{"t":"CNK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2007-04-24",11.1534,11.3295,10.4137,11.1006,18903300.0],["2007-04-25",11.1006,11.3236,11.1006,11.2004,3461900.0],["2007-04-26",11.3295,12.1455,11.2708,11.4528,1153800.0],["2007-04-27",11.4469,11.5056,11.1299,11.1534,829200.0],["2007-04-30",11.1769,11.2884,11.0947,11.0947,1411200.0],["2007-05-01",11.0947,11.1475,10.9186,11.0653,1096400.0],["2007-05-02",11.0653,11.0829,10.6251,10.8188,1659500.0],["2007-05-03",10.7718,11.0066,10.5957,10.6251,778500.0],["2007-05-04",10.6838,11.036,10.672,10.9186,717300.0],["2007-05-07",11.0653,11.4175,10.9773,11.2238,761000.0],["2007-05-08",11.1827,11.2414,11.0947,11.1651,130600.0],["2007-05-09",11.124,11.2884,11.0419,11.1534,181400.0],["2007-05-10",11.1534,11.1827,11.0947,11.1534,506000.0],["2007-05-11",11.1534,11.2473,11.1064,11.218,156400.0],["2007-05-14",11.218,11.3354,11.0653,11.2884,388300.0],["2007-05-15",11.3001,11.6524,11.2884,11.4352,342200.0],["2007-05-16",11.3882,11.4469,11.1886,11.3001,129700.0],["2007-05-17",11.2121,11.2414,10.9303,11.1534,307500.0],["2007-05-18",11.1299,11.4352,11.124,11.3471,544000.0],["2007-05-21",11.2414,11.623,11.2121,11.5643,435800.0],["2007-05-22",11.5056,11.7111,11.4175,11.4704,165700.0],["2007-05-23",11.4175,11.5056,11.2708,11.3354,150300.0],["2007-05-24",11.3295,11.3588,11.1593,11.2884,147800.0],["2007-05-25",11.2649,11.3001,11.2004,11.2591,74400.0],["2007-05-29",11.1827,11.2238,11.1006,11.124,107500.0],["2007-05-30",11.1064,11.5702,11.1064,11.2532,251700.0],["2007-05-31",11.1769,11.3706,11.1534,11.3588,397500.0],["2007-06-01",11.3295,11.4469,11.2121,11.4234,209400.0],["2007-06-04",11.5056,11.623,11.3236,11.3412,272700.0],["2007-06-05",11.3588,11.5584,11.1534,11.2297,126400.0],["2007-06-06",11.1827,11.2708,11.0888,11.171,172400.0],["2007-06-07",11.1534,11.1534,10.8716,11.036,101900.0],["2007-06-08",11.1534,11.1534,10.8716,10.9773,388900.0],["2007-06-11",10.9186,10.9186,10.7131,10.8775,115600.0],["2007-06-12",10.8892,11.1475,10.7894,10.9127,411700.0],["2007-06-13",10.9127,10.9127,10.7836,10.8599,348300.0],["2007-06-14",10.8423,10.9186,10.7718,10.901,137000.0],["2007-06-15",10.9127,10.9773,10.7718,10.9773,81600.0],["2007-06-18",10.9773,11.0653,10.8951,10.9773,211500.0],["2007-06-19",11.0066,11.0888,10.8247,10.8364,173800.0],["2007-06-20",10.8599,11.0008,10.7601,10.8658,328000.0],["2007-06-21",10.8364,10.9421,10.7601,10.8892,146900.0],["2007-06-22",10.5664,10.6896,10.1848,10.2259,1855100.0],["2007-06-25",10.1907,10.1907,9.4804,10.0028,1790300.0],["2007-06-26",10.0968,10.3316,10.0968,10.1965,327500.0],["2007-06-27",10.0909,10.3433,10.0381,10.3198,131900.0],["2007-06-28",10.3316,10.6896,10.314,10.5253,237300.0],["2007-06-29",10.5898,10.6544,10.4196,10.5018,199800.0],["2007-07-02",10.537,10.5664,10.2729,10.2905,416700.0],["2007-07-03",10.3022,10.3081,9.9206,9.9441,82100.0],["2007-07-05",9.9383,9.9911,9.7856,9.8561,354200.0],["2007-07-06",9.8561,9.9206,9.8032,9.8972,286600.0],["2007-07-09",9.9206,10.22,9.9206,9.9852,487700.0],["2007-07-10",9.9441,10.038,9.8032,9.8385,212400.0],["2007-07-11",9.8326,9.9559,9.7739,9.8561,341400.0],["2007-07-12",9.8913,10.2729,9.8678,10.0263,414100.0],["2007-07-13",10.0146,10.1555,9.9441,10.1261,434000.0],["2007-07-16",10.0968,10.5781,9.9852,10.5605,183000.0],["2007-07-17",10.5664,10.6544,10.4079,10.4196,67100.0],["2007-07-18",10.3492,10.5664,10.3198,10.5077,167500.0],["2007-07-19",10.5077,10.5664,10.4079,10.4548,165700.0],["2007-07-20",10.4314,10.4959,10.1085,10.2083,371500.0],["2007-07-23",10.2142,10.2376,10.1026,10.1555,179200.0],["2007-07-24",10.1555,10.1672,9.815,9.9324,296600.0],["2007-07-25",9.8913,9.9911,9.8443,9.9911,257500.0],["2007-07-26",9.8619,10.085,9.6858,9.9735,235800.0],["2007-07-27",9.9794,10.0733,9.5802,9.5919,468700.0],["2007-07-30",9.586,9.8619,9.3336,9.8326,427200.0],["2007-07-31",9.8913,9.8913,9.5626,9.5978,446400.0],["2007-08-01",9.7915,9.8091,9.3982,9.6389,444500.0],["2007-08-02",9.6389,9.6389,8.9932,9.3571,280400.0],["2007-08-03",9.3336,9.5215,8.8405,9.2162,480800.0],["2007-08-06",9.2162,9.3571,8.7055,9.3571,437000.0],["2007-08-07",9.3571,9.9324,9.3101,9.586,356200.0],["2007-08-08",9.5391,10.2552,9.5273,10.2142,364200.0],["2007-08-09",10.0381,10.3785,9.95,9.9794,302700.0],["2007-08-10",9.9794,10.5546,9.4686,9.9676,161400.0],["2007-08-13",10.0204,10.0263,9.6858,9.9676,232400.0],["2007-08-14",10.267,10.5605,9.7211,9.7798,201300.0],["2007-08-15",9.7974,9.9089,9.6858,9.6858,161600.0],["2007-08-16",9.6858,10.2435,9.6565,10.2024,283000.0],["2007-08-17",10.5664,10.7718,10.2905,10.3198,299400.0],["2007-08-20",10.3903,10.6662,10.3903,10.449,96200.0],["2007-08-21",10.4137,10.5664,10.3785,10.4372,84400.0],["2007-08-22",10.4666,10.6251,10.3903,10.402,105700.0],["2007-08-23",10.4607,10.5957,10.2729,10.3609,56900.0],["2007-08-24",10.3727,10.5899,10.2963,10.5605,170400.0],["2007-08-27",10.5488,10.8834,10.5488,10.7894,170400.0],["2007-08-28",10.7307,10.7307,10.4783,10.5546,121800.0],["2007-08-29",10.584,10.9127,10.584,10.7601,74200.0],["2007-08-30",10.7128,11.103,10.7128,10.8842,137800.0],["2007-08-31",10.9966,11.0498,10.5591,10.63,113800.0],["2007-09-04",10.5709,10.766,10.5236,10.5886,123800.0],["2007-09-05",10.5886,10.5886,10.2694,10.3817,112600.0],["2007-09-06",10.6478,10.9552,10.5413,10.8369,443700.0],["2007-09-07",10.6182,10.8961,10.6182,10.7719,168400.0],["2007-09-10",10.7956,10.8429,10.2871,10.4349,231800.0],["2007-09-11",10.5236,10.7719,10.364,10.4527,141000.0],["2007-09-12",10.4586,10.766,10.3167,10.4054,90100.0],["2007-09-13",10.5532,10.7187,10.5118,10.6064,163600.0],["2007-09-14",10.5236,10.6951,10.3285,10.6478,113900.0],["2007-09-17",10.6359,10.8488,10.5709,10.6182,245500.0],["2007-09-18",10.6537,11.0261,10.5827,10.8665,143200.0],["2007-09-19",10.9847,11.0261,10.6596,10.7719,107200.0],["2007-09-20",10.8783,10.967,10.8547,10.9315,139900.0],["2007-09-21",10.9375,10.9493,10.8665,10.9315,246400.0],["2007-09-24",10.9197,10.9729,10.8547,10.9375,61300.0],["2007-09-25",10.9079,10.9788,10.7542,10.9493,125200.0],["2007-09-26",11.0025,11.2567,10.9552,11.103,99200.0],["2007-09-27",11.0734,11.168,10.9493,11.1148,168100.0],["2007-09-28",11.1266,11.5168,10.8961,10.9729,318800.0],["2007-10-01",10.9966,11.5878,10.9966,11.4282,183700.0],["2007-10-02",11.5168,11.5701,11.3217,11.4814,157100.0],["2007-10-03",11.3927,11.5582,11.3395,11.3513,180900.0],["2007-10-04",11.4282,11.44,11.1148,11.3099,61900.0],["2007-10-05",11.4163,11.8243,11.3868,11.3986,258800.0],["2007-10-08",11.4282,11.4755,11.2508,11.3809,119300.0],["2007-10-09",11.4104,11.44,11.2212,11.3927,89400.0],["2007-10-10",11.4163,11.5287,11.2331,11.5287,134300.0],["2007-10-11",11.6173,11.7592,11.0261,11.0261,190200.0],["2007-10-12",11.0734,11.3927,11.0084,11.0853,182900.0],["2007-10-15",11.1266,11.3809,10.6418,10.8074,266700.0],["2007-10-16",10.8015,10.8665,10.7305,10.8015,69600.0],["2007-10-17",10.9493,11.038,10.7837,10.9375,157600.0],["2007-10-18",10.9138,11.0557,10.6596,10.7601,327100.0],["2007-10-19",10.7128,10.7601,10.3285,10.4763,203000.0],["2007-10-22",10.293,10.6241,10.293,10.3403,81300.0],["2007-10-23",10.4054,10.4172,10.1038,10.2162,176400.0],["2007-10-24",10.1984,10.2694,10.0565,10.1097,153400.0],["2007-10-25",10.1393,10.364,10.1216,10.2339,220000.0],["2007-10-26",10.3521,10.63,10.2457,10.63,191800.0],["2007-10-29",10.565,10.6241,10.228,10.2989,131100.0],["2007-10-30",10.293,10.3581,10.092,10.1689,107700.0],["2007-10-31",10.1866,10.3167,10.0329,10.1748,229700.0],["2007-11-01",10.0802,10.2043,9.8733,9.9915,185800.0],["2007-11-02",10.0979,10.2576,9.9738,10.1866,109700.0],["2007-11-05",10.0211,10.2635,9.9915,10.1511,179400.0],["2007-11-06",10.1511,10.3049,10.1511,10.228,167600.0],["2007-11-07",10.1689,10.364,10.0033,10.2221,277600.0],["2007-11-08",10.3226,10.3226,10.0506,10.1807,199600.0],["2007-11-09",10.0506,10.3344,10.0092,10.0979,125500.0],["2007-11-12",10.0979,10.5295,10.0506,10.4172,177500.0],["2007-11-13",10.494,10.494,9.9679,10.1984,727300.0],["2007-11-14",10.3108,10.3108,9.8082,10.0092,541000.0],["2007-11-15",9.9324,10.1097,9.8437,9.9738,188700.0],["2007-11-16",10.0033,10.0743,9.9146,9.9738,204600.0],["2007-11-19",9.8969,9.9028,9.7491,9.8201,263300.0],["2007-11-20",9.891,10.0684,9.8319,9.9146,223400.0],["2007-11-21",9.8969,10.0565,9.7255,9.7787,189400.0],["2007-11-23",9.8141,10.1334,9.4476,9.956,116500.0],["2007-11-26",10.0033,10.027,9.7255,9.755,194600.0],["2007-11-27",9.8023,9.8023,9.5185,9.6131,181200.0],["2007-11-28",9.7314,9.9146,9.7314,9.9146,282000.0],["2007-11-29",9.9804,10.2673,9.8967,10.2314,535300.0],["2007-11-30",10.3569,10.3569,9.825,9.9744,764500.0],["2007-12-03",9.9505,10.1477,9.9027,10.082,334800.0],["2007-12-04",10.0103,10.1477,9.8609,9.9206,405200.0],["2007-12-05",10.0342,10.0581,9.7533,9.8549,341400.0],["2007-12-06",9.9147,10.2135,9.8668,9.9505,813400.0],["2007-12-07",10.0162,10.2613,9.7174,10.0581,622900.0],["2007-12-10",10.0939,10.0939,9.6278,9.7055,202200.0],["2007-12-11",9.7772,10.2912,9.7772,10.082,1064700.0],["2007-12-12",10.0641,10.4884,9.8011,9.837,861900.0],["2007-12-13",9.7354,9.8131,9.5322,9.6935,160900.0],["2007-12-14",9.6517,9.9744,9.6517,9.8668,278500.0],["2007-12-17",9.7174,9.9027,9.568,9.6995,120200.0],["2007-12-18",9.8609,10.1597,9.7772,9.7832,688400.0],["2007-12-19",9.7413,9.8848,9.6875,9.7951,115100.0],["2007-12-20",9.831,9.831,9.4485,9.5142,182900.0],["2007-12-21",9.831,9.8967,9.6397,9.7294,652000.0],["2007-12-24",9.7294,10.076,9.7294,9.831,285000.0],["2007-12-26",9.8668,10.1477,9.8609,10.0402,118800.0],["2007-12-27",10.0103,10.1238,9.9744,10.0999,110900.0],["2007-12-28",10.1597,10.2493,10.1417,10.2194,103700.0],["2007-12-31",10.1896,10.2732,10.0521,10.1597,162700.0],["2008-01-02",10.1417,10.2135,10.0342,10.1597,178500.0],["2008-01-03",10.1597,10.2075,9.8788,9.9087,152700.0],["2008-01-04",9.837,9.837,9.3828,9.3887,138000.0],["2008-01-07",9.4545,9.4724,9.0481,9.0959,190900.0],["2008-01-08",9.1019,9.1019,8.0381,8.2054,318400.0],["2008-01-09",8.1218,8.2951,7.315,7.5899,618100.0],["2008-01-10",7.5421,8.558,7.5122,8.3429,624400.0],["2008-01-11",8.2652,8.6955,8.1397,8.1576,370400.0],["2008-01-14",8.2174,8.576,8.0799,8.4923,156200.0],["2008-01-15",8.3668,8.6357,8.307,8.4027,364600.0],["2008-01-16",8.2174,8.5341,8.1696,8.4624,202900.0],["2008-01-17",8.4266,8.5102,8.1935,8.4505,139900.0],["2008-01-18",8.4803,8.5461,8.1636,8.2831,288500.0],["2008-01-22",8.2831,8.6357,8.068,8.4206,174900.0],["2008-01-23",8.1995,8.6656,8.1397,8.6537,378600.0],["2008-01-24",8.6596,8.7792,8.5162,8.5341,165100.0],["2008-01-25",8.6357,8.8748,8.1277,8.3548,213200.0],["2008-01-28",8.3728,8.6417,8.3011,8.4803,299200.0],["2008-01-29",8.57,8.6955,8.5042,8.6298,250700.0],["2008-01-30",8.5819,8.6835,8.4624,8.4624,141400.0],["2008-01-31",8.2772,9.1616,8.2772,8.5461,229700.0],["2008-02-01",8.5819,9.6935,8.4923,9.4365,282500.0],["2008-02-04",9.3529,9.7413,9.1736,9.5142,245100.0],["2008-02-05",9.2991,9.3589,8.9465,9.06,187400.0],["2008-02-06",9.1437,9.1915,8.7313,8.7553,94300.0],["2008-02-07",8.6357,8.7015,8.3668,8.4564,143500.0],["2008-02-08",8.4505,8.6298,8.1935,8.3787,97700.0],["2008-02-11",8.5341,9.0839,8.3369,8.809,131200.0],["2008-02-12",8.7971,9.2692,8.7732,9.2573,128200.0],["2008-02-13",9.3648,9.4784,9.1736,9.2274,168200.0],["2008-02-14",9.2274,9.2991,8.9166,9.1736,145200.0],["2008-02-15",9.1377,9.2692,8.7732,9.1377,118500.0],["2008-02-19",9.2632,9.3051,9.0302,9.0959,94500.0],["2008-02-20",9.0481,9.3529,8.9704,9.3529,100900.0],["2008-02-21",9.4425,9.6039,9.072,9.1437,99600.0],["2008-02-22",9.1437,9.2154,8.9644,9.2035,83200.0],["2008-02-25",9.1915,9.58,9.1079,9.1915,134300.0],["2008-02-26",9.1377,9.4067,9.0481,9.1796,198200.0],["2008-02-27",9.1079,9.1796,8.9106,9.0182,145700.0],["2008-02-28",8.9584,8.9883,8.3728,8.8449,432200.0],["2008-02-29",8.7553,9.0361,8.5939,8.6298,325100.0],["2008-03-03",8.6297,8.8329,8.4803,8.6537,151700.0],["2008-03-04",8.6355,8.9078,8.5931,8.696,143700.0],["2008-03-05",8.4721,8.8957,8.4176,8.5447,203500.0],["2008-03-06",8.5024,8.6113,7.9819,8.3571,474600.0],["2008-03-07",8.2058,8.4237,7.6794,7.9698,278000.0],["2008-03-10",7.988,8.0909,7.7338,7.9275,281300.0],["2008-03-11",8.1514,8.4176,8.0727,8.4055,122400.0],["2008-03-12",8.4358,8.5931,8.0848,8.4116,103800.0],["2008-03-13",8.3208,9.0773,8.1514,8.9199,770400.0],["2008-03-14",9.0954,9.0954,8.6234,8.6718,260300.0],["2008-03-17",8.4116,9.1257,8.4116,8.6416,144900.0],["2008-03-18",8.7747,8.9139,8.5326,8.7747,287400.0],["2008-03-19",8.7686,9.2286,8.7263,9.1196,135600.0],["2008-03-20",9.0712,9.0954,8.7807,8.7868,596000.0],["2008-03-24",8.8352,8.8776,8.7928,8.8473,155700.0],["2008-03-25",8.8594,8.8594,8.7505,8.8291,123900.0],["2008-03-26",8.7989,8.7989,8.4237,8.4237,142200.0],["2008-03-27",8.4479,8.454,8.1695,8.2179,184500.0],["2008-03-28",8.2482,8.2482,7.4191,7.8004,1008600.0],["2008-03-31",7.873,8.0303,7.6552,7.7399,874800.0],["2008-04-01",7.8791,7.9275,7.6491,7.8125,773100.0],["2008-04-02",7.8064,7.8972,7.6733,7.7641,216100.0],["2008-04-03",7.7641,7.7943,7.2921,7.7096,641600.0],["2008-04-04",7.7943,8.2482,7.6431,8.0243,183200.0],["2008-04-07",8.0667,8.1695,8.0364,8.0485,134500.0],["2008-04-08",7.5523,8.2422,7.5039,8.0546,356000.0],["2008-04-09",8.1272,8.1635,7.6733,7.8064,230800.0],["2008-04-10",7.8185,7.994,7.7459,7.9517,263600.0],["2008-04-11",7.9093,7.9577,7.7883,7.8609,362800.0],["2008-04-14",7.867,8.0243,7.7822,7.9275,310500.0],["2008-04-15",8.0364,8.0727,7.8488,7.988,223500.0],["2008-04-16",8.0788,8.2906,8.0606,8.2845,275900.0],["2008-04-17",8.2301,8.4298,8.103,8.3511,385500.0],["2008-04-18",8.4903,8.7928,8.3813,8.7081,324800.0],["2008-04-21",8.6052,8.8836,8.5689,8.7928,373800.0],["2008-04-22",8.7323,8.7989,8.3874,8.5568,186600.0],["2008-04-23",8.5992,8.7021,8.3813,8.454,532400.0],["2008-04-24",8.4721,8.932,8.4419,8.7626,134500.0],["2008-04-25",8.817,8.817,8.46,8.6234,126600.0],["2008-04-28",8.7142,8.9381,8.6839,8.8897