81.3718,80.0245,81.2628,329000.0],["2025-11-05",81.3421,82.2733,80.8467,81.1538,389800.0],["2025-11-06",80.9062,81.3718,79.9354,80.7972,421500.0],["2025-11-07",83.1153,86.1269,81.9166,86.0675,594300.0],["2025-11-10",85.7604,86.4934,85.2353,85.5721,406900.0],["2025-11-11",85.9189,87.0977,85.9189,86.9392,245100.0],["2025-11-12",86.8699,87.7714,86.2755,86.7411,352700.0],["2025-11-13",86.5033,87.1473,86.1368,86.8402,284300.0],["2025-11-14",87.0284,87.4048,86.1962,86.642,286700.0],["2025-11-17",86.9888,86.9888,85.7405,85.9387,306900.0],["2025-11-18",86.2359,88.5441,85.9486,88.128,356200.0],["2025-11-19",87.8506,88.5837,87.1076,87.2067,263900.0],["2025-11-20",87.4742,88.5936,86.6519,87.2265,277500.0],["2025-11-21",87.9794,89.396,87.811,88.9502,351200.0],["2025-11-24",88.663,89.1583,87.7912,88.9403,399500.0],["2025-11-25",89.505,90.8523,89.1979,89.2078,325700.0],["2025-11-26",89.2276,90.5749,88.8215,89.2078,449900.0],["2025-11-28",89.6734,90.3074,89.3267,89.6932,161200.0],["2025-12-01",89.2276,90.1985,88.9205,89.3663,305800.0],["2025-12-02",89.1781,89.1781,88.3757,88.5144,235100.0],["2025-12-03",88.4252,88.8314,87.7317,87.9992,187900.0],["2025-12-04",87.811,88.6828,87.4048,87.9398,185100.0],["2025-12-05",87.92,88.1379,87.3751,87.8011,197900.0],["2025-12-08",88.1973,88.2172,86.6321,86.7807,276200.0],["2025-12-09",87.068,87.8903,87.068,87.6723,272200.0],["2025-12-10",87.5138,88.9304,87.5138,87.92,312400.0],["2025-12-11",88.1577,89.1682,87.2661,89.0295,277300.0],["2025-12-12",89.3168,89.4158,88.6629,89.3762,335100.0],["2025-12-15",89.614,91.4269,89.5248,90.8325,416100.0],["2025-12-16",91.1495,91.2684,89.3861,89.9508,693900.0],["2025-12-17",90.2678,91.5358,89.9112,91.199,294000.0],["2025-12-18",90.565,91.5358,90.4065,91.3179,261000.0],["2025-12-19",90.773,91.1594,89.5644,89.6536,1393800.0],["2025-12-22",89.8418,90.6938,89.4257,90.139,386600.0],["2025-12-23",89.4555,90.7433,89.4555,90.0598,302500.0],["2025-12-24",89.7923,90.6542,89.7923,90.0102,160100.0],["2025-12-26",90.1786,90.1786,89.2474,89.8022,253900.0],["2025-12-29",89.9508,90.1588,89.4456,89.7428,290600.0],["2025-12-30",89.9211,90.4362,89.5149,89.822,238100.0],["2025-12-31",89.7427,90.5353,88.6629,89.0295,259600.0],["2026-01-02",88.8611,88.8611,87.6525,87.9101,315700.0],["2026-01-05",87.2067,89.4357,87.2067,88.98,330400.0],["2026-01-06",88.4945,89.0295,87.7813,88.98,309000.0],["2026-01-07",88.5044,89.3366,87.8803,89.0889,378700.0],["2026-01-08",89.2871,90.5848,89.2871,89.5446,278000.0],["2026-01-09",89.2772,90.0895,88.8908,89.1583,315300.0],["2026-01-12",88.7125,89.6734,88.1379,88.1676,288100.0],["2026-01-13",87.7813,87.8704,