,207800.0],["2008-04-29",8.8957,9.519,8.8352,8.9562,356100.0],["2008-04-30",9.0046,9.1257,8.8655,8.9623,98100.0],["2008-05-01",9.0288,9.3435,8.926,9.2346,220100.0],["2008-05-02",9.3798,9.3919,9.1015,9.168,116000.0],["2008-05-05",9.1801,9.1801,8.9441,8.9744,110000.0],["2008-05-06",8.9562,9.0773,8.7747,9.0409,82600.0],["2008-05-07",9.047,9.0773,8.7384,8.7807,111800.0],["2008-05-08",8.7989,8.7989,8.5024,8.6718,137000.0],["2008-05-09",8.1998,8.7202,8.109,8.5024,91000.0],["2008-05-12",8.4842,8.6658,8.0969,8.5145,289900.0],["2008-05-13",8.5145,8.6416,8.4237,8.5387,122600.0],["2008-05-14",8.5145,8.6355,8.4479,8.46,128700.0],["2008-05-15",8.4721,8.5447,8.3208,8.4721,253400.0],["2008-05-16",8.4721,8.5931,8.2603,8.3329,137600.0],["2008-05-19",8.3753,8.4842,8.23,8.3692,158400.0],["2008-05-20",8.3571,8.3995,8.0667,8.1816,231900.0],["2008-05-21",8.23,8.4661,8.109,8.4237,194000.0],["2008-05-22",8.4237,8.5326,8.3148,8.5205,163000.0],["2008-05-23",8.4721,8.5145,8.3995,8.5084,111400.0],["2008-05-27",8.5084,8.6234,8.4419,8.5871,137400.0],["2008-05-28",8.6668,8.6668,8.4584,8.5381,75700.0],["2008-05-29",8.5258,8.8874,8.4277,8.8261,127700.0],["2008-05-30",8.9058,8.9548,8.771,8.869,346100.0],["2008-06-02",8.9119,9.0652,8.8016,9.0039,369900.0],["2008-06-03",9.0774,9.1878,8.869,8.9242,211900.0],["2008-06-04",8.869,9.2858,8.8506,9.0345,241600.0],["2008-06-05",9.0407,9.2736,8.9548,9.1203,116700.0],["2008-06-06",9.0468,9.1081,8.9119,8.9119,101000.0],["2008-06-09",9.0713,9.0713,8.8323,9.0223,190900.0],["2008-06-10",8.9671,9.2552,8.9671,9.1694,216000.0],["2008-06-11",9.1265,9.1571,8.5074,8.5442,209100.0],["2008-06-12",8.6116,8.7219,8.3726,8.5748,134700.0],["2008-06-13",8.7464,8.7648,8.5197,8.5993,193800.0],["2008-06-16",8.581,8.5871,8.3603,8.5687,156300.0],["2008-06-17",8.0416,8.2622,7.5941,7.7842,577100.0],["2008-06-18",7.8025,7.8025,7.539,7.6554,196800.0],["2008-06-19",7.6738,7.7658,7.5145,7.7658,217000.0],["2008-06-20",7.5267,8.158,7.5267,8.0722,528100.0],["2008-06-23",8.1397,8.2255,7.8638,7.9496,165400.0],["2008-06-24",7.87,7.9987,7.6616,7.8638,178600.0],["2008-06-25",7.8454,8.0171,7.7351,7.9926,239600.0],["2008-06-26",7.968,8.0538,7.7842,7.8209,273900.0],["2008-06-27",7.8209,7.9926,7.5819,7.7045,436600.0],["2008-06-30",7.7167,8.1458,7.5451,8.0048,372600.0],["2008-07-01",7.9251,8.0538,7.8025,7.9129,229400.0],["2008-07-02",7.9067,7.919,7.349,7.5329,352300.0],["2008-07-03",7.4654,7.5451,7.3735,7.3858,64500.0],["2008-07-07",7.447,7.5022,7.1406,7.4164,205500.0],["2008-07-08",7.3367,7.4777,7.2141,7.4532,304800.0],["2008-07-09",7.4287,7.447,7.1774,7.2632,164100.0],["2008-07-10",7.2632,7.4103,7.2019,7.3183,169000.0],["2008-07-11",7.1406,7.1835,6.7912,7.0732,240900.0],["2008-07-14",7.1222,7.1896,6.8954,7.1345,237000.0],["2008-07-15",7.0486,7.1467,6.7912,7.1283,243500.0],["2008-07-16",7.1406,7.5022,7.0854,7.4348,124200.0],["2008-07-17",7.4532,7.7106,7.3122,7.6309,792100.0],["2008-07-18",7.6309,7.8577,7.588,7.8025,183900.0],["2008-07-21",7.7413,7.9987,7.6432,7.7596,176300.0],["2008-07-22",7.7106,8.2193,7.6187,8.1703,112400.0],["2008-07-23",8.1764,8.6239,8.1764,8.3787,118900.0],["2008-07-24",8.4277,8.6484,8.2255,8.5932,288800.0],["2008-07-25",8.6913,8.9794,8.4645,8.6852,149500.0],["2008-07-28",8.6484,8.7403,8.3787,8.4952,148300.0],["2008-07-29",8.5319,9.1265,8.44,8.9916,153800.0],["2008-07-30",9.0345,9.2307,8.6852,8.9794,110300.0],["2008-07-31",8.869,9.151,8.6668,8.9855,77700.0],["2008-08-01",8.9855,9.2123,8.8139,9.1571,134500.0],["2008-08-04",9.1755,9.2184,8.9855,9.0345,273500.0],["2008-08-05",9.0836,9.1939,9.0161,9.1939,599200.0],["2008-08-06",9.1142,9.1939,8.8997,9.1939,382800.0],["2008-08-07",9.1326,9.1939,8.9181,9.0713,418800.0],["2008-08-08",9.1449,9.7333,9.0897,9.2307,446600.0],["2008-08-11",8.9181,9.4145,8.5442,9.2491,519500.0],["2008-08-12",9.2061,9.58,9.2061,9.3716,166400.0],["2008-08-13",9.3716,9.5494,9.2123,9.3103,220000.0],["2008-08-14",9.2797,9.3655,9.2,9.2736,217100.0],["2008-08-15",9.2552,9.2552,8.869,9.0713,444200.0],["2008-08-18",9.1326,9.1632,8.8568,8.9242,126700.0],["2008-08-19",8.8261,8.9181,8.7035,8.7832,82700.0],["2008-08-20",8.8629,8.8629,8.5503,8.5993,161800.0],["2008-08-21",8.6242,8.9843,8.4131,8.7111,146000.0],["2008-08-22",8.8042,9.599,8.8042,9.481,332700.0],["2008-08-25",9.4251,9.9281,9.2947,9.8225,1620800.0],["2008-08-26",9.8473,9.9032,9.7542,9.8784,402700.0],["2008-08-27",9.897,10.0584,9.8163,9.8535,424700.0],["2008-08-28",9.5493,9.5555,9.0464,9.4686,399200.0],["2008-08-29",9.3755,9.481,9.0898,9.1209,188700.0],["2008-09-02",9.2451,9.3506,8.8974,9.0774,298700.0],["2008-09-03",9.0774,9.1644,8.9657,9.0464,133300.0],["2008-09-04",8.9098,9.0836,8.7173,9.0153,234400.0],["2008-09-05",8.9657,9.1768,8.8601,9.0402,143300.0],["2008-09-08",9.4872,10.1205,9.1644,9.2451,351600.0],["2008-09-09",9.2761,9.5866,9.2451,9.2823,957500.0],["2008-09-10",9.3879,9.4934,9.1581,9.1892,258600.0],["2008-09-11",9.183,9.2699,8.9098,9.0464,110700.0],["2008-09-12",8.9719,9.0153,8.7359,8.7732,113600.0],["2008-09-15",8.6614,8.6739,8.1958,8.3013,230200.0],["2008-09-16",7.9785,8.2765,7.9412,8.2765,724600.0],["2008-09-17",8.0716,8.7856,8.0716,8.4131,349300.0],["2008-09-18",8.4131,8.7297,8.4069,8.5373,485000.0],["2008-09-19",8.5373,8.8787,7.8853,8.5062,660200.0],["2008-09-22",8.5062,8.5745,8.3758,8.4007,140800.0],["2008-09-23",8.4565,8.6925,8.1647,8.2951,196300.0],["2008-09-24",8.2951,8.469,8.1834,8.2703,123200.0],["2008-09-25",8.2827,8.8291,8.2827,8.5186,117800.0],["2008-09-26",8.4193,8.6242,8.382,8.5124,94700.0],["2008-09-29",8.4503,8.9657,8.202,8.233,154500.0],["2008-09-30",8.382,8.6242,8.2579,8.4441,195700.0],["2008-10-01",8.4441,8.9781,8.3758,8.9036,212200.0],["2008-10-02",8.8539,9.0029,8.8167,8.8601,175200.0],["2008-10-03",8.9408,9.0091,8.3572,8.382,269500.0],["2008-10-06",8.1461,8.2206,7.6308,8.0157,322300.0],["2008-10-07",8.0592,8.1275,7.37,7.401,219900.0],["2008-10-08",7.1899,7.4507,6.985,7.2023,216100.0],["2008-10-09",7.2148,7.3638,6.5939,6.6063,325700.0],["2008-10-10",6.302,7.2148,6.302,7.1961,798900.0],["2008-10-13",7.637,7.6742,7.0471,7.3327,158300.0],["2008-10-14",7.3327,7.519,6.985,7.0968,252000.0],["2008-10-15",7.1589,7.1589,6.6932,6.7739,260300.0],["2008-10-16",6.7988,7.3514,6.5504,7.3389,207800.0],["2008-10-17",7.103,7.7425,7.0906,7.2768,188800.0],["2008-10-20",7.3017,7.3638,7.0657,7.134,170400.0],["2008-10-21",7.0347,7.0471,6.7491,6.7615,243200.0],["2008-10-22",6.6497,6.7615,5.8426,5.9606,337300.0],["2008-10-23",6.004,6.0537,5.3397,5.5073,878600.0],["2008-10-24",5.2217,5.6004,5.1348,5.3521,584600.0],["2008-10-27",5.29,5.4142,4.8926,4.8988,286000.0],["2008-10-28",4.992,5.1037,4.5698,4.6256,515800.0],["2008-10-29",4.6256,4.7064,4.5263,4.5449,427400.0],["2008-10-30",4.5449,4.6877,4.2842,4.3959,746800.0],["2008-10-31",4.3835,5.3397,4.3152,5.1472,1628300.0],["2008-11-03",5.2279,5.3024,5.1161,5.2776,293700.0],["2008-11-04",5.3397,5.6812,5.2465,5.4576,206800.0],["2008-11-05",5.4266,5.5073,5.1534,5.172,185100.0],["2008-11-06",5.1472,5.2031,4.9982,5.0478,145200.0],["2008-11-07",5.0478,5.3583,4.9733,5.3335,209900.0],["2008-11-10",5.3583,5.8053,5.1348,5.29,272900.0],["2008-11-11",5.2776,5.321,4.9113,5.0789,177000.0],["2008-11-12",5.0478,5.1224,4.8988,4.9671,328600.0],["2008-11-13",4.9982,5.6067,4.843,5.6004,192200.0],["2008-11-14",5.5384,5.7122,5.2527,5.29,235900.0],["2008-11-17",5.2652,5.5384,5.2465,5.3955,168100.0],["2008-11-18",5.3955,5.5756,5.1907,5.321,262100.0],["2008-11-19",5.321,5.5508,4.8119,4.8678,191200.0],["2008-11-20",4.843,4.8988,4.3524,4.427,518800.0],["2008-11-21",4.4642,4.6877,4.2531,4.5325,538900.0],["2008-11-24",4.6598,4.8062,4.4688,4.6089,455500.0],["2008-11-25",4.7871,4.7871,4.3415,4.507,515200.0],["2008-11-26",4.5516,4.6598,4.4052,4.6535,717100.0],["2008-11-28",4.628,4.7935,4.6089,4.7935,409700.0],["2008-12-01",4.768,4.8444,4.6662,4.698,361000.0],["2008-12-02",4.7808,5.1564,4.628,5.01,976600.0],["2008-12-03",4.9017,5.2837,4.8444,5.2328,201600.0],["2008-12-04",5.2009,5.4938,4.7617,4.9336,181200.0],["2008-12-05",4.8763,5.0227,4.6598,4.9972,552400.0],["2008-12-08",5.0863,5.22,4.9781,5.029,439600.0],["2008-12-09",4.9845,5.2455,4.698,4.8381,427400.0],["2008-12-10",4.889,5.0927,4.7362,4.7744,351300.0],["2008-12-11",4.7489,4.7489,4.628,4.6598,304900.0],["2008-12-12",4.6089,4.6853,4.4497,4.6789,303200.0],["2008-12-15",4.7108,4.7299,4.2842,4.3797,543800.0],["2008-12-16",4.4179,4.5389,4.3352,4.5198,420500.0],["2008-12-17",4.5261,4.8126,4.437,4.7235,252000.0],["2008-12-18",4.7362,4.9081,4.5771,4.7935,212400.0],["2008-12-19",4.9336,4.9336,4.7108,4.7744,775100.0],["2008-12-22",4.768,4.7744,4.558,4.7553,587900.0],["2008-12-23",4.7808,4.7808,4.5771,4.628,439400.0],["2008-12-24",4.6344,4.6471,4.5134,4.5898,149800.0],["2008-12-26",4.6089,4.6089,4.3288,4.5962,310400.0],["2008-12-29",4.5962,4.5962,4.4052,4.4625,668700.0],["2008-12-30",4.4625,4.5771,4.297,4.558,577200.0],["2008-12-31",4.5834,4.7808,4.437,4.7298,646700.0],["2009-01-02",4.7426,4.889,4.7298,4.8572,201800.0],["2009-01-05",4.8954,5.0736,4.7871,5.0036,128200.0],["2009-01-06",5.0609,5.2391,5.029,5.2073,161900.0],["2009-01-07",5.15,5.2073,5.0036,5.15,157900.0],["2009-01-08",5.1627,5.3537,5.0736,5.3028,159300.0],["2009-01-09",5.2837,5.3219,4.9654,4.9781,195100.0],["2009-01-12",4.9081,5.1118,4.9081,5.029,176300.0],["2009-01-13",5.0036,5.2773,5.0036,5.2073,152500.0],["2009-01-14",5.1882,5.1882,4.7108,4.8062,195400.0],["2009-01-15",4.7489,5.0863,4.6471,5.0354,196200.0],["2009-01-16",5.0609,5.0609,4.6789,4.8635,253400.0],["2009-01-20",4.7935,4.8381,4.5325,4.5325,167700.0],["2009-01-21",4.5198,4.7808,4.5134,4.7808,230000.0],["2009-01-22",4.6853,4.8508,4.5516,4.6789,169100.0],["2009-01-23",4.5707,4.7871,4.5261,4.7744,216200.0],["2009-01-26",4.7553,4.8572,4.6025,4.6917,152800.0],["2009-01-27",4.6917,5.2773,4.6089,5.2519,219500.0],["2009-01-28",5.3028,5.672,5.2391,5.6211,229400.0],["2009-01-29",5.5383,5.5383,5.0099,5.0418,169000.0],["2009-01-30",5.0927,5.2009,4.8699,5.0354,179900.0],["2009-02-02",4.9654,5.1691,4.9145,5.0927,122800.0],["2009-02-03",5.1882,5.1882,4.8444,5.1309,216200.0],["2009-02-04",5.1182,5.1755,4.9208,5.0354,120400.0],["2009-02-05",5.0227,5.2964,4.9399,5.2582,113500.0],["2009-02-06",5.2137,6.0412,5.2137,5.9394,314700.0],["2009-02-09",5.8948,5.9012,5.7229,5.8502,135200.0],["2009-02-10",5.8057,5.9075,5.1882,5.3091,263100.0],["2009-02-11",5.3473,5.6593,5.3346,5.5383,137800.0],["2009-02-12",5.4556,5.672,5.3473,5.5892,172100.0],["2009-02-13",5.602,5.7038,5.3983,5.4428,133200.0],["2009-02-17",5.29,5.6975,5.2137,5.6147,185400.0],["2009-02-18",5.602,5.602,5.2646,5.3664,356800.0],["2009-02-19",5.5192,5.6274,5.3792,5.4428,159700.0],["2009-02-20",5.3792,5.4301,5.1818,5.2137,224700.0],["2009-02-23",5.3601,5.3601,5.0672,5.0863,209800.0],["2009-02-24",5.1946,5.2073,5.0545,5.0927,354000.0],["2009-02-25",5.0227,5.0736,4.7362,4.8572,343700.0],["2009-02-26",4.8508,5.1691,4.7935,5.1182,218000.0],["2009-02-27",5.0991,5.2773,4.889,4.8954,191400.0],["2009-03-02",4.8317,4.8317,4.4625,4.6535,199200.0],["2009-03-03",4.7122,4.784,4.4511,4.4772,359100.0],["2009-03-04",4.5621,5.0451,4.5295,4.8949,224100.0],["2009-03-05",4.908,4.908,4.4381,4.4577,174600.0],["2009-03-06",4.4054,4.6535,4.4054,4.6469,171900.0],["2009-03-09",4.5947,4.7122,4.4054,4.4577,165500.0],["2009-03-10",4.549,5.1364,4.549,5.0255,382100.0],["2009-03-11",5.1625,5.3518,4.9733,5.0842,318400.0],["2009-03-12",5.0516,5.2213,4.8754,5.0842,541800.0],["2009-03-13",5.0255,5.0907,4.8558,4.9472,564600.0],["2009-03-16",5.0189,5.1364,4.8623,4.8949,198200.0],["2009-03-17",4.908,5.2539,4.8754,5.2213,507100.0],["2009-03-18",5.2147,5.8021,5.1625,5.763,349300.0],["2009-03-19",5.8087,5.9131,5.5933,5.6716,229500.0],["2009-03-20",5.6977,5.7042,5.3518,5.4497,224500.0],["2009-03-23",5.5541,6.1611,5.528,6.1285,226300.0],["2009-03-24",6.0306,6.0436,5.8282,5.887,159900.0],["2009-03-25",5.9457,6.3177,5.8674,6.3047,176900.0],["2009-03-26",6.494,6.6963,6.1872,6.3765,409800.0],["2009-03-27",6.2655,6.4483,6.0502,6.2003,152500.0],["2009-03-30",6.0567,6.2459,5.9196,6.1219,186300.0],["2009-03-31",6.1742,6.2655,6.1024,6.1285,170100.0],["2009-04-01",6.0567,6.4613,5.9653,6.4483,303900.0],["2009-04-02",6.3961,6.9051,6.3895,6.8464,248700.0],["2009-04-03",6.8529,6.8921,6.2459,6.4091,569300.0],["2009-04-06",6.3243,6.3373,6.1676,6.2721,782600.0],["2009-04-07",6.2329,6.2786,6.1415,6.1415,490000.0],["2009-04-08",6.1937,6.5788,6.1937,6.494,345800.0],["2009-04-09",6.6375,6.9312,6.5266,6.6702,340000.0],["2009-04-13",6.5331,6.8921,6.4483,6.8464,369600.0],["2009-04-14",6.7811,6.7811,6.4483,6.4809,311800.0],["2009-04-15",6.4352,6.6702,6.4026,6.6702,194000.0],["2009-04-16",6.7093,7.1531,6.6506,7.0422,222200.0],["2009-04-17",7.0226,7.0226,6.7485,6.7877,279200.0],["2009-04-20",6.6702,6.7093,6.0436,6.3243,417000.0],["2009-04-21",6.3047,6.5331,6.1285,6.507,218600.0],["2009-04-22",6.3569,6.755,6.3308,6.4613,282700.0],["2009-04-23",6.4091,6.4091,6.1285,6.2133,478000.0],["2009-04-24",6.2003,6.3569,6.135,6.2264,502800.0],["2009-04-27",6.2003,6.3961,6.0436,6.1024,424600.0],["2009-04-28",6.0306,6.1937,5.7565,5.8282,628900.0],["2009-04-29",5.9196,6.024,5.6977,5.7891,730800.0],["2009-04-30",5.7695,5.9131,5.7695,5.8087,414000.0],["2009-05-01",5.8413,5.8609,5.6324,5.7303,250700.0],["2009-05-04",5.7956,6.0502,5.6716,6.0502,551400.0],["2009-05-05",6.0306,6.4744,6.0175,6.4678,397900.0],["2009-05-06",6.5266,6.879,6.5266,6.8529,464100.0],["2009-05-07",6.9704,7.238,6.9182,7.1662,707300.0],["2009-05-08",7.0487,7.2837,6.99,7.2837,343300.0],["2009-05-11",7.1662,7.1662,6.99,7.0226,215400.0],["2009-05-12",7.0357,7.0422,6.7615,6.8399,235800.0],["2009-05-13",6.7485,6.7485,6.5201,6.5527,265200.0],["2009-05-14",6.618,6.7224,6.5462,6.618,634500.0],["2009-05-15",6.6049,6.7289,6.4417,6.4678,197000.0],["2009-05-18",6.5135,6.6767,6.4417,6.6637,370700.0],["2009-05-19",6.6571,6.7746,6.6049,6.6832,357000.0],["2009-05-20",6.7028,6.8399,6.6245,6.6963,329000.0],["2009-05-21",6.6571,6.7159,6.5331,6.6375,249000.0],["2009-05-22",6.6506,6.742,6.5788,6.6767,334400.0],["2009-05-26",6.6441,6.9051,6.5919,6.8333,199400.0],["2009-05-27",6.8203,6.9508,6.7485,6.8072,249400.0],["2009-05-28",6.8725,6.9769,6.6767,6.9639,1145300.0],["2009-05-29",7.0103,7.0635,6.924,7.0502,193400.0],["2009-06-01",7.0767,7.3622,7.0767,7.2958,390500.0],["2009-06-02",7.329,7.4286,7.2759,7.3887,578600.0],["2009-06-03",7.3489,7.495,7.3489,7.4684,199900.0],["2009-06-04",7.5414,7.5613,7.3224,7.4418,186300.0],["2009-06-05",7.4419,7.5016,7.2493,7.3556,200200.0],["2009-06-08",7.3622,7.3887,7.1365,7.1829,240600.0],["2009-06-09",7.1763,7.1962,7.0635,7.09,223000.0],["2009-06-10",7.1763,7.1763,6.7979,6.9041,296000.0],["2009-06-11",6.9705,7.2029,6.9373,7.0303,382000.0],["2009-06-12",7.0037,7.1564,6.9771,7.1298,221000.0],["2009-06-15",7.0834,7.1564,6.9772,7.1099,264400.0],["2009-06-16",7.0767,7.1365,6.9572,7.0037,312000.0],["2009-06-17",7.0303,7.1166,6.9705,7.0037,233600.0],["2009-06-18",7.1431,7.6277,7.1232,7.3024,522500.0],["2009-06-19",7.3688,7.4817,7.2294,7.2759,511800.0],["2009-06-22",7.2294,7.2626,7.0635,7.0635,170900.0],["2009-06-23",7.1298,7.1564,6.9904,7.0037,128900.0],["2009-06-24",7.0767,7.1298,6.9174,7.0568,154800.0],["2009-06-25",6.9771,7.1763,6.9108,7.1298,171000.0],["2009-06-26",7.1232,7.2892,7.0236,7.1896,1018500.0],["2009-06-29",7.2029,7.4485,7.1962,7.4352,239100.0],["2009-06-30",7.5149,7.5813,7.4817,7.5149,319400.0],["2009-07-01",7.5945,7.7339,7.4419,7.5016,274400.0],["2009-07-02",7.3821,7.4618,7.1896,7.1962,222100.0],["2009-07-06",7.1365,7.5945,7.1298,7.2626,481500.0],["2009-07-07",7.2892,7.3954,7.2161,7.2294,228100.0],["2009-07-08",7.2759,7.2892,6.9971,7.1232,155500.0],["2009-07-09",7.183,7.183,7.0037,7.0236,198200.0],["2009-07-10",7.017,7.0701,6.8909,7.017,240100.0],["2009-07-13",7.0236,7.1099,6.8908,7.0834,163100.0],["2009-07-14",7.3755,7.5082,7.1962,7.2161,328900.0],["2009-07-15",7.2692,7.3356,7.1166,7.2228,493200.0],["2009-07-16",7.2228,7.4087,7.1763,7.2759,232800.0],["2009-07-17",7.2825,7.2825,7.0303,7.163,192200.0],["2009-07-20",7.2626,7.2825,7.1166,7.256,260900.0],["2009-07-21",7.3356,7.3555,7.0701,7.0966,139700.0],["2009-07-22",7.0966,7.2692,7.0435,7.2095,283400.0],["2009-07-23",7.2095,7.3024,7.1829,7.2361,297000.0],["2009-07-24",7.2228,7.2958,7.163,7.2427,417800.0],["2009-07-27",7.2692,7.3024,7.1962,7.2361,275300.0],["2009-07-28",7.2161,7.3954,7.2161,7.329,284400.0],["2009-07-29",7.3622,7.5746,7.329,7.5547,307100.0],["2009-07-30",7.6145,7.7207,7.3954,7.4551,231400.0],["2009-07-31",7.4219,7.5215,7.3489,7.3622,207300.0],["2009-08-03",7.4485,7.6277,7.0834,7.2892,516100.0],["2009-08-04",7.3091,7.3091,7.1033,7.163,356300.0],["2009-08-05",7.1962,7.2892,6.9772,7.0502,217000.0],["2009-08-06",7.09,7.2958,6.8908,7.0767,220600.0],["2009-08-07",7.2958,7.3555,6.924,6.9307,367800.0],["2009-08-10",6.9705,7.0701,6.9041,6.9705,490900.0],["2009-08-11",6.9705,6.9705,6.7116,6.7116,313900.0],["2009-08-12",6.7382,6.8178,6.6851,6.7979,381100.0],["2009-08-13",6.8993,6.906,6.7168,6.7776,387100.0],["2009-08-14",6.7776,6.7844,6.5817,6.7303,327900.0],["2009-08-17",6.656,6.6898,6.4736,6.6222,349500.0],["2009-08-18",6.656,6.6898,6.4938,6.5546,183900.0],["2009-08-19",6.4736,6.6087,6.4263,6.5411,240800.0],["2009-08-20",6.4871,6.5952,6.433,6.5682,202700.0],["2009-08-21",6.656,6.7101,6.5749,6.6628,181900.0],["2009-08-24",6.656,6.7101,6.5479,6.6492,169600.0],["2009-08-25",6.656,6.7574,6.6087,6.6155,131500.0],["2009-08-26",6.5952,6.6492,6.4263,6.5479,144700.0],["2009-08-27",6.5817,6.5952,6.4195,6.5411,274900.0],["2009-08-28",6.5614,6.656,6.4871,6.5884,196700.0],["2009-08-31",6.5614,6.9263,6.5546,6.7844,419000.0],["2009-09-01",6.7506,6.852,6.629,6.6763,527700.0],["2009-09-02",6.6019,6.7506,6.5479,6.6628,416000.0],["2009-09-03",6.6628,6.7844,6.6019,6.7439,243500.0],["2009-09-04",6.7439,6.7709,6.683,6.7709,153900.0],["2009-09-08",6.8047,6.8722,6.7168,6.7912,310600.0],["2009-09-09",6.8114,6.8655,6.6966,6.7574,223600.0],["2009-09-10",6.7168,6.852,6.7101,6.7574,501500.0],["2009-09-11",6.8452,7.4263,6.8249,7.1898,695800.0],["2009-09-14",7.2101,7.2574,7.0547,7.2507,247300.0],["2009-09-15",7.2304,7.2844,6.9939,7.0479,217500.0],["2009-09-16",7.0682,7.2642,7.0344,7.2236,273700.0],["2009-09-17",7.1898,7.3723,7.1628,7.298,232200.0],["2009-09-18",7.3047,7.3047,7.0277,7.0952,645400.0],["2009-09-21",7.0614,7.0885,6.9804,7.0682,194800.0],["2009-09-22",7.0885,7.1223,6.9601,7.0479,214700.0],["2009-09-23",7.0952,7.129,6.9195,6.9195,178400.0],["2009-09-24",6.9263,6.9804,6.8655,6.9331,303000.0],["2009-09-25",6.8925,6.9939,6.8858,6.9533,261400.0],["2009-09-28",6.9736,7.1561,6.906,6.9533,170400.0],["2009-09-29",6.9804,7.1087,6.9466,7.0817,329900.0],["2009-09-30",7.0817,7.102,6.8858,7.0006,178500.0],["2009-10-01",7.0006,7.0006,6.8249,6.9195,220500.0],["2009-10-02",6.879,7.0682,6.8655,6.9939,180200.0],["2009-10-05",6.9668,7.0952,6.8114,7.0614,176800.0],["2009-10-06",7.1223,7.602,7.0817,7.575,545300.0],["2009-10-07",7.5547,7.5682,7.3453,7.4399,226000.0],["2009-10-08",7.4939,7.5682,7.3723,7.4804,274300.0],["2009-10-09",7.5209,7.7845,7.5074,7.7102,697400.0],["2009-10-12",7.8318,7.8318,7.5547,7.6358,395800.0],["2009-10-13",7.6696,7.6696,7.4872,7.5818,247800.0],["2009-10-14",7.6899,7.6899,7.548,7.6291,225800.0],["2009-10-15",7.6223,7.6223,7.5277,7.5682,311500.0],["2009-10-16",7.5074,7.5682,7.3993,7.548,397600.0],["2009-10-19",7.5412,7.7102,7.5412,7.5885,180600.0],["2009-10-20",7.5818,7.6291,7.5142,7.5547,182800.0],["2009-10-21",7.575,7.798,7.4804,7.575,450100.0],["2009-10-22",7.771,8.1088,7.771,8.0548,494900.0],["2009-10-23",8.0548,8.0548,7.6426,7.7102,277500.0],["2009-10-26",7.7372,7.8588,7.5615,7.5818,218200.0],["2009-10-27",7.6426,7.6831,7.548,7.6156,164600.0],["2009-10-28",7.6088,7.771,7.4399,7.4669,346600.0],["2009-10-29",7.5074,7.7642,7.4804,7.6629,437400.0],["2009-10-30",7.6088,7.9061,7.602,7.8318,430600.0],["2009-11-02",7.8521,7.9196,7.4466,7.5682,332600.0],["2009-11-03",7.548,7.6156,7.4331,7.548,282000.0],["2009-11-04",7.602,7.8318,7.4804,7.7034,429800.0],["2009-11-05",7.7439,8.0413,7.7439,7.9331,277900.0],["2009-11-06",7.8858,7.9467,7.7034,7.9264,244300.0],["2009-11-09",8.1561,8.3994,8.1021,8.3318,554600.0],["2009-11-10",8.3453,9.0008,8.0818,8.3994,1088200.0],["2009-11-11",8.4873,8.6156,8.3791,8.4602,555100.0],["2009-11-12",8.4467,8.5481,8.2507,8.3791,277700.0],["2009-11-13",8.4197,8.4197,8.1561,8.2778,260700.0],["2009-11-16",8.2643,8.3791,8.1359,8.3048,460500.0],["2009-11-17",8.244,8.3656,8.2034,8.3318,275400.0],["2009-11-18",8.3589,8.3926,8.2034,8.3251,390900.0],["2009-11-19",8.298,8.4467,8.2372,8.4264,374200.0],["2009-11-20",8.3994,8.4129,8.2778,8.3386,234000.0],["2009-11-23",8.4414,8.6952,8.4414,8.6335,594900.0],["2009-11-24",8.6129,8.7226,8.5237,8.6266,425400.0],["2009-11-25",8.6609,8.6815,8.5512,8.6335,335800.0],["2009-11-27",8.4346,8.6746,8.4003,8.5306,176200.0],["2009-11-30",8.5443,8.6952,8.4895,8.6746,497400.0],["2009-12-01",8.6746,8.8118,8.6746,8.7706,811100.0],["2009-12-02",8.8049,8.9695,8.75,8.9626,2066400.0],["2009-12-03",8.9558,9.1615,8.9215,8.942,587900.0],["2009-12-04",8.9078,9.0518,8.846,9.0518,721600.0],["2009-12-07",9.0449,9.2575,9.038,9.2163,517000.0],["2009-12-08",9.1135,9.23,8.9009,8.9489,629600.0],["2009-12-09",8.9832,9.0518,8.8666,9.0175,230200.0],["2009-12-10",9.0243,9.1203,8.9009,8.942,253900.0],["2009-12-11",9.0106,9.2575,8.8872,9.1889,705700.0],["2009-12-14",9.1958,9.2369,8.7775,9.2026,634900.0],["2009-12-15",9.182,9.23,9.086,9.1958,491500.0],["2009-12-16",9.1958,9.3946,9.1615,9.2849,651400.0],["2009-12-17",9.3055,9.3192,9.038,9.0586,425800.0],["2009-12-18",9.134,9.2575,9.134,9.23,527700.0],["2009-12-21",9.2849,9.4083,9.1958,9.3809,367200.0],["2009-12-22",9.4358,9.6003,9.3809,9.5729,520800.0],["2009-12-23",9.6003,9.6003,9.4632,9.5249,402100.0],["2009-12-24",9.5249,9.5798,9.4632,9.5661,94000.0],["2009-12-28",9.5935,9.6826,9.4906,9.6621,275100.0],["2009-12-29",9.7306,9.8404,9.7032,9.7924,258400.0],["2009-12-30",9.7375,9.9775,9.7375,9.9638,234600.0],["2009-12-31",10.0598,10.1832,9.8404,9.8541,229700.0],["2010-01-04",9.9706,10.1421,9.8952,10.0872,448200.0],["2010-01-05",10.0735,10.0872,9.8129,9.9158,359500.0],["2010-01-06",9.9844,10.0941,9.9432,10.0324,380900.0],["2010-01-07",10.0118,10.1215,9.9981,10.0598,438800.0],["2010-01-08",10.0598,10.2107,10.0392,10.1832,204900.0],["2010-01-11",10.2792,10.4781,10.2381,10.437,476400.0],["2010-01-12",10.4027,10.4369,10.0804,10.1284,340800.0],["2010-01-13",10.1147,10.4438,10.0941,10.4027,420400.0],["2010-01-14",10.3409,10.4918,10.3409,10.4027,211700.0],["2010-01-15",10.4507,10.5604,10.1489,10.2655,345800.0],["2010-01-19",10.2861,10.6084,10.2655,10.3341,319100.0],["2010-01-20",9.9775,9.9844,9.6758,9.8266,2877500.0],["2010-01-21",9.8129,9.9775,9.7786,9.9775,1053600.0],["2010-01-22",9.9981,10.1078,9.8815,9.8952,622700.0],["2010-01-25",9.9844,10.0461,9.7992,9.9706,598800.0],["2010-01-26",9.9501,10.0667,9.8884,10.0118,1042700.0],["2010-01-27",9.9295,10.1558,9.9089,10.1009,338800.0],["2010-01-28",9.8609,10.3341,9.6552,9.9501,1031500.0],["2010-01-29",9.9501,9.9912,9.7169,9.7238,453400.0],["2010-02-01",9.7101,9.9844,9.7032,9.9569,386700.0],["2010-02-02",9.9158,10.1901,9.8472,10.1489,436000.0],["2010-02-03",10.0529,10.2518,10.0255,10.1764,346100.0],["2010-02-04",10.0598,10.0598,9.7924,9.8266,448600.0],["2010-02-05",9.8678,9.9158,9.6758,9.8266,692900.0],["2010-02-08",9.9981,10.2929,9.8815,10.1627,626000.0],["2010-02-09",10.2792,10.3341,10.0804,10.1969,415700.0],["2010-02-10",10.1489,10.2724,9.9501,9.9706,474200.0],["2010-02-11",9.9432,10.0598,9.8815,10.0529,554200.0],["2010-02-12",9.9912,10.2861,9.9021,10.1901,525300.0],["2010-02-16",10.2038,10.2861,10.0461,10.2861,726600.0],["2010-02-17",10.3821,10.4507,10.1695,10.2792,514100.0],["2010-02-18",10.2449,10.4644,10.2312,10.4575,405000.0],["2010-02-19",10.4644,10.5604,10.3204,10.533,455500.0],["2010-02-22",10.5604,10.6495,10.4712,10.5947,640400.0],["2010-02-23",10.5535,10.6975,10.4575,10.485,509700.0],["2010-02-24",10.485,10.6632,10.4575,10.4987,484300.0],["2010-02-25",10.725,11.1433,10.629,10.9924,2294700.0],["2010-02-26",10.8553,11.0747,10.5261,11.0473,802300.0],["2010-03-01",11.109,11.3284,11.013,11.1433,892900.0],["2010-03-02",11.445,11.6781,11.2941,11.589,1822900.0],["2010-03-03",11.6583,11.7345,11.5197,11.5543,896700.0],["2010-03-04",11.6029,11.79,11.4573,11.7692,523800.0],["2010-03-05",11.7831,11.9563,11.7207,11.8801,666500.0],["2010-03-08",11.8454,12.1296,11.7831,12.1019,760300.0],["2010-03-09",12.0257,12.2405,12.0257,12.2128,757500.0],["2010-03-10",12.2475,12.6564,12.2197,12.5871,947800.0],["2010-03-11",11.6306,11.9009,11.485,11.8524,5486500.0],["2010-03-12",11.9078,11.9771,11.7415,11.9355,1781100.0],["2010-03-15",11.9494,12.088,11.7969,12.0049,1139500.0],["2010-03-16",12.0465,12.0672,11.9563,12.0395,888200.0],["2010-03-17",12.0118,12.0603,11.8662,11.9771,678800.0],["2010-03-18",11.9217,12.0326,11.9078,11.9563,547300.0],["2010-03-19",11.9563,12.0395,11.9078,11.9563,1054900.0],["2010-03-22",11.9078,12.2475,11.8039,12.1296,886700.0],["2010-03-23",12.1296,12.3376,12.0603,12.2821,648300.0],["2010-03-24",12.2475,12.3029,12.1435,12.296,384400.0],["2010-03-25",12.4138,12.802,12.3861,12.6217,1346600.0],["2010-03-26",12.6772,12.7118,12.5247,12.6148,829000.0],["2010-03-29",12.3861,12.4069,11.8385,12.3514,835700.0],["2010-03-30",12.3376,12.7465,12.3376,12.7118,992500.0],["2010-03-31",12.7049,12.7881,12.5108,12.7118,625800.0],["2010-04-01",12.8158,12.8851,12.6564,12.802,497300.0],["2010-04-05",12.9267,13.0168,12.7812,12.8574,557000.0],["2010-04-06",12.8158,13.1693,12.7188,13.1139,775400.0],["2010-04-07",13.0584,13.1693,12.8297,13.003,1015200.0],["2010-04-08",13.0099,13.1277,12.8227,13.0653,478900.0],["2010-04-09",12.8366,12.9752,12.49,12.795,1345800.0],["2010-04-12",12.7604,12.8435,12.3722,12.5732,849800.0],["2010-04-13",12.5108,12.6217,12.3445,12.4762,961300.0],["2010-04-14",12.4623,13.0445,12.4277,13.0445,1024300.0],["2010-04-15",13.003,13.1762,12.9683,13.1762,1065200.0],["2010-04-16",13.0723,13.1693,12.8851,13.1,905500.0],["2010-04-19",12.996,13.1693,12.9267,13.0861,799500.0],["2010-04-20",13.1346,13.4604,13.0653,13.2733,1056000.0],["2010-04-21",13.2733,13.2733,12.9129,13.0584,996000.0],["2010-04-22",12.996,13.3149,12.6911,13.2525,671900.0],["2010-04-23",13.2386,13.3634,13.0238,13.3079,435500.0],["2010-04-26",13.2663,13.5713,13.2663,13.4119,726800.0],["2010-04-27",13.3357,13.3357,12.7188,12.795,531400.0],["2010-04-28",12.9129,12.9614,12.6079,12.7465,499500.0],["2010-04-29",12.795,13.1139,12.795,12.996,409500.0],["2010-04-30",13.0099,13.1069,12.6148,12.6564,415700.0],["2010-05-03",12.6633,13.0653,12.6633,13.0099,390100.0],["2010-05-04",12.8297,12.9822,12.5247,12.6287,475300.0],["2010-05-05",12.5871,12.6148,12.0603,12.2613,656800.0],["2010-05-06",12.6148,13.7238,12.0742,12.8089,2000000.0],["2010-05-07",12.7604,12.8851,12.3584,12.4623,1247500.0],["2010-05-10",12.8574,12.8574,12.1643,12.3029,1234600.0],["2010-05-11",12.2613,12.4346,12.192,12.2613,1561300.0],["2010-05-12",12.3029,12.393,12.1435,12.2267,1654000.0],["2010-05-13",12.192,12.5247,12.1712,12.2336,1385700.0],["2010-05-14",12.1989,12.2059,11.8039,11.9217,806000.0],["2010-05-17",11.9356,12.1643,11.8316,12.0326,1253500.0],["2010-05-18",12.1366,12.3306,11.8524,11.8732,807500.0],["2010-05-19",11.8247,11.887,11.4573,11.6999,939600.0],["2010-05-20",11.4712,11.4989,10.7503,10.882,1759400.0],["2010-05-21",10.7503,11.4226,10.6463,11.3672,1700200.0],["2010-05-24",11.388,11.4088,10.8543,10.8751,606100.0],["2010-05-25",10.681,11.0206,10.376,10.9998,854500.0],["2010-05-26",11.0899,11.3395,10.8751,10.9236,692100.0],["2010-05-27",11.1038,11.4504,11.0484,11.4434,586400.0],["2010-05-28",11.4573,11.4573,10.9583,11.083,417800.0],["2010-06-01",10.6741,10.9375,10.2513,10.2582,1456700.0],["2010-06-02