84.205,84.5914,323400.0],["2026-01-14",84.6013,85.2452,84.205,84.6409,320000.0],["2026-01-15",83.8583,85.374,83.8583,84.7598,313000.0],["2026-01-16",84.3338,84.6806,83.9078,84.215,286800.0],["2026-01-20",83.9078,84.3635,83.1946,83.2738,232600.0],["2026-01-21",83.3134,84.4923,83.3134,84.1753,224900.0],["2026-01-22",84.3933,84.3933,83.0361,83.6404,259700.0],["2026-01-23",83.2441,84.0267,82.2634,82.4813,217400.0],["2026-01-26",82.4813,83.8781,82.4813,83.0955,361900.0],["2026-01-27",83.2837,83.2837,82.0256,82.2436,207400.0],["2026-01-28",82.8677,83.6106,82.085,82.8181,316300.0],["2026-01-29",83.462,84.4131,83.3135,84.3734,317200.0],["2026-01-30",84.4527,84.7796,83.789,84.0564,271200.0],["2026-02-02",84.205,85.0867,83.7295,84.849,297600.0],["2026-02-03",84.4725,86.2557,84.2546,84.9976,263900.0],["2026-02-04",85.5127,87.068,85.5127,86.2755,286100.0],["2026-02-05",86.3349,87.7417,86.2755,86.9392,265700.0],["2026-02-06",87.5039,88.8512,86.5331,86.9293,219100.0],["2026-02-09",86.4241,88.1181,84.7004,84.849,297400.0],["2026-02-10",85.0372,85.9981,85.0273,85.7405,183500.0],["2026-02-11",86.0476,86.1863,84.9877,85.8594,232500.0],["2026-02-12",85.5325,87.1373,85.0768,86.0873,261800.0],["2026-02-13",85.8297,85.9684,84.8192,85.5325,201700.0],["2026-02-17",86.1863,87.4246,86.1566,86.8104,255700.0],["2026-02-18",86.5925,86.5925,85.4037,86.117,213900.0],["2026-02-19",86.1962,86.7312,85.5622,85.9189,184600.0],["2026-02-20",86.8104,87.9299,86.0873,87.5633,214000.0],["2026-02-23",87.1274,87.5732,84.2942,84.314,283400.0],["2026-02-24",84.3933,85.3542,83.9475,84.7697,230900.0],["2026-02-25",85.4632,85.582,84.2348,85.4334,220100.0],["2026-02-26",85.6415,86.3547,85.3938,85.8297,269600.0],["2026-02-27",88.4945,89.1484,84.314,85.4037,616500.0],["2026-03-02",85.0669,87.5732,84.9381,86.6321,500600.0],["2026-03-03",85.6613,86.5826,83.9871,86.0873,335000.0],["2026-03-04",85.7604,86.8996,84.8589,86.7015,294900.0],["2026-03-05",86.2458,86.8402,85.3839,85.8891,237200.0],["2026-03-06",84.2474,85.3618,83.2225,84.8842,318500.0],["2026-03-09",84.516,85.2424,83.1927,85.1628,303500.0],["2026-03-10",84.4762,85.9687,84.1976,84.526,312400.0],["2026-03-11",84.7349,84.7349,83.2026,83.8096,293800.0],["2026-03-12",83.0932,83.73,82.0882,82.7549,319200.0],["2026-03-13",82.1579,83.5509,82.1579,82.9638,375500.0],["2026-03-16",83.5807,84.6255,83.0434,83.0932,329600.0],["2026-03-17",83.7897,84.1777,82.9141,82.9539,259800.0],["2026-03-18",82.4862,83.3618,82.0484,82.0982,242600.0],["2026-03-19",81.5409,82.327,80.337,81.6206,290400.0],["2026-03-20",81.6305,81.9589,80.128,80.4066,689700.0],["2026-03-23",81.5807,81.6902,80.6753