",10.2512,10.3284,9.9144,10.2512,1813100.0],["2010-06-03",10.2442,10.9178,10.2021,10.7002,1235200.0],["2010-06-04",10.5038,10.7283,10.4827,10.5108,1045500.0],["2010-06-07",10.5108,10.6862,10.2371,10.2652,911200.0],["2010-06-08",10.2722,10.3494,9.9775,10.195,909600.0],["2010-06-09",10.2301,10.588,10.16,10.4196,847300.0],["2010-06-10",10.5599,10.7143,10.3354,10.5459,393200.0],["2010-06-11",10.4968,10.9879,10.4968,10.8757,786200.0],["2010-06-14",10.9669,11.03,10.6722,10.7494,650800.0],["2010-06-15",10.7915,11.1353,10.7423,11.1283,503600.0],["2010-06-16",11.002,11.1563,10.8967,10.9879,922400.0],["2010-06-17",10.9739,11.037,10.7704,11.002,436900.0],["2010-06-18",11.0651,11.3598,10.9037,11.3598,830200.0],["2010-06-21",11.4931,11.5492,10.8757,10.9599,674000.0],["2010-06-22",10.8827,10.9809,10.3775,10.4196,893400.0],["2010-06-23",10.3915,10.4827,10.2442,10.3845,291200.0],["2010-06-24",10.3705,10.4897,10.2371,10.3073,565400.0],["2010-06-25",10.3073,10.6441,10.1249,10.5318,3700800.0],["2010-06-28",10.4687,10.5599,10.3073,10.3354,633400.0],["2010-06-29",10.188,10.195,9.3601,9.5215,1299500.0],["2010-06-30",9.4934,9.5986,9.1847,9.2268,1219900.0],["2010-07-01",9.2197,9.311,8.9321,9.1706,1170900.0],["2010-07-02",9.2198,9.2198,9.0233,9.0864,794600.0],["2010-07-06",9.2969,9.5916,9.2759,9.3741,1720200.0],["2010-07-07",9.4092,9.767,9.311,9.6828,1817800.0],["2010-07-08",9.7811,9.9635,9.6688,9.7811,733400.0],["2010-07-09",9.8021,9.8863,9.6688,9.8512,396600.0],["2010-07-12",9.7951,9.9144,9.739,9.7741,556400.0],["2010-07-13",9.9004,10.2442,9.732,10.0758,1321500.0],["2010-07-14",10.0758,10.0758,9.8442,9.9705,572900.0],["2010-07-15",9.9214,10.0056,9.6828,9.8302,685600.0],["2010-07-16",9.7881,9.7881,9.325,9.4162,525700.0],["2010-07-19",9.3952,9.5776,9.325,9.5636,657500.0],["2010-07-20",9.3952,9.767,9.325,9.7249,689100.0],["2010-07-21",9.8021,9.8302,9.5986,9.6478,858900.0],["2010-07-22",9.7881,10.1179,9.753,10.0758,494300.0],["2010-07-23",10.0126,10.195,9.9074,10.167,297300.0],["2010-07-26",10.2231,10.4547,10.167,10.4406,716000.0],["2010-07-27",10.5248,10.5459,10.2091,10.2161,527000.0],["2010-07-28",10.181,10.2161,10.0477,10.1038,449100.0],["2010-07-29",10.195,10.2512,9.9074,10.0477,328900.0],["2010-07-30",9.9775,10.2722,9.8583,10.2371,729700.0],["2010-08-02",10.3845,10.5248,10.2933,10.4336,454400.0],["2010-08-03",10.4336,10.5459,10.3213,10.4968,541800.0],["2010-08-04",10.5389,10.6792,10.5038,10.616,492700.0],["2010-08-05",11.0511,11.3528,10.7915,11.2265,1514200.0],["2010-08-06",11.1423,11.8089,11.1212,11.6334,957700.0],["2010-08-09",11.7527,11.851,11.5352,11.5913,685200.0],["2010-08-10",11.465,11.7668,11.465,11.5492,1142500.0],["2010-08-11",11.3668,11.4089,11.1423,11.2896,1074700.0],["2010-08-12",11.1353,11.2826,10.9949,11.0721,894900.0],["2010-08-13",11.136,11.2425,10.8237,11.0082,1231200.0],["2010-08-16",10.994,11.3418,10.9444,11.1857,466100.0],["2010-08-17",11.3205,11.3205,11.1005,11.1218,1445400.0],["2010-08-18",11.136,11.2425,11.0366,11.136,1013900.0],["2010-08-19",11.136,11.1715,10.7669,10.9231,655400.0],["2010-08-20",10.8592,11.0224,10.7101,10.9728,504600.0],["2010-08-23",10.994,11.0508,10.6179,10.6463,705200.0],["2010-08-24",10.5327,10.5966,10.2346,10.4404,984100.0],["2010-08-25",10.3624,10.5469,10.1707,10.5114,814600.0],["2010-08-26",10.5753,10.6037,10.3624,10.4475,525800.0],["2010-08-27",10.4901,10.554,10.1991,10.4546,828400.0],["2010-08-30",10.4546,10.483,10.2417,10.2488,476700.0],["2010-08-31",10.2275,10.405,10.114,10.3695,774300.0],["2010-09-01",10.5185,10.8166,10.483,10.7456,511300.0],["2010-09-02",10.7243,10.9869,10.7172,10.9798,469800.0],["2010-09-03",11.1005,11.356,11.0579,11.3418,493100.0],["2010-09-07",11.3276,11.3276,10.8521,10.8805,547900.0],["2010-09-08",10.9586,11.356,10.9586,11.1076,758000.0],["2010-09-09",11.285,11.3347,11.0366,11.1715,367400.0],["2010-09-10",11.2354,11.3134,11.0579,11.2425,442700.0],["2010-09-13",11.3063,11.4199,11.1928,11.2921,375400.0],["2010-09-14",11.2354,11.2637,10.9728,11.0153,548900.0],["2010-09-15",10.9515,10.994,10.8237,10.9728,560500.0],["2010-09-16",10.9089,10.9657,10.6889,10.9089,340800.0],["2010-09-17",10.9799,11.0224,10.7385,11.0224,467100.0],["2010-09-20",11.0721,11.1715,10.9089,11.1573,477800.0],["2010-09-21",11.1928,11.2496,11.0224,11.2212,476800.0],["2010-09-22",11.2212,11.2708,10.9018,11.0579,269900.0],["2010-09-23",11.0011,11.1857,10.9302,11.0366,637000.0],["2010-09-24",11.1928,11.3489,11.136,11.3418,304700.0],["2010-09-27",11.356,11.356,11.0508,11.1005,317000.0],["2010-09-28",11.1573,11.2779,10.8876,11.2283,337400.0],["2010-09-29",11.2212,11.5902,11.1928,11.4696,438600.0],["2010-09-30",11.5618,11.6754,11.3986,11.427,424800.0],["2010-10-01",11.5547,11.7109,11.3205,11.6541,423300.0],["2010-10-04",11.6115,11.789,11.5264,11.5902,620000.0],["2010-10-05",11.7109,11.8528,11.5122,11.8315,619800.0],["2010-10-06",11.8457,12.1155,11.7748,12.0232,778800.0],["2010-10-07",12.0658,12.2858,12.009,12.0729,784700.0],["2010-10-08",12.0658,12.2432,11.9451,12.158,493500.0],["2010-10-11",12.2858,12.3284,11.8741,12.08,617800.0],["2010-10-12",12.1084,12.2361,11.9806,12.1864,504000.0],["2010-10-13",12.2929,12.3852,12.1864,12.2574,623300.0],["2010-10-14",12.2858,12.4064,12.0729,12.2929,530100.0],["2010-10-15",12.3781,12.4206,12.0445,12.1084,572000.0],["2010-10-18",12.1651,12.3426,12.1438,12.3,308600.0],["2010-10-19",12.1438,12.3071,11.8954,12.0161,503600.0],["2010-10-20",12.0871,12.449,11.9877,12.2716,513300.0],["2010-10-21",12.3426,12.4206,12.1084,12.3071,394100.0],["2010-10-22",12.2787,12.3355,12.1509,12.2503,338100.0],["2010-10-25",12.3781,12.4774,12.2574,12.3213,422300.0],["2010-10-26",12.2361,12.52,12.1793,12.3142,388900.0],["2010-10-27",12.2716,12.3497,11.9025,12.3426,600100.0],["2010-10-28",12.449,12.6336,12.3426,12.5271,559200.0],["2010-10-29",12.5342,12.5981,12.3497,12.4561,571300.0],["2010-11-01",12.5413,12.6549,12.3781,12.4348,665200.0],["2010-11-02",12.5555,12.6194,12.3639,12.5129,601600.0],["2010-11-03",12.5626,12.5839,12.3071,12.5555,607600.0],["2010-11-04",12.6691,12.7755,12.5058,12.7187,675600.0],["2010-11-05",12.7258,13.244,12.7045,13.0239,1045100.0],["2010-11-08",12.9459,13.3504,12.8536,13.1801,733800.0],["2010-11-09",12.7755,13.244,12.7471,13.0949,2827700.0],["2010-11-10",13.1517,13.1517,12.8962,13.0736,865500.0],["2010-11-11",12.9955,13.0807,12.8749,12.9175,1034500.0],["2010-11-12",12.8465,13.1091,12.8323,12.8536,627400.0],["2010-11-15",12.9459,13.0381,12.8678,12.9104,281300.0],["2010-11-16",12.8394,12.8465,12.5697,12.6691,852800.0],["2010-11-17",12.5768,12.74,12.5555,12.6478,643500.0],["2010-11-18",12.777,12.892,12.7555,12.777,534500.0],["2010-11-19",12.7842,12.8704,12.6478,12.7124,629800.0],["2010-11-22",12.7052,12.813,12.4969,12.7986,614000.0],["2010-11-23",12.6406,12.8273,12.5257,12.7914,656900.0],["2010-11-24",12.892,12.9638,12.8201,12.9279,779000.0],["2010-11-26",12.856,12.9207,12.777,12.8848,117800.0],["2010-11-29",12.9135,12.9135,12.5472,12.7483,472200.0],["2010-11-30",12.6478,12.777,12.5616,12.6047,699900.0],["2010-12-01",12.7986,12.971,12.7483,12.856,1801900.0],["2010-12-02",12.9351,13.2223,12.9063,13.1362,2209100.0],["2010-12-03",13.1433,13.4306,13.0571,13.3588,1761000.0],["2010-12-06",13.3444,13.3947,13.2008,13.2152,900700.0],["2010-12-07",13.3444,13.3588,13.0284,13.0715,1500600.0],["2010-12-08",13.1074,13.1505,12.9638,12.971,773800.0],["2010-12-09",13.0715,13.1577,12.9279,12.9925,532300.0],["2010-12-10",13.0284,13.05,12.9566,12.9997,675000.0],["2010-12-13",13.0571,13.0571,12.8704,12.935,483400.0],["2010-12-14",12.9638,13.0212,12.856,12.8632,586200.0],["2010-12-15",12.8776,12.8776,12.6334,12.6334,1482000.0],["2010-12-16",12.6837,12.6909,12.4467,12.6334,2037200.0],["2010-12-17",12.6621,12.6621,12.4323,12.5975,1598700.0],["2010-12-20",12.5831,12.6549,12.461,12.6047,782300.0],["2010-12-21",12.6693,12.8417,12.6119,12.734,584200.0],["2010-12-22",12.7842,12.813,12.6693,12.8058,883300.0],["2010-12-23",12.7699,12.8345,12.7196,12.7483,334500.0],["2010-12-27",12.6765,12.7268,12.4682,12.5688,467000.0],["2010-12-28",12.6119,12.6262,12.2887,12.4036,1116000.0],["2010-12-29",12.4395,12.5185,12.3748,12.3748,480300.0],["2010-12-30",12.4036,12.54,12.3318,12.4539,1150700.0],["2010-12-31",12.4754,12.5688,12.382,12.382,852300.0],["2011-01-03",12.4395,12.4898,12.3533,12.4539,980100.0],["2011-01-04",12.5544,12.9207,12.461,12.892,1847300.0],["2011-01-05",12.8489,12.8489,12.6837,12.7914,681600.0],["2011-01-06",12.8201,12.8776,12.5975,12.6621,898300.0],["2011-01-07",12.698,12.7339,12.4826,12.6406,605200.0],["2011-01-10",12.5903,12.6765,12.5472,12.6549,573100.0],["2011-01-11",12.6909,12.7699,12.5688,12.6047,576900.0],["2011-01-12",12.6909,12.8201,12.6765,12.7411,686300.0],["2011-01-13",12.7842,12.8201,12.7052,12.7483,605600.0],["2011-01-14",12.7483,12.813,12.5903,12.777,474900.0],["2011-01-18",13.1146,13.1864,12.856,12.892,1227400.0],["2011-01-19",12.9351,12.9422,12.6837,12.7914,952100.0],["2011-01-20",12.7124,12.7411,12.4898,12.6837,640800.0],["2011-01-21",12.6909,12.734,12.2384,12.3389,1042000.0],["2011-01-24",12.4036,12.4036,12.2097,12.2599,699600.0],["2011-01-25",12.2456,12.4108,12.1235,12.4108,587900.0],["2011-01-26",12.4754,12.6621,12.3102,12.3605,566400.0],["2011-01-27",12.3748,12.3748,12.2097,12.3533,412200.0],["2011-01-28",12.3102,12.4036,12.0157,12.0804,710700.0],["2011-01-31",12.1953,12.224,11.9942,12.1737,914500.0],["2011-02-01",12.2097,12.382,12.2097,12.3246,681300.0],["2011-02-02",12.2887,12.4251,12.1953,12.3748,466400.0],["2011-02-03",12.3892,12.5831,12.2599,12.5688,581100.0],["2011-02-04",12.5903,12.5975,12.461,12.5544,868800.0],["2011-02-07",12.5688,12.734,12.5113,12.5688,654900.0],["2011-02-08",12.5688,12.7555,12.4251,12.7555,635000.0],["2011-02-09",12.7268,12.9279,12.7196,12.8273,475100.0],["2011-02-10",12.7842,13.5671,12.7196,13.3588,1423200.0],["2011-02-11",13.3301,13.3444,13.2295,13.3444,575000.0],["2011-02-14",13.3229,13.3372,13.2511,13.3229,233100.0],["2011-02-15",13.3301,13.6533,13.3301,13.5743,882800.0],["2011-02-16",13.6245,13.919,13.5886,13.8687,639600.0],["2011-02-17",13.8185,14.0267,13.7754,13.998,455700.0],["2011-02-18",14.0698,14.1057,13.919,13.9477,581900.0],["2011-02-22",13.8687,13.8687,13.5384,13.5886,702300.0],["2011-02-23",13.6389,13.6461,13.366,13.4019,697200.0],["2011-02-24",13.9836,14.3643,13.8256,14.2781,1693500.0],["2011-02-25",14.0698,14.5726,14.0555,14.4505,1157500.0],["2011-02-28",14.5439,14.7665,14.3356,14.4218,1032000.0],["2011-03-01",14.63,14.63,14.0555,14.0626,978500.0],["2011-03-02",14.099,14.1788,13.9247,14.0046,1004400.0],["2011-03-03",14.0844,14.4256,14.0699,14.3458,1024500.0],["2011-03-04",14.3603,14.3603,13.8303,14.1062,765300.0],["2011-03-07",14.1352,14.1861,13.9828,14.0844,914100.0],["2011-03-08",14.0554,14.2587,13.9465,14.157,529900.0],["2011-03-09",14.1861,14.324,14.128,14.1861,854400.0],["2011-03-10",14.0699,14.1207,13.8739,13.9973,788900.0],["2011-03-11",13.9973,14.1425,13.932,14.0336,601800.0],["2011-03-14",13.9683,14.0481,13.6996,13.7795,653800.0],["2011-03-15",13.4891,13.9174,13.4092,13.7722,1005400.0],["2011-03-16",13.7795,13.8158,13.5327,13.5617,1325600.0],["2011-03-17",13.765,13.794,13.3875,13.4092,1038100.0],["2011-03-18",13.5109,13.6271,13.3584,13.4818,726500.0],["2011-03-21",13.5181,13.9683,13.4601,13.8811,666900.0],["2011-03-22",13.9029,13.9392,13.6924,13.6997,259200.0],["2011-03-23",13.7359,13.9174,13.5254,13.8666,507900.0],["2011-03-24",13.9828,14.2804,13.961,14.1788,756800.0],["2011-03-25",14.2587,14.3458,14.157,14.2296,385300.0],["2011-03-28",14.3095,14.4765,14.0409,14.0554,561800.0],["2011-03-29",14.0699,14.0917,13.6416,13.8376,657400.0],["2011-03-30",13.932,14.0191,13.8158,13.9392,964900.0],["2011-03-31",13.9683,14.157,13.9247,14.0481,705800.0],["2011-04-01",14.2587,14.5128,14.1933,14.5055,1052300.0],["2011-04-04",14.4692,14.7669,14.462,14.6435,1019100.0],["2011-04-05",14.5781,14.9629,14.5781,14.8322,755000.0],["2011-04-06",14.9338,15.1153,14.7959,15.1081,788500.0],["2011-04-07",15.1081,15.1879,14.8249,14.9629,505200.0],["2011-04-08",15.0791,15.1589,14.9411,14.9411,517200.0],["2011-04-11",14.7451,14.8467,14.2804,14.4982,1445400.0],["2011-04-12",14.4256,14.52,14.324,14.324,653300.0],["2011-04-13",14.4547,14.52,14.324,14.3966,498600.0],["2011-04-14",14.1715,14.2151,13.569,13.8448,2250300.0],["2011-04-15",13.8303,14.0917,13.7214,14.0554,1308900.0],["2011-04-18",13.8666,14.0626,13.7577,14.0481,855500.0],["2011-04-19",14.1207,14.1788,13.7868,13.8376,746300.0],["2011-04-20",13.9755,14.0409,13.8303,13.9102,592700.0],["2011-04-21",13.9755,13.9755,13.8448,13.8739,388900.0],["2011-04-25",13.8594,13.932,13.7577,13.8957,410200.0],["2011-04-26",13.9029,14.1715,13.8303,14.1715,832500.0],["2011-04-27",14.157,14.6725,14.157,14.52,1136600.0],["2011-04-28",14.4692,14.7233,14.4692,14.6362,797900.0],["2011-04-29",14.658,14.8104,14.4692,14.7596,1056200.0],["2011-05-02",14.8032,14.9629,14.7015,14.7233,953300.0],["2011-05-03",14.7306,14.7887,14.6362,14.7741,579800.0],["2011-05-04",14.7088,14.7741,14.3893,14.4982,951600.0],["2011-05-05",15.1299,15.7688,14.8976,15.4711,2355800.0],["2011-05-06",15.6308,15.6816,15.3332,15.4275,773700.0],["2011-05-09",15.384,15.6671,15.3332,15.4711,587300.0],["2011-05-10",14.8177,15.1008,14.8032,15.0645,4349200.0],["2011-05-11",14.9847,15.1081,14.8975,15.0863,1522800.0],["2011-05-12",15.0573,15.0936,14.854,15.0355,1070500.0],["2011-05-13",15.0645,15.0791,14.7959,15.0355,1259900.0],["2011-05-16",14.9919,15.2097,14.8467,15.021,1201800.0],["2011-05-17",14.9847,15.2097,14.9121,15.1734,1530200.0],["2011-05-18",15.2097,15.3114,15.1154,15.2533,2043900.0],["2011-05-19",15.4275,15.7687,15.3767,15.609,1018300.0],["2011-05-20",15.5437,15.914,15.4638,15.7905,1435000.0],["2011-05-23",15.6308,15.7325,15.5219,15.6308,1740700.0],["2011-05-24",15.7107,15.8196,15.5727,15.7833,1125300.0],["2011-05-25",15.7833,15.7905,15.5509,15.609,1488600.0],["2011-05-26",15.609,15.7179,15.3767,15.6816,856300.0],["2011-05-27",15.7252,15.8777,15.6308,15.7905,426900.0],["2011-05-31",15.9648,16.0374,15.7107,15.7905,1439100.0],["2011-06-01",15.7397,15.747,15.0355,15.079,2145700.0],["2011-06-02",15.1011,15.1891,14.9397,15.1597,1190100.0],["2011-06-03",15.013,15.013,14.683,14.727,1359300.0],["2011-06-06",14.6463,14.6463,13.9936,14.1476,2571800.0],["2011-06-07",14.2283,14.3236,14.0523,14.1696,1238700.0],["2011-06-08",14.1696,14.287,14.0229,14.1916,1197000.0],["2011-06-09",14.2136,14.221,14.0303,14.1403,706900.0],["2011-06-10",14.0963,14.2796,13.8982,13.9349,915000.0],["2011-06-13",14.0009,14.0376,13.6782,13.9716,1093100.0],["2011-06-14",14.0889,14.419,14.0449,14.309,1021300.0],["2011-06-15",14.1549,14.4043,14.0963,14.3236,1116900.0],["2011-06-16",14.3236,14.6317,14.3016,14.573,1261700.0],["2011-06-17",14.6977,14.793,14.5143,14.683,1980600.0],["2011-06-20",14.6317,14.7343,14.309,14.353,992000.0],["2011-06-21",14.4116,14.6317,14.375,14.6023,742300.0],["2011-06-22",14.5657,14.6683,14.3823,14.4556,872300.0],["2011-06-23",14.309,14.771,14.1403,14.6757,1023200.0],["2011-06-24",14.683,14.771,14.5217,14.6903,4769200.0],["2011-06-27",14.6683,14.7783,14.573,14.6097,942900.0],["2011-06-28",14.6683,14.9984,14.6463,14.925,943000.0],["2011-06-29",15.0057,15.1964,14.9177,15.1011,881200.0],["2011-06-30",15.1671,15.3211,15.1084,15.1891,1140200.0],["2011-07-01",15.2697,15.5851,15.1964,15.4898,930800.0],["2011-07-05",15.2037,15.2551,14.7857,14.815,1802500.0],["2011-07-06",14.8224,14.903,14.6977,14.7783,1001700.0],["2011-07-07",14.8517,14.8957,14.6757,14.8517,832600.0],["2011-07-08",14.6977,14.7637,14.5583,14.7343,787800.0],["2011-07-11",14.6023,14.6903,14.441,14.463,609000.0],["2011-07-12",14.4116,14.6757,14.3603,14.507,715500.0],["2011-07-13",14.6097,14.9544,14.5803,14.771,728400.0],["2011-07-14",14.7637,14.8664,14.4997,14.529,529700.0],["2011-07-15",14.5363,14.5877,14.3383,14.463,729200.0],["2011-07-18",14.419,14.4336,13.8909,13.9716,1217800.0],["2011-07-19",14.0816,14.5143,14.0816,14.375,592500.0],["2011-07-20",14.441,14.485,14.309,14.3676,465700.0],["2011-07-21",14.5217,14.8444,14.485,14.7783,628000.0],["2011-07-22",14.8003,15.0204,14.7563,14.9397,571100.0],["2011-07-25",14.7637,14.881,14.5217,14.5657,637800.0],["2011-07-26",14.529,14.793,14.4263,14.6977,424000.0],["2011-07-27",14.6683,14.7197,14.2136,14.3456,737100.0],["2011-07-28",14.3163,14.4556,14.221,14.331,661400.0],["2011-07-29",14.1989,14.419,14.0376,14.2943,1165200.0],["2011-08-01",14.4996,14.5143,13.9716,14.1989,917700.0],["2011-08-02",14.1036,14.243,13.8689,13.8689,935200.0],["2011-08-03",13.9276,13.9789,13.6049,13.8909,952800.0],["2011-08-04",13.7516,13.8542,13.0622,13.1428,1204400.0],["2011-08-05",13.1355,13.8176,12.5414,13.3629,2102000.0],["2011-08-08",13.0035,13.4509,12.9081,13.1062,1983200.0],["2011-08-09",13.3702,14.0816,13.2308,14.0743,2800000.0],["2011-08-10",13.5462,14.0963,13.3335,13.5462,1452200.0],["2011-08-11",13.6929,14.5437,13.6929,14.2796,1343400.0],["2011-08-12",14.3676,14.815,14.1916,14.4556,1127500.0],["2011-08-15",14.6706,14.893,14.5075,14.641,958200.0],["2011-08-16",14.5224,14.6261,14.085,14.2629,2055300.0],["2011-08-17",14.9672,14.9672,14.5965,14.7596,1874100.0],["2011-08-18",14.3148,14.4556,14.0479,14.2703,1233400.0],["2011-08-19",14.2703,14.8263,13.9886,14.3444,1491000.0],["2011-08-22",14.6855,14.6855,14.1221,14.337,774000.0],["2011-08-23",14.3074,14.6484,14.1814,14.5446,1718800.0],["2011-08-24",14.5372,14.9004,14.4186,14.8337,888100.0],["2011-08-25",14.9079,15.0932,14.426,14.5298,960700.0],["2011-08-26",14.4112,14.982,14.2407,14.9746,724100.0],["2011-08-29",15.1302,15.5602,15.1302,15.5454,731000.0],["2011-08-30",15.4638,15.6269,15.2637,15.5083,1826200.0],["2011-08-31",15.6343,15.7529,15.3378,15.5306,1333700.0],["2011-09-01",15.4787,15.7307,15.1154,15.1451,1056500.0],["2011-09-02",14.9523,15.2711,14.8263,14.9672,824700.0],["2011-09-06",14.4705,15.108,14.4705,15.0709,827700.0],["2011-09-07",15.2637,15.6121,15.197,15.5306,780300.0],["2011-09-08",15.4268,15.5899,14.9968,15.0413,916100.0],["2011-09-09",14.9078,15.019,14.5298,14.6484,1530800.0],["2011-09-12",14.4334,14.767,14.337,14.6632,713300.0],["2011-09-13",14.767,14.9597,14.6484,14.8856,734400.0],["2011-09-14",14.9375,15.1599,14.7151,14.9672,982200.0],["2011-09-15",15.0858,15.2192,14.893,15.1895,522400.0],["2011-09-16",15.2859,15.4638,15.0932,15.2563,1312600.0],["2011-09-19",14.9449,15.234,14.8115,15.0932,835800.0],["2011-09-20",15.1599,15.3971,14.8485,14.8856,2328000.0],["2011-09-21",14.9004,15.0709,14.337,14.337,1563500.0],["2011-09-22",13.8626,14.4556,13.7662,14.4038,1903500.0],["2011-09-23",14.4112,14.8263,14.3593,14.8189,1570500.0],["2011-09-26",14.9004,14.9523,14.4927,14.7744,1491900.0],["2011-09-27",14.9894,15.0116,14.5594,14.6187,1199900.0],["2011-09-28",14.6855,14.7299,14.0627,14.1962,2059000.0],["2011-09-29",14.5001,14.5817,13.9812,14.2851,1405700.0],["2011-09-30",14.0183,14.3148,13.9812,13.996,1433500.0],["2011-10-03",13.9367,14.211,13.5142,13.529,1259300.0],["2011-10-04",13.3807,13.8626,13.1806,13.8181,1700000.0],["2011-10-05",13.7736,14.0627,13.5438,13.9886,1163400.0],["2011-10-06",13.9071,14.0405,13.781,13.9293,1153300.0],["2011-10-07",14.0479,14.2777,13.8626,13.9293,724900.0],["2011-10-10",14.1517,14.5001,14.1295,14.4853,639200.0],["2011-10-11",14.4038,14.6929,14.3444,14.6113,748500.0],["2011-10-12",14.6261,15.1673,14.6261,14.9227,1239900.0],["2011-10-13",14.8115,14.9004,14.7003,14.8263,793000.0],["2011-10-14",14.8856,14.982,14.5594,14.9523,604000.0],["2011-10-17",14.8041,15.0191,14.7967,14.8708,1158500.0],["2011-10-18",14.8782,15.1821,14.7003,14.9894,867500.0],["2011-10-19",14.9153,14.9894,14.2555,14.3444,1156300.0],["2011-10-20",14.3444,14.4705,14.0109,14.1814,1267200.0],["2011-10-21",14.4334,14.6039,14.2184,14.337,1333900.0],["2011-10-24",14.337,14.7596,14.337,14.7151,1066900.0],["2011-10-25",14.6706,14.7003,14.4186,14.4482,777700.0],["2011-10-26",14.5891,14.6929,14.3593,14.6558,1443400.0],["2011-10-27",14.9301,15.1896,14.8485,15.0116,1038800.0],["2011-10-28",14.9746,15.5676,14.9746,15.3378,1050300.0],["2011-10-31",15.108,15.4935,15.0932,15.323,631800.0],["2011-11-01",14.856,15.2489,14.8041,14.9968,1132400.0],["2011-11-02",15.2933,15.2933,14.9449,15.0561,1011500.0],["2011-11-03",15.197,15.3082,14.9449,15.2563,886700.0],["2011-11-04",15.197,15.5676,14.8634,15.1673,1635500.0],["2011-11-07",15.1302,15.2192,14.7077,15.0783,623200.0],["2011-11-08",15.1821,15.3378,14.893,15.2859,903800.0],["2011-11-09",14.3519,14.7967,14.3222,14.6484,3994400.0],["2011-11-10",14.7892,14.8189,14.5891,14.7448,1906300.0],["2011-11-11",14.8189,14.9004,14.7151,14.767,2347700.0],["2011-11-14",14.6706,14.856,14.6706,14.767,1348300.0],["2011-11-15",14.6706,14.8634,14.641,14.7967,1123900.0],["2011-11-16",14.7367,15.0664,14.6243,14.7442,1470300.0],["2011-11-17",14.7292,14.8866,14.5194,14.6168,1507400.0],["2011-11-18",14.6243,14.8266,14.5719,14.7292,955400.0],["2011-11-21",14.5419,14.5794,14.2198,14.512,951600.0],["2011-11-22",14.497,14.6618,14.3846,14.5045,1037300.0],["2011-11-23",14.4071,14.452,13.98,13.9875,929300.0],["2011-11-25",13.9351,14.1149,13.8527,13.9051,361500.0],["2011-11-28",14.2872,14.3471,14.025,14.1523,1091100.0],["2011-11-29",14.1074,14.3546,14.0774,14.1299,1449300.0],["2011-11-30",14.8191,14.9465,14.4745,14.6768,1373500.0],["2011-12-01",14.6243,14.9615,14.5644,14.924,1021700.0],["2011-12-02",15.1712,15.2087,14.954,14.984,2990100.0],["2011-12-05",15.1638,15.2462,14.9165,15.1038,1703500.0],["2011-12-06",15.0739,15.411,15.0514,15.2387,1847000.0],["2011-12-07",15.1338,15.2612,14.969,15.1937,1421700.0],["2011-12-08",15.0739,15.1488,14.939,15.0439,2111800.0],["2011-12-09",15.0664,15.3586,15.0664,15.2911,1433300.0],["2011-12-12",15.1787,15.1937,14.5344,14.6243,2244900.0],["2011-12-13",14.7442,14.8041,14.1598,14.2348,2034700.0],["2011-12-14",14.0924,14.2422,13.8452,13.8901,1965600.0],["2011-12-15",13.995,14.1823,13.965,14.0549,2148700.0],["2011-12-16",14.1823,14.3546,14.1448,14.1898,8253400.0],["2011-12-19",14.2572,14.3621,13.7403,13.7852,1651500.0],["2011-12-20",14.0025,14.1823,13.8602,14.1673,2144400.0],["2011-12-21",14.0924,14.467,14.0624,14.4445,1116800.0],["2011-12-22",14.5195,14.5569,14.3846,14.452,1236600.0],["2011-12-23",14.512,14.6693,14.437,14.6543,581600.0],["2011-12-27",14.6468,14.6543,14.2572,14.2872,1392700.0],["2011-12-28",14.3172,14.3172,13.7703,13.7927,1439000.0],["2011-12-29",13.8676,13.98,13.7553,13.9276,859100.0],["2011-12-30",13.9051,13.9126,13.7478,13.8527,1116100.0],["2012-01-03",14.0999,14.1673,13.8302,13.9051,1739900.0],["2012-01-04",13.8826,14.0175,13.8676,13.8976,954000.0],["2012-01-05",13.8002,13.8227,13.4331,13.5155,2189400.0],["2012-01-06",13.568,13.9051,13.523,13.7028,1495000.0],["2012-01-09",13.7777,13.9501,13.7628,13.8527,686400.0],["2012-01-10",14.025,14.1299,13.9126,14.025,684100.0],["2012-01-11",14.025,14.2422,13.965,14.2048,585600.0],["2012-01-12",14.1748,14.2722,14.1299,14.1673,626500.0],["2012-01-13",14.0549,14.3921,14.025,14.3621,993400.0],["2012-01-17",14.467,14.5644,13.98,14.0325,838600.0],["2012-01-18",14.01,14.3921,13.8527,14.3921,815400.0],["2012-01-19",14.3696,14.7367,14.3696,14.7367,937300.0],["2012-01-20",14.7367,14.8491,14.6543,14.8041,902300.0],["2012-01-23",14.7967,15.0214,14.7892,14.9615,881600.0],["2012-01-24",14.8566,14.9465,14.6993,14.9015,686400.0],["2012-01-25",14.909,15.0214,14.7292,14.9615,995200.0],["2012-01-26",15.0289,15.1488,14.8341,15.0289,647000.0],["2012-01-27",15.0139,15.2162,14.969,15.0963,591000.0],["2012-01-30",14.9465,15.0289,14.7067,14.7742,778500.0],["2012-01-31",14.8716,14.9615,14.7142,14.7742,658000.0],["2012-02-01",14.9015,15.2237,14.8416,15.1188,817200.0],["2012-02-02",15.1638,15.1937,14.8641,14.909,548200.0],["2012-02-03",15.5159,15.5608,15.2836,15.3211,1097600.0],["2012-02-06",15.2537,15.2612,15.0514,15.1787,709900.0],["2012-02-07",15.1713,15.2237,15.0963,15.1263,426800.0],["2012-02-08",15.1488,15.3136,14.8866,15.0364,937400.0],["2012-02-09",15.0813,15.1713,14.7967,14.9015,756600.0],["2012-02-10",14.7967,14.8866,14.6094,14.6543,997900.0],["2012-02-13",14.8341,15.7182,14.8341,15.3286,2648400.0],["2012-02-14",15.3286,15.5833,15.2012,15.5458,895700.0],["2012-02-15",15.6507,15.8081,15.4634,15.5309,790400.0],["2012-02-16",15.5908,15.7781,15.5159,15.6732,1356600.0],["2012-02-17",15.8905,16.0853,15.7706,15.9954,1115700.0],["2012-02-21",16.1077,16.1077,15.8755,16.0029,1259400.0],["2012-02-22",15.7331,15.898,15.3885,15.6283,1080600.0],["2012-02-23",15.6882,15.8305,15.6507,15.8231,903600.0],["2012-02-24",15.8156,16.0478,15.6507,15.9055,789300.0],["2012-02-27",15.7631,15.8081,15.6432,15.7032,575300.0],["2012-02-28",15.6657,15.8231,15.6657,15.8006,514500.0],["2012-02-29",15.846,16.0049,15.793,15.8308,757000.0],["2012-03-01",15.9065,16.1033,15.7703,15.8006,740100.0],["2012-03-02",15.7627,15.8006,15.6265,15.6644,937200.0],["2012-03-05",15.6038,15.9898,15.6038,15.9292,681000.0],["2012-03-06",15.7552,15.9065,15.7098,15.8081,746100.0],["2012-03-07",15.8914,16.2697,15.8914,16.1714,922700.0],["2012-03-08",16.3076,16.4968,16.3076,16.3681,751800.0],["2012-03-09",16.3984,16.6557,16.3833,16.6254,992500.0],["2012-03-12",16.6481,16.7238,16.2016,16.2622,800300.0],["2012-03-13",16.3757,16.5119,16.2622,16.4665,925600.0],["2012-03-14",16.4211,16.5346,16.1562,16.3076,691300.0],["2012-03-15",16.2849,16.4438,16.2168,16.4135,681300.0],["2012-03-16",16.5043,16.6254,16.4211,16.4665,694400.0],["2012-03-19",16.4287,16.7843,16.3833,16.7087,537700.0],["2012-03-20",16.6405,16.7692,16.6027,16.6784,568000.0],["2012-03-21",16.7389,16.86,16.6935,16.7314,531500.0],["2012-03-22",16.6178,16.6557,16.4589,16.5649,418500.0],["2012-03-23",16.6103,16.8903,16.5043,16.8297,609500.0],["2012-03-26",17.0265,17.2913,16.9735,17.0719,1104800.0],["2012-03-27",17.1551,17.2762,16.8524,16.9508,1159300.0],["2012-03-28",16.9508,16.9962,16.807,16.913,849100.0],["2012-03-29",16.7616,16.8222,16.527,16.686,668200.0],["2012-03-30",16.8222,16.8676,16.527,16.6103,726500.0],["2012-04-02",16.5876,16.7919,16.4589,16.7087,1153800.0],["2012-04-03",16.6481,16.7087,16.4211,16.5346,609200.0],["2012-04-04",16.4892,16.6557,16.2243,16.6405,907900.0],["2012-04-05",17.3746,17.6016,17.2005,17.4427,4063900.0],["2012-04-09",17.2535,17.3973,16.8146,17.0265,16678700.0],["2012-04-10",16.86,16.9054,16.3,16.3908,2504500.0],["2012-04-11",16.5951,16.6178,16.353,16.5119,1177900.0],["2012-04-12",16.5573,16.8827,16.5573,16.8676,970800.0],["2012-04-13",16.7843,16.8903,16.686,16.8524,862900.0],["2012-04-16",16.9432,16.9432,16.5346,16.7011,778300.0],["2012-04-17",16.7541,16.9508,16.6633,16.8449,636900.0],["2012-04-18",16.7465,16.8524,16.686,16.807,569000.0],["2012-04-19",16.8222,16.9357,16.6103,16.7162,533500.0],["2012-04-20",16.8373,17.0719,16.7919,16.9357,1052600.0],["2012-04-23",16.7087,16.9432,16.633,16.8297,895500.0],["2012-04-24",16.8903,17.0416,16.7995,16.9432,727600.0],["2012-04-25",17.1324,17.314,17.1097,17.2384,607000.0],["2012-04-26",17.1854,17.4276,17.1703,17.3897,1038500.0],["2012-04-27",17.4578,17.5335,17.2989,17.473,792500.0],["2012-04-30",17.4578,17.5184,17.1627,17.3746,1021200.0],["2012-05-01",17.367,17.7302,17.367,17.5184,851700.0],["2012-05-02",17.5259,18.0859,17.5108,17.7984,2213700.0],["2012-05-03",17.8438,17.874,17.5184,17.6546,1138300.0],["2012-05-04",17.594,17.6016,17.2535,17.473,1520200.0],["2012-05-07",18.0556,18.487,17.4957,17.9194,2413800.0],["2012-05-08",17.9119,18.207,17.7529,18.1994,2054300.0],["2012-05-09",17.9951,18.3508,17.9421,18.2146,1370900.0],["2012-05-10",18.3508,18.5021,18.1464,18.3962,1068000.0],["2012-05-11",18.2221,18.4491,18.154,18.2524,902000.0],["2012-05-14",18.1389,18.207,17.9421,18.0556,891800.0],["2012-05-15",18.0405,18.487,17.98,18.3129,1430700.0],["2012-05-16",18.3129,18.3205,18.0859,18.101,1002600.0],["2012-05-17",18.1162,18.1389,17.5789,17