,81.0434,326000.0],["2026-03-24",80.6056,81.8295,80.5559,81.2325,262600.0],["2026-03-25",81.2126,81.6006,80.4962,81.0733,271200.0],["2026-03-26",80.9041,81.7001,80.8643,80.9837,222600.0],["2026-03-27",80.6852,80.7151,78.7649,78.8942,290700.0],["2026-03-30",79.2624,80.9439,79.0136,80.0086,497200.0],["2026-03-31",80.924,81.8295,79.6405,81.0733,264100.0],["2026-04-01",80.6156,81.6802,80.0982,80.2375,252200.0],["2026-04-02",80.3171,81.0534,79.7698,80.6952,248000.0],["2026-04-06",80.3569,81.2225,80.2076,81.2126,198300.0],["2026-04-07",80.9937,81.6802,80.725,81.4613,236600.0],["2026-04-08",82.0584,83.2623,82.0584,82.7847,385100.0],["2026-04-09",82.4066,83.9787,82.4066,83.0733,369700.0],["2026-04-10",83.4315,83.4315,81.2623,81.5509,320300.0],["2026-04-13",81.2822,82.0683,80.6355,82.0683,327000.0],["2026-04-14",81.7897,82.5061,81.7698,82.0285,286700.0],["2026-04-15",81.9987,83.322,81.9788,83.0136,277700.0],["2026-04-16",82.9738,83.4215,82.4763,82.5857,359000.0],["2026-04-17",82.924,84.9837,82.5957,84.3767,435700.0],["2026-04-20",83.9588,85.1528,82.8643,82.9638,266400.0],["2026-04-21",84.0185,84.0185,81.9887,82.327,321400.0],["2026-04-22",82.2474,82.934,81.4315,82.8146,931400.0],["2026-04-23",83.4116,83.4215,81.7002,82.934,309700.0],["2026-04-24",82.7947,83.7698,82.0086,82.9837,308400.0],["2026-04-27",82.6952,83.7797,82.5061,82.5758,293500.0],["2026-04-28",83.4613,83.72,82.6952,83.1031,311700.0],["2026-04-29",82.8245,83.3021,81.2424,81.2822,344800.0],["2026-04-30",81.5808,81.939,80.7947,81.4912,289100.0],["2026-05-01",82.0484,82.3569,80.3171,80.4564,360500.0],["2026-05-04",79.8892,81.6802,79.6106,81.332,315400.0],["2026-05-05",81.2424,81.9987,81.2424,81.4514,289000.0],["2026-05-06",81.8594,82.0584,81.2524,81.6007,343500.0],["2026-05-07",81.6205,82.7449,81.2823,82.0186,453100.0],["2026-05-08",78.6057,79.1529,73.8097,74.6754,1337200.0],["2026-05-11",75.2724,79.0833,75.2724,78.5161,848500.0],["2026-05-12",78.4863,78.6952,76.556,76.5659,806600.0],["2026-05-13",75.9291,76.148,74.5858,74.7649,642700.0],["2026-05-14",75.6306,76.4067,75.2624,75.75,491400.0],["2026-05-15",76.32,76.32,74.38,74.88,476300.0],["2026-05-18",74.97,76.8,74.91,75.55,506600.0],["2026-05-19",77.4,78.99,77.2,77.75,556700.0],["2026-05-20",78.33,78.97,77.83,78.82,356300.0],["2026-05-21",78.24,78.85,77.43,78.67,332900.0],["2026-05-22",78.58,78.65,76.79,76.89,366700.0],["2026-05-26",76.58,77.07,75.94,76.19,360500.0],["2026-05-27",76.0,76.99,74.55,74.93,379400.0],["2026-05-28",74.29,74.99,74.14,74.18,371300.0],["2026-05-29",74.34,74.58,73.68,74.21,442200.0],["2026-06-01",75.17,75.17,73.46,74.04,416200.0],["2026-06-02",73