.6016,878600.0],["2012-05-18",17.6319,17.6546,17.2459,17.3216,1006300.0],["2012-05-21",17.4276,17.6546,17.2459,17.6319,950400.0],["2012-05-22",17.6924,18.0935,17.6394,17.8589,1235700.0],["2012-05-23",17.7605,17.8438,17.3746,17.7454,967000.0],["2012-05-24",17.9043,18.154,17.6924,17.9346,1126100.0],["2012-05-25",17.9119,18.0027,17.647,17.7302,886400.0],["2012-05-29",17.8892,18.0027,17.7,17.9346,901700.0],["2012-05-30",17.7681,17.8589,17.4654,17.5335,692800.0],["2012-05-31",17.5259,17.6016,17.2913,17.4503,1343300.0],["2012-06-01",17.1476,17.2157,16.7465,16.7616,1077300.0],["2012-06-04",16.8075,16.8991,16.4713,16.754,1312500.0],["2012-06-05",16.7311,16.8762,16.5935,16.8151,1027800.0],["2012-06-06",16.945,17.2353,16.8839,17.22,1518200.0],["2012-06-07",17.3499,17.5332,17.0367,17.0596,1474800.0],["2012-06-08",17.0137,17.1513,16.9832,17.136,977900.0],["2012-06-11",17.3193,17.3728,16.7769,16.7846,1225800.0],["2012-06-12",16.838,16.8609,16.5783,16.6623,1184500.0],["2012-06-13",16.5706,16.6929,16.2803,16.3414,1060600.0],["2012-06-14",16.3491,16.6012,16.288,16.4255,1139700.0],["2012-06-15",16.479,16.5095,16.3338,16.4255,1498000.0],["2012-06-18",16.3185,16.6088,16.2956,16.4102,1225300.0],["2012-06-19",16.4866,16.647,16.3414,16.5324,1199300.0],["2012-06-20",16.5783,16.7922,16.479,16.6699,914000.0],["2012-06-21",16.7082,16.7922,16.3109,16.3262,1233800.0],["2012-06-22",16.4102,16.5095,16.0359,16.3262,8899400.0],["2012-06-25",16.2039,16.7616,16.0817,16.6623,1684100.0],["2012-06-26",16.6776,16.8839,16.479,16.7081,1257700.0],["2012-06-27",16.7158,17.2735,16.7158,17.2582,1255600.0],["2012-06-28",17.0901,17.0901,16.6776,17.0596,1146200.0],["2012-06-29",17.3346,17.5027,17.0061,17.4568,2379900.0],["2012-07-02",17.3957,17.5944,17.2964,17.5485,839400.0],["2012-07-03",17.5714,18.3125,17.5485,17.8923,892100.0],["2012-07-05",17.8236,17.9687,17.6326,17.7472,1338900.0],["2012-07-06",17.5867,17.8388,17.5485,17.8083,564500.0],["2012-07-09",17.7013,17.8312,17.6173,17.8083,669800.0],["2012-07-10",17.8541,17.9382,17.5485,17.6402,676500.0],["2012-07-11",17.6326,17.9305,17.6173,17.9229,909700.0],["2012-07-12",17.7854,17.9458,17.6326,17.8388,860200.0],["2012-07-13",17.877,18.3278,17.8694,18.3125,949100.0],["2012-07-16",18.2055,18.3278,18.0757,18.1521,427500.0],["2012-07-17",18.1826,18.4729,18.0375,18.4424,722500.0],["2012-07-18",18.0146,18.5035,18.0146,18.4577,1484000.0],["2012-07-19",18.4271,18.6945,18.4195,18.5417,995800.0],["2012-07-20",18.2285,18.3354,17.6784,17.686,2225000.0],["2012-07-23",17.3346,17.5103,17.2276,17.3117,825400.0],["2012-07-24",17.3041,17.4416,17.2124,17.3881,758300.0],["2012-07-25",17.4568,17.7166,17.4263,17.5103,390900.0],["2012-07-26",17.7472,17.8847,17.4416,17.5485,485000.0],["2012-07-27",17.6478,17.984,17.5562,17.9229,511500.0],["2012-07-30",17.8999,18.0909,17.5867,17.793,906500.0],["2012-07-31",17.7548,17.9611,17.7166,17.8617,615500.0],["2012-08-01",17.8923,18.068,17.7319,18.0298,1729600.0],["2012-08-02",17.9076,18.1291,17.7777,18.0909,554200.0],["2012-08-03",18.2514,18.5111,18.1444,18.3736,905800.0],["2012-08-06",18.3736,18.4195,17.5714,18.1291,1196000.0],["2012-08-07",18.2361,18.3201,17.8694,18.175,558400.0],["2012-08-08",18.1521,18.3889,18.0604,18.1444,715200.0],["2012-08-09",18.0451,18.2208,17.9152,18.0298,727200.0],["2012-08-10",17.9382,18.0375,17.8083,17.9458,600800.0],["2012-08-13",17.9076,18.0298,17.793,17.8923,743200.0],["2012-08-14",18.0069,18.4653,18.0069,18.1368,980900.0],["2012-08-15",18.0986,18.3354,18.0909,18.1979,497800.0],["2012-08-16",18.2132,18.4195,18.2132,18.3049,492300.0],["2012-08-17",18.3973,18.4744,18.197,18.4205,665200.0],["2012-08-20",18.3742,18.459,17.9889,18.143,588900.0],["2012-08-21",18.1584,18.2663,17.8424,17.9041,909400.0],["2012-08-22",17.9041,17.9503,17.7114,17.8347,758700.0],["2012-08-23",17.7885,17.827,17.4879,17.5264,851800.0],["2012-08-24",17.5341,17.8116,17.4493,17.7114,550400.0],["2012-08-27",17.7499,17.9426,17.7499,17.7962,541000.0],["2012-08-28",17.8347,17.8887,17.6112,17.8347,537300.0],["2012-08-29",17.8424,18.1893,17.7885,18.1045,730100.0],["2012-08-30",18.012,18.012,17.7962,17.9503,474400.0],["2012-08-31",18.0505,18.1353,17.9734,18.0505,641700.0],["2012-09-04",17.9349,18.5746,17.9349,18.3896,1352500.0],["2012-09-05",18.3819,18.6131,18.3126,18.3203,1123300.0],["2012-09-06",18.4205,18.4744,18.1584,18.2278,893700.0],["2012-09-07",18.3203,18.3665,18.0968,18.2432,918800.0],["2012-09-10",18.197,18.4436,18.1584,18.2432,504800.0],["2012-09-11",18.1661,18.328,17.8964,17.9041,740000.0],["2012-09-12",17.9811,18.089,17.7499,17.9503,733700.0],["2012-09-13",17.9349,18.2894,17.8501,18.2201,788800.0],["2012-09-14",18.2201,18.59,18.197,18.5438,947500.0],["2012-09-17",18.4975,18.5438,18.1661,18.1661,1764800.0],["2012-09-18",18.1276,18.143,17.9118,17.9503,748300.0],["2012-09-19",17.9349,18.2201,17.8887,18.0891,728400.0],["2012-09-20",17.9966,18.274,17.958,18.2355,553400.0],["2012-09-21",18.3434,18.3434,17.7731,17.7885,941900.0],["2012-09-24",17.7268,17.881,17.5804,17.8501,719000.0],["2012-09-25",17.8887,18.0891,17.5804,17.5804,442700.0],["2012-09-26",17.5881,17.7345,17.5264,17.6343,782900.0],["2012-09-27",17.6574,17.7499,17.4879,17.5881,780400.0],["2012-09-28",17.5418,17.5418,17.2181,17.2875,929600.0],["2012-10-01",17.3029,17.4339,17.0948,17.38,934000.0],["2012-10-02",17.4339,17.827,17.4031,17.8193,830400.0],["2012-10-03",17.8193,17.9272,17.6729,17.7345,785800.0],["2012-10-04",17.8039,18.0197,17.7808,18.0197,504100.0],["2012-10-05",18.0659,18.274,17.9657,18.0736,658600.0],["2012-10-08",18.012,18.2047,17.958,18.0968,393600.0],["2012-10-09",18.0891,18.0968,17.7653,17.8578,343300.0],["2012-10-10",17.827,17.8347,17.4262,17.5804,824200.0],["2012-10-11",17.6575,17.9734,17.6266,17.7268,438700.0],["2012-10-12",17.7268,17.8887,17.6652,17.7345,347300.0],["2012-10-15",17.7576,17.9966,17.6497,17.9812,324400.0],["2012-10-16",18.0659,18.5823,17.9426,18.3203,944400.0],["2012-10-17",18.3819,18.8675,18.2586,18.775,843500.0],["2012-10-18",18.7365,18.9369,18.6902,18.906,522300.0],["2012-10-19",18.8906,18.9369,18.7365,18.7981,481300.0],["2012-10-22",18.8058,18.96,18.6979,18.8829,504000.0],["2012-10-23",18.7288,18.8906,18.59,18.8444,711300.0],["2012-10-24",18.8367,18.9214,18.4821,18.513,689900.0],["2012-10-25",18.59,18.7981,18.4821,18.6054,327800.0],["2012-10-26",18.5746,18.775,18.5284,18.7056,411600.0],["2012-10-31",18.775,19.0525,18.7211,19.0293,535500.0],["2012-11-01",19.0525,19.4301,18.8444,19.2297,765900.0],["2012-11-02",19.2991,19.3222,18.8598,18.8752,571500.0],["2012-11-05",18.9523,19.3222,18.7442,19.3145,680900.0],["2012-11-06",19.5072,19.5997,18.6902,19.5843,1220700.0],["2012-11-07",19.5766,20.409,19.5457,20.2086,1685300.0],["2012-11-08",20.2856,20.7943,20.2009,20.2317,1554000.0],["2012-11-09",20.1932,20.2625,19.8309,19.9003,832200.0],["2012-11-12",19.9388,20.17,19.9157,20.1084,606800.0],["2012-11-13",20.0853,20.4475,19.8772,20.0698,507800.0],["2012-11-14",20.0621,20.1854,19.5612,19.6536,653700.0],["2012-11-15",19.6382,19.8771,19.4301,19.6459,385800.0],["2012-11-16",19.6305,19.9311,19.5534,19.8849,528100.0],["2012-11-19",20.2501,20.4832,20.1102,20.3122,575700.0],["2012-11-20",20.2734,20.3589,20.0636,20.1879,433100.0],["2012-11-21",20.1879,20.2112,19.8071,20.1801,641600.0],["2012-11-23",20.2035,20.3045,20.1413,20.2889,157400.0],["2012-11-26",20.39,20.6153,20.32,20.5842,513000.0],["2012-11-27",20.6075,20.8406,20.5842,20.6153,714600.0],["2012-11-28",20.5687,20.9494,20.491,20.8873,793900.0],["2012-11-29",21.0038,21.167,20.9339,21.0194,837500.0],["2012-11-30",21.2136,21.369,20.9028,21.1359,1513000.0],["2012-12-03",20.9106,21.1126,20.5609,20.794,1214200.0],["2012-12-04",20.8173,20.8795,20.5609,20.6541,759900.0],["2012-12-05",20.6775,20.7552,20.5531,20.5531,557400.0],["2012-12-06",20.5453,20.7318,20.4599,20.6619,651000.0],["2012-12-07",20.6774,20.8872,20.592,20.6852,491900.0],["2012-12-10",20.6852,20.7474,20.4443,20.5842,465400.0],["2012-12-11",20.6308,20.7474,20.4677,20.7085,610900.0],["2012-12-12",20.7241,20.8795,20.5998,20.6697,607600.0],["2012-12-13",20.7707,20.7707,20.4055,20.4754,666400.0],["2012-12-14",20.794,20.794,19.9936,20.1024,812800.0],["2012-12-17",20.1335,20.3511,20.0869,20.2501,2339000.0],["2012-12-18",20.2734,20.5687,20.2501,20.3822,630300.0],["2012-12-19",20.3511,20.3977,20.1413,20.1801,1122500.0],["2012-12-20",20.2734,20.4443,20.2579,20.3977,974600.0],["2012-12-21",20.1491,20.2423,19.6284,19.8305,2905800.0],["2012-12-24",19.7994,19.9237,19.6595,19.846,495900.0],["2012-12-26",19.846,20.0092,19.6129,19.6517,635100.0],["2012-12-27",19.6595,19.7994,19.3565,19.6751,509900.0],["2012-12-28",19.5274,19.8693,19.5119,19.644,473300.0],["2012-12-31",19.6284,20.2112,19.6129,20.1879,631400.0],["2013-01-02",20.5609,20.7629,20.4443,20.6541,924400.0],["2013-01-03",20.7085,21.3146,20.6619,21.0194,1417100.0],["2013-01-04",21.0893,21.1748,20.6541,21.1515,1113500.0],["2013-01-07",21.066,21.3379,21.0427,21.1748,887500.0],["2013-01-08",21.1903,21.4701,20.996,21.2991,926200.0],["2013-01-09",21.3613,21.439,21.2214,21.3224,842800.0],["2013-01-10",21.4157,21.4934,21.2369,21.4934,683900.0],["2013-01-11",21.5089,21.6954,21.3069,21.4545,586800.0],["2013-01-14",21.5322,21.7964,21.3613,21.369,753700.0],["2013-01-15",21.3224,21.3923,21.2058,21.2447,622500.0],["2013-01-16",21.1592,21.3146,20.8717,21.1359,754800.0],["2013-01-17",21.2836,21.8353,21.2836,21.4545,797300.0],["2013-01-18",21.4079,21.4545,21.2136,21.4234,424100.0],["2013-01-22",21.4467,21.6021,21.4079,21.5711,449500.0],["2013-01-23",21.5167,21.6799,21.4778,21.5711,354500.0],["2013-01-24",21.5633,21.7342,21.4934,21.5711,285700.0],["2013-01-25",21.6721,21.7964,21.5478,21.7731,492300.0],["2013-01-28",21.812,21.8897,21.3923,21.6021,464300.0],["2013-01-29",21.5633,21.9285,21.5633,21.8353,520300.0],["2013-01-30",21.7576,22.1072,21.742,21.8353,748600.0],["2013-01-31",21.7576,21.9363,21.7576,21.8664,502300.0],["2013-02-01",21.9674,22.2626,21.913,22.1072,530500.0],["2013-02-04",21.9674,22.0839,21.5322,21.8586,1003100.0],["2013-02-05",21.9907,22.6434,21.9829,22.286,1207000.0],["2013-02-06",22.2704,22.3714,22.1616,22.3015,795900.0],["2013-02-07",22.2782,22.5035,22.0762,22.286,1021300.0],["2013-02-08",22.3093,22.8454,22.2937,22.8454,744000.0],["2013-02-11",22.8221,22.8377,22.5812,22.8066,456600.0],["2013-02-12",22.7833,22.8454,22.6434,22.69,411900.0],["2013-02-13",22.7522,22.8843,22.6667,22.76,613400.0],["2013-02-14",22.7056,22.861,22.6434,22.861,477100.0],["2013-02-15",22.8299,23.063,22.8066,22.861,392300.0],["2013-02-19",22.9387,23.0319,22.7133,22.9154,1220600.0],["2013-02-20",22.8454,22.9775,22.1461,22.3792,924600.0],["2013-02-21",19.8071,22.2549,19.4264,21.7886,2142400.0],["2013-02-22",21.9207,21.9596,21.6255,21.9518,844000.0],["2013-02-25",22.0218,22.0218,21.3846,21.3846,832000.0],["2013-02-26",21.4312,21.6099,21.2758,21.369,569200.0],["2013-02-27",21.338,21.8897,21.338,21.6799,529600.0],["2013-02-28",21.6877,21.9147,21.6877,21.766,526800.0],["2013-03-01",21.6564,21.7033,21.3667,21.4606,1258400.0],["2013-03-04",21.1396,21.4371,20.6385,21.2492,2002200.0],["2013-03-05",21.2884,21.6955,21.2414,21.672,773800.0],["2013-03-06",21.7582,21.8991,21.5702,21.8051,768500.0],["2013-03-07",21.8286,21.8756,21.2727,21.2884,994200.0],["2013-03-08",21.4293,21.719,21.4058,21.719,703900.0],["2013-03-11",21.6016,21.7112,21.2884,21.3432,1189900.0],["2013-03-12",21.3354,21.5311,21.2258,21.3119,640100.0],["2013-03-13",21.3432,21.7268,21.3354,21.6877,434100.0],["2013-03-14",21.7973,22.04,21.7268,21.9304,523600.0],["2013-03-15",21.8756,22.0713,21.8521,21.9304,785500.0],["2013-03-18",21.6799,21.9539,21.6642,21.7973,424700.0],["2013-03-19",21.8286,21.9147,21.6955,21.8286,359600.0],["2013-03-20",21.9617,22.4628,21.9617,22.408,468700.0],["2013-03-21",22.2984,22.6742,22.2044,22.6037,689500.0],["2013-03-22",22.6272,22.8464,22.6272,22.7525,563600.0],["2013-03-25",22.8073,22.9169,22.4628,22.5411,754200.0],["2013-03-26",22.6194,22.8308,22.5881,22.7995,417500.0],["2013-03-27",22.6194,23.0813,22.5254,23.0735,844600.0],["2013-03-28",23.1127,23.3006,22.823,23.05,647500.0],["2013-04-01",22.9639,23.1048,22.7525,23.0187,1107200.0],["2013-04-02",23.0813,23.2849,22.9091,22.9404,884100.0],["2013-04-03",22.9952,23.1361,22.2984,22.5959,1020600.0],["2013-04-04",22.6429,22.6429,22.1888,22.5254,707400.0],["2013-04-05",22.2827,22.6272,22.0478,22.6116,368600.0],["2013-04-08",22.6351,22.9013,22.6351,22.8151,358700.0],["2013-04-09",22.8621,22.9091,22.6742,22.7525,630900.0],["2013-04-10",22.823,22.9952,22.8073,22.823,632700.0],["2013-04-11",22.8543,23.097,22.8151,22.9326,543300.0],["2013-04-12",22.8386,23.0735,22.8308,23.003,265000.0],["2013-04-15",22.9169,23.0187,22.4158,22.4393,801000.0],["2013-04-16",22.6037,22.6899,22.5254,22.6507,414300.0],["2013-04-17",22.502,22.6037,22.1653,22.408,676600.0],["2013-04-18",22.4315,22.6037,22.361,22.5411,528600.0],["2013-04-19",22.6272,22.8778,22.4785,22.7838,327000.0],["2013-04-22",22.9013,22.9874,22.5254,22.9404,287800.0],["2013-04-23",22.9404,23.097,22.6899,22.8934,381800.0],["2013-04-24",22.9091,23.097,22.6194,22.6351,318300.0],["2013-04-25",22.6899,22.8464,22.6742,22.7838,327700.0],["2013-04-26",22.8073,22.9952,22.6429,22.9874,421700.0],["2013-04-29",23.097,23.9582,23.0344,23.9034,1286500.0],["2013-04-30",23.8799,24.2088,23.7155,24.1853,877800.0],["2013-05-01",24.06,24.3184,23.8408,24.2166,981600.0],["2013-05-02",24.334,24.8743,24.2636,24.2871,1159200.0],["2013-05-03",24.5768,24.7882,24.201,24.2244,791900.0],["2013-05-06",24.2166,24.4906,24.0365,24.154,714600.0],["2013-05-07",24.2714,24.6316,24.0522,24.107,665300.0],["2013-05-08",24.1931,24.2244,23.6685,23.8721,706700.0],["2013-05-09",23.7782,24.0835,23.512,23.5511,668600.0],["2013-05-10",23.5433,23.7155,23.3319,23.5981,569600.0],["2013-05-13",23.5198,23.6451,23.371,23.6059,474200.0],["2013-05-14",23.7234,23.9347,23.5198,23.8565,277300.0],["2013-05-15",23.8486,23.9269,23.6059,23.8721,460000.0],["2013-05-16",23.8251,23.8878,23.5589,23.6842,305700.0],["2013-05-17",23.7234,23.7625,23.512,23.6372,379700.0],["2013-05-20",23.5902,23.692,23.4102,23.5354,387900.0],["2013-05-21",23.4493,23.786,23.3789,23.692,373200.0],["2013-05-22",23.6529,23.8016,23.3632,23.4571,394300.0],["2013-05-23",23.3397,23.6607,23.0344,23.5746,430300.0],["2013-05-24",23.512,23.7077,23.3632,23.6685,184700.0],["2013-05-28",23.8565,24.1618,23.7782,23.9896,432900.0],["2013-05-29",23.8564,23.9504,23.5198,23.5276,549900.0],["2013-05-30",23.5198,23.7077,23.3475,23.4493,678700.0],["2013-05-31",23.4023,23.5041,22.9639,22.9717,640100.0],["2013-06-03",22.9874,23.0265,22.4471,22.6272,845000.0],["2013-06-04",22.6745,22.9585,22.643,22.8244,442300.0],["2013-06-05",22.7613,22.8323,22.3906,22.3985,249800.0],["2013-06-06",22.3591,22.6114,22.2802,22.6114,387900.0],["2013-06-07",22.714,22.9033,22.5957,22.8717,275600.0],["2013-06-10",22.7613,22.9427,22.5247,22.5562,428700.0],["2013-06-11",22.3433,22.643,22.2408,22.3354,385600.0],["2013-06-12",22.4222,22.4931,21.9884,22.1225,515600.0],["2013-06-13",22.0594,22.0751,21.8543,22.0199,629400.0],["2013-06-14",22.0594,22.6272,21.9016,22.4143,526600.0],["2013-06-17",22.5878,22.714,22.4143,22.5405,715800.0],["2013-06-18",22.6193,22.785,22.4853,22.6982,844500.0],["2013-06-19",22.7376,22.8402,22.6667,22.7534,711700.0],["2013-06-20",22.4379,22.4853,21.46,21.6098,1721100.0],["2013-06-21",21.5467,21.6808,21.2155,21.3574,1161800.0],["2013-06-24",21.2155,21.4679,20.971,21.3417,679400.0],["2013-06-25",21.5704,21.9963,21.4836,21.9647,595100.0],["2013-06-26",22.1067,22.1777,21.6966,21.7912,506700.0],["2013-06-27",21.9332,22.2881,21.9095,22.1619,520800.0],["2013-06-28",22.1619,22.2802,22.0042,22.0199,832100.0],["2013-07-01",22.154,22.6036,22.154,22.4458,736000.0],["2013-07-02",22.3591,22.501,22.0752,22.1856,672500.0],["2013-07-03",22.083,22.1777,21.7991,22.1382,627000.0],["2013-07-05",22.2487,22.3985,21.9805,22.3985,391900.0],["2013-07-08",22.4932,22.6982,22.3275,22.5405,658800.0],["2013-07-09",22.6824,22.6824,22.2723,22.2802,620500.0],["2013-07-10",22.4143,22.8638,22.3591,22.8086,789700.0],["2013-07-11",23.0058,23.2108,22.9664,23.061,247700.0],["2013-07-12",23.0137,23.2187,22.99,23.0925,503800.0],["2013-07-15",22.9427,23.2345,22.9427,23.1399,411100.0],["2013-07-16",23.1162,23.1872,22.785,22.9427,364100.0],["2013-07-17",23.0137,23.0768,22.6509,22.7692,465900.0],["2013-07-18",22.8559,23.0689,22.8402,22.8717,286200.0],["2013-07-19",22.8323,22.99,22.8165,22.9506,543300.0],["2013-07-22",22.919,23.0768,22.8796,22.9269,451400.0],["2013-07-23",22.9427,23.132,22.6667,23.0689,317000.0],["2013-07-24",23.1004,23.2108,22.8875,23.061,225800.0],["2013-07-25",22.919,23.2108,22.9033,23.1951,358500.0],["2013-07-26",23.0531,23.2739,22.8638,23.2266,276000.0],["2013-07-29",23.2424,23.3686,22.9585,22.9979,291900.0],["2013-07-30",22.9979,23.0295,22.6982,22.7534,459800.0],["2013-07-31",22.8638,23.1635,22.785,22.9664,483000.0],["2013-08-01",23.1793,23.9522,23.1793,23.5973,747900.0],["2013-08-02",23.5105,23.7235,23.4553,23.5105,300200.0],["2013-08-05",23.4711,23.7314,23.3922,23.479,406900.0],["2013-08-06",23.4553,24.6147,23.3844,24.4727,1022900.0],["2013-08-07",24.4648,24.6778,24.2756,24.5516,694100.0],["2013-08-08",24.591,24.7409,24.3308,24.7251,730300.0],["2013-08-09",24.6384,25.0564,24.6384,24.8355,643600.0],["2013-08-12",24.6778,24.6857,24.4491,24.6147,429100.0],["2013-08-13",24.6936,24.9775,24.6068,24.8828,361200.0],["2013-08-14",24.804,25.0169,24.6462,24.8355,307100.0],["2013-08-15",24.591,24.8276,24.3229,24.4412,346300.0],["2013-08-16",24.386,24.591,24.1888,24.3465,366300.0],["2013-08-19",24.2756,24.4412,24.1415,24.2519,432300.0],["2013-08-20",24.2361,24.4964,24.1809,24.315,409400.0],["2013-08-21",24.2677,24.4806,24.0784,24.2598,420400.0],["2013-08-22",24.3387,24.5989,24.2913,24.5989,423300.0],["2013-08-23",24.5989,24.6305,24.2598,24.3071,239500.0],["2013-08-26",24.3548,24.4423,24.0765,24.2037,349700.0],["2013-08-27",24.1004,24.2117,23.9334,23.997,793400.0],["2013-08-28",23.9732,24.0686,23.7903,23.8459,490500.0],["2013-08-29",23.838,24.0447,23.7585,23.7903,366100.0],["2013-08-30",23.7823,23.838,23.3689,23.4325,425000.0],["2013-09-03",23.6154,23.838,23.0111,23.2019,899900.0],["2013-09-04",23.2655,23.4643,23.2098,23.3609,468300.0],["2013-09-05",23.3211,23.5358,23.2893,23.4086,448200.0],["2013-09-06",23.4484,23.504,23.1144,23.3212,477300.0],["2013-09-09",23.4007,23.5994,23.3052,23.5597,254800.0],["2013-09-10",23.7267,24.3151,23.6551,24.3071,698700.0],["2013-09-11",24.323,24.4979,24.2355,24.4025,534000.0],["2013-09-12",24.4264,24.4979,24.2196,24.4025,371400.0],["2013-09-13",24.49,24.649,24.3866,24.4979,383800.0],["2013-09-16",24.7683,25.0148,24.6729,24.8001,819300.0],["2013-09-17",24.7365,24.9035,24.6649,24.8637,366400.0],["2013-09-18",24.8001,24.9432,24.6888,24.9035,1013300.0],["2013-09-19",24.983,25.142,24.9273,25.0704,585300.0],["2013-09-20",25.134,25.2215,24.7683,24.816,852600.0],["2013-09-23",24.7683,25.0227,24.5775,24.5934,476100.0],["2013-09-24",24.6172,24.8001,24.4979,24.5218,465700.0],["2013-09-25",24.5218,25.0148,24.5059,24.9273,553700.0],["2013-09-26",24.9909,25.2056,24.9591,25.1579,393200.0],["2013-09-27",25.0307,25.3726,25.0307,25.0943,385000.0],["2013-09-30",24.983,25.2692,24.9353,25.2374,518200.0],["2013-10-01",25.2295,25.802,25.2295,25.7065,867300.0],["2013-10-02",25.8258,25.8815,25.3885,25.6191,374600.0],["2013-10-03",25.5714,25.6827,25.4044,25.4998,863400.0],["2013-10-04",25.468,25.7463,25.4521,25.627,317800.0],["2013-10-07",25.5793,25.6191,25.3328,25.3646,476700.0],["2013-10-08",25.2772,25.4442,25.0307,25.0545,367800.0],["2013-10-09",25.0386,25.0386,24.7285,24.8478,267900.0],["2013-10-10",25.0704,25.3567,24.8239,25.3487,266600.0],["2013-10-11",25.3408,25.5237,25.1738,25.5157,228200.0],["2013-10-14",25.4123,25.802,25.3487,25.7781,295800.0],["2013-10-15",25.6588,25.7145,25.309,25.4282,232900.0],["2013-10-16",25.6032,25.8099,25.4998,25.6111,243500.0],["2013-10-17",25.5157,25.7065,25.4044,25.6906,361800.0],["2013-10-18",25.7701,25.9689,25.7463,25.8894,426300.0],["2013-10-21",25.9769,26.1598,25.9292,26.128,314200.0],["2013-10-22",26.2313,26.5335,26.1041,26.4301,432000.0],["2013-10-23",26.3983,26.4699,26.128,26.279,306100.0],["2013-10-24",26.2711,26.446,26.1677,26.3904,261400.0],["2013-10-25",26.3824,26.5971,26.12,26.3426,273100.0],["2013-10-28",26.3904,26.4937,26.0166,26.279,219100.0],["2013-10-29",26.2631,26.5096,26.1677,26.4142,213700.0],["2013-10-30",26.4142,26.5335,25.9689,26.1995,262600.0],["2013-10-31",26.2472,26.4381,26.0723,26.0882,596700.0],["2013-11-01",26.1757,26.3824,26.0882,26.3506,234900.0],["2013-11-04",26.4937,26.4937,26.1041,26.1359,257200.0],["2013-11-05",26.3506,26.3506,25.7304,25.8576,763700.0],["2013-11-06",25.9769,26.2075,25.802,26.0962,506100.0],["2013-11-07",26.6368,26.6368,25.7542,25.794,754800.0],["2013-11-08",25.8735,26.0803,25.476,25.5316,548800.0],["2013-11-11",25.5793,25.9292,25.468,25.8974,484100.0],["2013-11-12",26.279,26.8595,26.1598,26.6686,982300.0],["2013-11-13",26.4778,26.9151,26.4778,26.8277,390000.0],["2013-11-14",26.9151,27.1616,26.8038,27.1139,276100.0],["2013-11-15",27.0662,27.3127,27.0026,27.1696,346700.0],["2013-11-18",27.098,27.2411,26.7164,26.7641,462400.0],["2013-11-19",26.7164,26.8356,26.287,26.3029,367700.0],["2013-11-20",26.2949,26.4381,25.9689,25.9928,353200.0],["2013-11-21",25.9848,26.3904,25.9848,26.3108,407600.0],["2013-11-22",26.2393,26.4699,26.1359,26.3665,366600.0],["2013-11-25",26.4619,26.613,26.3188,26.4381,363900.0],["2013-11-26",26.5255,26.5812,26.2552,26.4142,320500.0],["2013-11-27",26.5103,26.5905,26.2139,26.3822,491200.0],["2013-11-29",26.3741,26.5584,26.2219,26.4302,246200.0],["2013-12-02",26.5184,26.7106,26.1578,26.1739,501400.0],["2013-12-03",26.0937,26.294,25.9175,26.2299,386500.0],["2013-12-04",26.1178,26.4703,26.0216,26.2059,263000.0],["2013-12-05",26.1819,26.4943,26.0937,26.4703,404700.0],["2013-12-06",26.5824,26.8308,26.5023,26.7347,311800.0],["2013-12-09",26.7347,26.8548,26.4382,26.4463,345000.0],["2013-12-10",26.3501,26.6546,26.3261,26.5744,323500.0],["2013-12-11",26.5985,26.7747,26.1338,26.1739,462500.0],["2013-12-12",26.1098,26.3341,26.0697,26.1819,340900.0],["2013-12-13",26.3581,26.4382,26.0216,26.1578,349300.0],["2013-12-16",26.278,26.278,26.0056,26.0377,406000.0],["2013-12-17",26.0937,26.1899,25.7733,26.0777,449700.0],["2013-12-18",26.2379,26.3822,25.6531,26.2379,625800.0],["2013-12-19",26.1098,26.238,25.4288,25.7492,813300.0],["2013-12-20",25.8213,25.9896,25.6611,25.9335,1633800.0],["2013-12-23",26.0697,26.4463,25.8374,26.294,596000.0],["2013-12-24",26.254,26.5344,26.2219,26.5184,164900.0],["2013-12-26",26.7347,26.975,26.4943,26.5664,396100.0],["2013-12-27",26.6305,26.7988,26.1418,26.3501,329900.0],["2013-12-30",26.31,26.4462,26.2379,26.4382,686900.0],["2013-12-31",26.4382,26.7587,26.3982,26.7026,416300.0],["2014-01-02",26.7427,26.7587,26.27,26.4062,500200.0],["2014-01-03",26.4863,26.6706,26.3982,26.5744,363900.0],["2014-01-06",26.5664,26.6305,25.8213,25.8454,558500.0],["2014-01-07",25.8294,26.1899,25.7813,25.9495,945200.0],["2014-01-08",25.9335,26.3341,25.557,26.0457,1210800.0],["2014-01-09",26.0697,26.0697,25.7573,26.0136,599700.0],["2014-01-10",25.9816,26.3982,25.7653,25.9736,1335400.0],["2014-01-13",25.9175,25.9736,25.1724,25.2125,727200.0],["2014-01-14",25.3006,25.3567,25.0362,25.3086,470600.0],["2014-01-15",25.3086,25.4368,24.9721,25.0763,1129200.0],["2014-01-16",25.0362,25.1804,24.9721,25.1163,423100.0],["2014-01-17",25.1404,25.2445,25.0122,25.0522,436300.0],["2014-01-21",25.2205,25.2846,24.916,25.0843,485000.0],["2014-01-22",25.2445,25.3887,25.0683,25.1884,509400.0],["2014-01-23",25.0763,25.1724,24.7318,24.884,439400.0],["2014-01-24",24.8279,24.8519,23.8986,24.195,1210900.0],["2014-01-27",24.2831,24.3873,23.6342,23.9306,1441700.0],["2014-01-28",23.9947,24.211,23.8345,24.0027,964500.0],["2014-01-29",23.8585,23.8906,23.0493,23.2977,1256100.0],["2014-01-30",23.506,23.7143,23.3217,23.5861,611400.0],["2014-01-31",23.3137,23.6021,23.1535,23.482,606900.0],["2014-02-03",23.4739,23.514,22.3844,22.3924,1156600.0],["2014-02-04",22.4084,22.6808,22.2802,22.5366,737200.0],["2014-02-05",22.4164,22.6007,22.2001,22.4004,550900.0],["2014-02-06",22.5286,22.7529,22.4405,22.6167,833900.0],["2014-02-07",22.6968,22.9131,22.6808,22.9051,364500.0],["2014-02-10",23.3698,23.6823,23.0573,23.6101,1370300.0],["2014-02-11",23.6582,23.8825,23.0573,23.7944,733800.0],["2014-02-12",23.7864,23.9787,23.7223,23.9627,842400.0],["2014-02-13",23.8906,24.1229,23.8104,24.0748,630100.0],["2014-02-14",24.0428,24.2911,24.0267,24.1309,465900.0],["2014-02-18",24.0508,24.1149,23.4099,23.4659,1067700.0],["2014-02-19",23.6823,23.6823,22.7609,23.1295,1214900.0],["2014-02-20",23.1134,23.4339,22.5526,22.9852,1541200.0],["2014-02-21",22.8891,23.1615,22.6568,22.9292,877600.0],["2014-02-24",23.0013,23.1295,22.8971,22.9372,691700.0],["2014-02-25",22.9292,23.1295,22.8651,23.0974,811200.0],["2014-02-26",23.1375,23.5461,23.0173,23.514,897400.0],["2014-02-27",23.514,23.8425,23.4099,23.7544,1072600.0],["2014-02-28",23.8352,24.1664,23.7624,23.7705,842400.0],["2014-03-03",23.5605,23.916,23.5281,23.7624,804100.0],["2014-03-04",24.0048,24.4169,24.0048,24.3442,990100.0],["2014-03-05",24.3684,24.6108,24.3684,24.5462,466700.0],["2014-03-06",24.5381,25.0148,24.5381,24.9582,617000.0],["2014-03-07",25.0471,25.0956,24.7966,24.8451,516000.0],["2014-03-10",24.8451,24.9582,24.6512,24.9582,539000.0],["2014-03-11",24.934,24.934,24.6108,24.7239,798500.0],["2014-03-12",24.6916,25.0552,24.6916,24.9098,955400.0],["2014-03-13",24.9502,25.0471,24.5219,24.5946,642100.0],["2014-03-14",24.5462,24.829,24.5462,24.6512,520800.0],["2014-03-17",24.7239,24.829,24.126,24.1907,1232000.0],["2014-03-18",24.0452,24.2311,23.8271,23.8998,751000.0],["2014-03-19",23.9321,23.9321,23.2534,23.3827,1139600.0],["2014-03-20",23.3584,23.4392,22.8171,22.906,1055800.0],["2014-03-21",22.9221,22.9706,22.3727,22.5505,1657600.0],["2014-03-24",22.6555,22.7282,22.0899,22.599,1067800.0],["2014-03-25",22.6636,23.1241,22.599,23.0514,1083900.0],["2014-03-26",23.2049,23.3504,23.0029,23.0595,894100.0],["2014-03-27",23.0757,23.4716,23.0272,23.3423,773800.0],["2014-03-28",23.3665,23.5443,23.2453,23.3019,631300.0],["2014-03-31",23.4473,23.5281,23.2453,23.4392,884400.0],["2014-04-01",23.5281,23.8755,23.3908,23.7867,945300.0],["2014-04-02",23.8594,24.0695,23.6736,23.8271,823700.0],["2014-04-03",23.7867,23.8998,23.4392,23.4877,892700.0],["2014-04-04",23.5766,23.5928,22.9868,23.0595,1102800.0],["2014-04-07",22.9868,23.0433,22.7363,22.7363,723900.0],["2014-04-08",22.7605,23.011,22.607,22.9545,1099400.0],["2014-04-09",23.0029,23.1969,22.8979,23.0514,390100.0],["2014-04-10",23.0191,23.1484,22.3646,22.4131,1048700.0],["2014-04-11",22.2354,22.4293,22.0495,22.405,1365400.0],["2014-04-14",22.5586,22.6717,22.3,22.599,838300.0],["2014-04-15",22.6151,22.7444,22.3242,22.6313,736000.0],["2014-04-16",22.7525,23.2211,22.6555,23.1726,1007700.0],["2014-04-17",23.1241,23.1807,22.8656,23.0272,776600.0],["2014-04-21",23.011,23.2696,22.9383,23.213,512200.0],["2014-04-22",23.2049,23.3908,23.108,23.31,699500.0],["2014-04-23",23.2938,23.6089,23.1888,23.4554,860600.0],["2014-04-24",23.5524,24.126,23.5524,23.8109,1050300.0],["2014-04-25",23.7463,23.7867,23.5443,23.6574,483500.0],["2014-04-28",23.6816,23.8594,23.5039,23.7786,682400.0],["2014-04-29",23.8998,24.1583,23.714,24.0533,1519300.0],["2014-04-30",23.9887,24.021,23.7382,23.9321,1372700.0],["2014-05-01",23.916,24.0695,23.7786,23.9483,564400.0],["2014-05-02",23.9563,24.1179,23.714,23.924,376200.0],["2014-05-05",23.8352,24.1422,23.5685,24.0775,656400.0],["2014-05-06",24.4007,24.4007,23.415,23.6978,1169800.0],["2014-05-07",23.5604,23.7786,23.415,23.5928,607000.0],["2014-05-08",23.6089,24.1099,23.2696,24.0452,709