.27,75.09,73.27,73.88,354800.0],["2026-06-03",73.9,73.95,72.76,73.2,293700.0],["2026-06-04",74.51,74.99,73.43,73.87,317500.0],["2026-06-05",74.29,75.9,74.29,75.57,302100.0],["2026-06-08",75.55,75.82,74.7,74.82,389900.0],["2026-06-09",75.04,75.84,74.88,75.35,317200.0],["2026-06-10",75.89,76.98,75.38,75.97,353700.0],["2026-06-11",76.54,76.75,75.37,75.64,340500.0],["2026-06-12",75.48,76.58,75.08,76.46,308400.0],["2026-06-15",76.47,77.17,75.75,75.94,364300.0],["2026-06-16",76.51,78.01,76.51,77.37,379900.0],["2026-06-17",76.84,77.94,76.52,77.25,370600.0],["2026-06-18",77.01,77.31,76.13,76.52,1401600.0],["2026-06-22",77.11,77.33,76.51,76.63,342000.0],["2026-06-23",77.4,78.15,76.83,78.14,361600.0],["2026-06-24",78.23,78.98,77.94,78.33,338900.0],["2026-06-25",78.33,79.25,77.07,77.19,292400.0],["2026-06-26",77.79,79.81,77.71,79.77,630500.0],["2026-06-29",79.27,80.37,78.92,80.19,420800.0],["2026-06-30",80.04,80.32,79.4,80.16,341000.0],["2026-07-01",80.62,81.66,80.54,81.39,304600.0],["2026-07-02",82.0,83.75,81.26,83.67,325400.0],["2026-07-06",83.45,84.13,83.31,83.63,288881.87252],["2026-07-07",84.44,85.51,83.94,84.02,302932.887436],["2026-07-08",84.39,84.5,82.74,82.75,411056.78575],["2026-07-09",83,83.38,82.165,82.5,282679.595749],["2026-07-10",82.54,82.77,81.95,82.1,265258.92846],["2026-07-13",82.44,83.895,82.25,83.73,279705.799477],["2026-07-14",83.55,83.825,82.62,82.68,302713.336554],["2026-07-15",82.01,83.51,80.91,82.49,302865.93402],["2026-07-16",82.3,84.615,82.3,84.17,334094.002369],["2026-07-17",84.12,86.3613,84.12,84.96,261700.63881],["2026-07-20",84.38,85.85,84.38,85.41,325200.586331],["2026-07-21",85.36,85.785,84.6,84.76,301777.116705],["2026-07-22",84.66,84.94,84.1,84.46,244420.772272],["2026-07-23",84.39,84.6074,83.42,84.19,326093.613523],["2026-07-24",84.17,85.915,84.17,85.36,254833.367576],["2026-07-27",85.44,86.17,85.07,85.3,348520.839529],["2026-07-28",85.49,86.94,84.6,85.48,337524.075788],["2026-07-29",85.05,85.99,83.97,84.33,418960.092667],["2026-07-30",84.49,84.5,82.96,84.15,379576.068499],["2026-07-31",84.39,84.55,82.29,82.72,324774.246781],["2026-08-03",83.78,84.5445,83.365,83.95,332051.396958],["2026-08-04",83.17,84.3499,82.7,82.89,307176.639867],["2026-08-05",83.52,83.81,82.29,82.74,293109.756113],["2026-08-06",84.1,84.1,82.07,82.57,289313.918401],["2026-08-07",79.32,79.67,75.01,75.43,588355.195251],["2026-08-10",75.33,77.28,75.29,76.79,82085.989653],["2026-08-11",75.4,76.45,75.28,75.31,396257.869111],["2026-08-12",74.78,76.69,74.57,74.76,359568.987642],["2026-08-13",75.45,76.515,74.91,76.17,377826.865504],["2026-08-14",76.12,76.81,76.06,76.79,241992.024513]]}