100.0],["2014-05-09",24.0695,24.3361,23.9483,24.223,513400.0],["2014-05-12",24.3603,24.5138,24.2149,24.2391,462700.0],["2014-05-13",24.1826,24.1826,23.6251,23.7624,1068900.0],["2014-05-14",23.7463,23.8675,23.512,23.5847,607900.0],["2014-05-15",23.5362,23.7948,23.1726,23.7867,533700.0],["2014-05-16",23.7948,24.0048,23.6089,23.9806,344900.0],["2014-05-19",24.0291,24.3523,23.924,24.1583,627700.0],["2014-05-20",24.1826,24.4007,24.0856,24.2957,1017600.0],["2014-05-21",24.2957,24.3684,23.9887,24.3199,408400.0],["2014-05-22",24.2795,24.6027,24.1745,24.4815,584600.0],["2014-05-23",24.5704,24.8532,24.425,24.7239,429000.0],["2014-05-27",25.2087,25.4269,24.934,25.4188,754400.0],["2014-05-28",25.4107,25.6612,25.2733,25.4915,946700.0],["2014-05-29",25.54,25.645,25.3945,25.4673,713100.0],["2014-05-30",25.4753,25.5238,25.3137,25.4673,737800.0],["2014-06-02",25.443,25.6127,25.3622,25.5642,383400.0],["2014-06-03",25.4915,25.5238,25.3137,25.4592,475200.0],["2014-06-04",25.4103,25.6872,25.1823,25.6791,344200.0],["2014-06-05",25.6302,26.1596,25.6058,25.9967,510600.0],["2014-06-06",25.9397,26.0456,25.8827,25.9641,341300.0],["2014-06-09",25.9071,26.2329,25.8908,26.2329,482900.0],["2014-06-10",26.2085,26.2492,25.9886,26.0781,344500.0],["2014-06-11",25.9641,26.1026,25.9478,25.9967,344400.0],["2014-06-12",25.9804,26.0944,25.9397,26.0537,609100.0],["2014-06-13",26.0944,26.3876,25.899,26.3713,625500.0],["2014-06-16",26.4121,26.7134,26.241,26.7134,595900.0],["2014-06-17",26.6482,27.1451,26.5424,27.0799,1180100.0],["2014-06-18",27.031,27.3731,26.7867,27.3324,684500.0],["2014-06-19",27.3975,27.5197,27.1858,27.2998,771700.0],["2014-06-20",27.2998,27.3242,26.9252,27.1043,865200.0],["2014-06-23",27.1125,27.1451,26.86,26.974,813200.0],["2014-06-24",26.9903,27.5604,26.8356,27.5034,685200.0],["2014-06-25",27.422,27.8373,27.3894,27.7803,981800.0],["2014-06-26",27.7152,28.2445,27.7152,28.1957,620500.0],["2014-06-27",28.0979,28.5133,27.9595,28.5052,798000.0],["2014-06-30",28.4644,28.8065,28.3667,28.7984,1172000.0],["2014-07-01",28.7902,29.1567,28.7495,29.0916,1161900.0],["2014-07-02",29.0915,29.287,28.7332,28.9368,1192900.0],["2014-07-03",28.9205,29.0915,28.6843,29.0671,643800.0],["2014-07-07",28.4319,28.44,27.9595,28.3586,1328500.0],["2014-07-08",28.1794,28.1794,27.6011,27.6826,1742400.0],["2014-07-09",27.8129,28.1224,27.6581,28.0979,723900.0],["2014-07-10",27.7233,28.2201,27.6907,28.1305,559400.0],["2014-07-11",28.0328,28.1468,27.8129,27.8292,383300.0],["2014-07-14",27.9676,28.0491,27.6581,27.6744,349700.0],["2014-07-15",27.5767,27.6011,27.3324,27.4953,423600.0],["2014-07-16",27.5278,27.8455,27.1939,27.2428,683800.0],["2014-07-17",27.2021,27.479,27.1125,27.2672,351500.0],["2014-07-18",27.4545,27.5116,27.2265,27.4383,395000.0],["2014-07-21",27.4301,27.593,27.1043,27.1206,471800.0],["2014-07-22",27.1695,27.3487,27.0718,27.1695,506100.0],["2014-07-23",27.2021,27.2021,26.8519,26.917,381700.0],["2014-07-24",27.0147,27.2265,26.8193,26.9985,456000.0],["2014-07-25",26.8437,27.0473,26.6238,26.7134,504300.0],["2014-07-28",26.7541,26.9577,26.6645,26.917,427400.0],["2014-07-29",26.8926,27.0473,26.746,26.9577,476900.0],["2014-07-30",27.0473,27.2509,26.9007,27.1451,439200.0],["2014-07-31",26.9333,27.0962,26.7134,26.7134,775400.0],["2014-08-01",26.7541,27.1369,26.6645,27.088,760200.0],["2014-08-04",27.1206,27.764,27.0962,27.5767,1061300.0],["2014-08-05",28.7088,28.7739,27.3242,28.3015,1158800.0],["2014-08-06",28.2201,28.6843,28.0979,28.5622,626500.0],["2014-08-07",28.5133,28.8879,28.0572,28.3015,835100.0],["2014-08-08",28.3504,28.6436,28.326,28.4644,530900.0],["2014-08-11",28.6192,29.0182,28.5133,28.8798,638100.0],["2014-08-12",28.8879,29.0671,28.6355,28.7739,555700.0],["2014-08-13",28.8798,29.2382,28.8798,29.2219,672900.0],["2014-08-14",29.2544,29.6128,29.23,29.3196,404800.0],["2014-08-15",29.4336,29.5151,29.1974,29.2382,567800.0],["2014-08-18",29.4499,29.6616,29.3766,29.6209,372800.0],["2014-08-19",29.7349,29.7349,29.2056,29.2626,507100.0],["2014-08-20",29.1974,29.3114,29.0997,29.2544,272800.0],["2014-08-21",29.2626,29.3685,29.2219,29.3522,293900.0],["2014-08-22",29.344,29.401,29.173,29.2382,447700.0],["2014-08-25",29.3115,29.401,29.0916,29.1486,377100.0],["2014-08-26",29.206,29.5176,29.0912,29.1896,603700.0],["2014-08-27",29.0829,29.3536,28.9927,29.1075,429700.0],["2014-08-28",29.0747,29.1568,28.8369,28.8779,513500.0],["2014-08-29",28.8779,29.0091,28.7221,28.9435,468400.0],["2014-09-02",29.0419,29.3946,29.0419,29.3208,680600.0],["2014-09-03",29.7719,29.7801,29.3454,29.3618,1159800.0],["2014-09-04",29.3536,29.411,29.0091,29.1075,455700.0],["2014-09-05",29.0912,29.206,28.9845,29.1158,417500.0],["2014-09-08",29.1732,29.2224,28.9025,29.0829,481900.0],["2014-09-09",29.0993,29.1157,28.6893,28.7221,476700.0],["2014-09-10",28.6893,29.0829,28.5416,29.0337,345600.0],["2014-09-11",28.8533,29.0911,28.8533,29.0255,235000.0],["2014-09-12",28.9599,29.0419,28.7549,28.8697,249100.0],["2014-09-15",28.9189,29.0337,28.8041,28.8205,345100.0],["2014-09-16",28.8451,28.9599,28.6893,28.8615,531800.0],["2014-09-17",28.8615,28.9763,28.6811,28.7795,434900.0],["2014-09-18",28.8533,29.2716,28.7467,29.0747,527400.0],["2014-09-19",29.0665,29.1157,28.517,28.6237,754600.0],["2014-09-22",28.5006,28.5006,28.0495,28.0905,401400.0],["2014-09-23",28.0413,28.0413,27.5328,27.5656,336900.0],["2014-09-24",27.4672,27.5492,27.295,27.4262,482500.0],["2014-09-25",27.3524,27.9511,27.2868,27.8281,623800.0],["2014-09-26",27.8527,28.1398,27.7133,28.0988,305100.0],["2014-09-29",27.8773,28.3448,27.8773,28.2054,430300.0],["2014-09-30",28.1808,28.435,27.7707,27.9183,538000.0],["2014-10-01",27.7789,27.7953,26.4584,26.6963,1306500.0],["2014-10-02",26.7127,26.7373,25.9089,26.3108,705200.0],["2014-10-03",26.4256,27.0161,26.2452,26.7619,716800.0],["2014-10-06",26.8603,27.1802,26.6717,27.0817,518400.0],["2014-10-07",27.0407,27.0981,26.6881,26.6881,326900.0],["2014-10-08",26.6143,27.0079,26.5158,26.9423,370300.0],["2014-10-09",26.8603,27.0325,26.3682,26.3846,365800.0],["2014-10-10",26.3764,26.5978,26.1058,26.2452,320800.0],["2014-10-13",26.1632,26.2288,25.1872,25.2528,573600.0],["2014-10-14",25.3676,25.507,25.138,25.2856,741100.0],["2014-10-15",24.8591,25.5891,24.1292,25.4988,960900.0],["2014-10-16",25.0559,26.4994,24.9985,26.2452,816900.0],["2014-10-17",26.524,26.7865,26.401,26.7127,517800.0],["2014-10-20",26.7045,27.1474,26.5896,27.0981,347900.0],["2014-10-21",27.4426,27.8855,27.1966,27.6641,444200.0],["2014-10-22",27.5328,27.7789,27.0981,27.1146,352300.0],["2014-10-23",27.3688,27.6887,27.2868,27.4426,289800.0],["2014-10-24",27.3934,27.7543,27.2458,27.6313,236200.0],["2014-10-27",27.6312,27.6969,27.4836,27.6477,318400.0],["2014-10-28",27.9265,28.3694,27.6887,28.2054,518300.0],["2014-10-29",28.3366,28.5006,28.1234,28.3612,387800.0],["2014-10-30",28.2956,28.5498,28.23,28.4514,269200.0],["2014-10-31",28.8123,29.0583,28.6811,28.9681,389400.0],["2014-11-03",29.0419,29.2142,28.7467,28.8041,450800.0],["2014-11-04",28.6811,28.8943,28.189,28.2136,340600.0],["2014-11-05",28.4514,28.6318,28.0495,28.353,407900.0],["2014-11-06",27.4016,29.1076,27.2048,29.0665,684800.0],["2014-11-07",29.0419,29.0419,28.6401,28.7139,395600.0],["2014-11-10",28.8123,29.165,28.7221,29.1075,445000.0],["2014-11-11",29.0911,29.0993,28.5991,29.0009,377300.0],["2014-11-12",28.9025,29.534,28.8205,29.452,324000.0],["2014-11-13",29.5258,29.7391,28.9927,29.6078,416000.0],["2014-11-14",29.6817,29.7555,29.124,29.247,231200.0],["2014-11-17",29.1732,29.3946,28.9927,29.2388,316300.0],["2014-11-18",29.2552,29.7227,29.1896,29.5832,403100.0],["2014-11-19",29.5668,29.6653,28.9681,29.0665,294600.0],["2014-11-20",28.8861,29.0911,28.7631,29.0255,383400.0],["2014-11-21",29.4192,29.4602,28.4678,28.6565,818700.0],["2014-11-24",28.7385,29.9277,28.6073,29.5586,718400.0],["2014-11-25",29.5258,29.8621,29.411,29.8047,345900.0],["2014-11-26",29.5751,29.8047,29.2388,29.7637,366700.0],["2014-11-28",29.8215,30.094,29.6728,29.9867,231300.0],["2014-12-01",29.9041,30.1105,29.359,29.6893,518400.0],["2014-12-02",29.6811,29.8297,29.2104,29.2186,629600.0],["2014-12-03",29.1608,29.3838,29.0452,29.2021,389300.0],["2014-12-04",29.2021,29.359,29.0782,29.2682,303300.0],["2014-12-05",29.392,29.4829,29.0947,29.1608,445000.0],["2014-12-08",29.0452,29.3755,28.6818,29.1278,540900.0],["2014-12-09",29.3673,30.3913,29.3673,29.9867,1599300.0],["2014-12-10",29.8463,30.3665,29.6481,29.6811,736200.0],["2014-12-11",29.9371,30.4491,29.7719,29.8958,686300.0],["2014-12-12",29.7554,30.028,29.2351,29.7306,1116200.0],["2014-12-15",29.8463,29.9949,29.2104,29.2764,727900.0],["2014-12-16",29.1938,29.3177,28.4588,28.5249,998600.0],["2014-12-17",28.7809,29.3342,28.4836,29.2847,484700.0],["2014-12-18",29.7637,29.9123,29.4251,29.8876,501100.0],["2014-12-19",29.8215,30.1105,29.7885,30.0362,700900.0],["2014-12-22",29.9041,30.4161,29.871,30.0114,451000.0],["2014-12-23",30.1518,30.2344,29.7967,29.871,380600.0],["2014-12-24",29.838,30.0362,29.7967,29.9123,206500.0],["2014-12-26",30.0114,30.2261,29.8463,29.8545,283900.0],["2014-12-29",29.8876,30.0858,29.7967,29.9619,684200.0],["2014-12-30",29.9619,30.2262,29.4994,29.6068,618700.0],["2014-12-31",29.7389,29.7554,29.3673,29.3838,851800.0],["2015-01-02",29.6894,29.6894,28.7149,28.8305,851400.0],["2015-01-05",28.7314,28.7974,27.8312,28.3515,968000.0],["2015-01-06",28.3184,28.4506,27.2366,27.6743,1644200.0],["2015-01-07",27.7981,27.9551,27.3604,27.8477,865200.0],["2015-01-08",28.2358,28.6818,27.889,28.6323,1188400.0],["2015-01-09",28.8222,29.2516,28.7396,29.1525,1044100.0],["2015-01-12",29.2186,29.5572,28.9048,29.4086,581500.0],["2015-01-13",29.6894,30.284,29.3012,29.6068,778300.0],["2015-01-14",29.1856,29.6563,29.103,29.4416,516000.0],["2015-01-15",29.615,29.9454,29.0452,29.3673,784700.0],["2015-01-16",29.1856,29.5903,29.1691,29.4994,816700.0],["2015-01-20",29.7967,29.8463,29.2021,29.5572,556500.0],["2015-01-21",29.4746,29.8463,29.4333,29.7802,706400.0],["2015-01-22",29.9784,30.4987,29.805,30.4409,854400.0],["2015-01-23",30.4904,30.5069,30.2179,30.2922,778200.0],["2015-01-26",30.2179,30.5565,30.0032,30.54,684300.0],["2015-01-27",30.3748,31.2089,30.1023,31.1263,849100.0],["2015-01-28",31.2585,31.4484,30.9116,30.9694,693600.0],["2015-01-29",30.9942,31.0355,30.6391,30.8455,581300.0],["2015-01-30",30.6886,31.0768,30.2096,30.6969,481900.0],["2015-02-02",30.8455,31.2007,30.2344,31.1594,500800.0],["2015-02-03",31.1346,31.8448,31.1346,31.7127,508800.0],["2015-02-04",31.5227,31.8613,31.5227,31.6301,928200.0],["2015-02-05",31.6631,31.754,31.2915,31.3411,865100.0],["2015-02-06",31.2502,31.3989,31.052,31.1924,475100.0],["2015-02-09",31.242,31.3493,30.9364,31.1676,327500.0],["2015-02-10",31.4567,31.9357,31.0685,31.8613,262200.0],["2015-02-11",31.8531,31.9109,31.4897,31.8283,206100.0],["2015-02-12",31.9604,32.3651,31.7457,32.266,319700.0],["2015-02-13",32.0926,32.2412,31.9852,32.1504,805700.0],["2015-02-17",32.1917,32.4477,31.9935,32.2743,658100.0],["2015-02-18",34.4875,34.6114,32.7037,34.0251,2060000.0],["2015-02-19",34.0251,34.8592,33.8847,34.8014,1095400.0],["2015-02-20",34.8096,34.8261,34.3306,34.6114,704900.0],["2015-02-23",34.6114,34.7353,34.438,34.5371,633700.0],["2015-02-24",34.4628,34.6362,34.3554,34.4132,592700.0],["2015-02-25",34.4215,34.4793,34.0499,34.1737,589500.0],["2015-02-26",34.0664,34.2233,33.8847,34.0003,610800.0],["2015-02-27",33.8682,34.182,33.5543,33.6287,739300.0],["2015-03-02",33.8281,34.2851,33.6702,34.1688,464700.0],["2015-03-03",34.2103,34.7421,34.1854,34.6341,727800.0],["2015-03-04",34.6175,35.0662,34.5261,34.7089,555900.0],["2015-03-05",34.7172,34.9083,34.4181,34.443,425800.0],["2015-03-06",34.443,34.6923,33.9943,34.2436,543900.0],["2015-03-09",34.2353,34.7172,34.1522,34.4762,328000.0],["2015-03-10",34.2768,34.4181,33.5456,33.5788,562200.0],["2015-03-11",33.6951,34.2934,33.4459,34.2851,834600.0],["2015-03-12",34.4679,34.9748,34.3765,34.8585,580200.0],["2015-03-13",34.7089,34.9665,34.4264,34.6757,839800.0],["2015-03-16",34.8751,35.6313,34.6757,35.5814,696600.0],["2015-03-17",35.6977,35.7227,35.1909,35.5648,667600.0],["2015-03-18",35.5565,36.08,35.3404,35.9636,511400.0],["2015-03-19",35.8141,35.8722,35.4983,35.6063,567900.0],["2015-03-20",35.7559,36.4373,35.5232,36.3542,1602400.0],["2015-03-23",36.3542,36.8611,36.2379,36.5453,1165900.0],["2015-03-24",36.5453,37.1353,36.2129,36.537,989200.0],["2015-03-25",36.7198,37.0273,36.0717,36.1631,1305100.0],["2015-03-26",35.9221,36.4705,35.8307,36.2462,392100.0],["2015-03-27",36.3293,36.9691,36.1548,36.9026,549700.0],["2015-03-30",37.0439,37.3679,36.9442,37.1187,671700.0],["2015-03-31",37.3264,37.6422,37.1187,37.451,883000.0],["2015-04-01",37.3181,37.5258,36.5204,36.8611,809300.0],["2015-04-02",37.0023,37.3264,36.7863,37.0605,976900.0],["2015-04-06",36.8528,37.9579,36.8112,37.825,1883100.0],["2015-04-07",37.8665,37.8665,36.4705,36.4954,1047200.0],["2015-04-08",35.9055,36.3708,35.6313,36.3376,1933300.0],["2015-04-09",36.2794,36.3126,35.4235,36.1464,1117600.0],["2015-04-10",36.2711,36.3209,36.1465,36.2628,625600.0],["2015-04-13",36.1465,36.1465,35.2906,35.3571,756900.0],["2015-04-14",35.382,35.7393,35.1742,35.4983,642000.0],["2015-04-15",35.5897,35.9636,35.5066,35.7642,530300.0],["2015-04-16",35.8141,36.0634,35.5814,35.9553,460500.0],["2015-04-17",35.7975,35.7975,35.3321,35.5399,490700.0],["2015-04-20",35.6146,36.0052,35.4318,35.706,500700.0],["2015-04-21",35.9886,35.9886,35.5731,35.598,613500.0],["2015-04-22",35.7227,35.7975,35.49,35.5897,386400.0],["2015-04-23",35.5648,36.2794,35.4069,36.0301,589300.0],["2015-04-24",36.2046,36.3293,35.972,36.1631,477300.0],["2015-04-27",36.3376,36.4207,35.4485,35.5399,483400.0],["2015-04-28",35.3321,35.7891,35.1327,35.7476,549000.0],["2015-04-29",35.6229,35.7144,35.4152,35.6479,459900.0],["2015-04-30",35.6313,35.7559,35.3404,35.4235,746900.0],["2015-05-01",35.4734,36.0218,35.357,35.8972,628000.0],["2015-05-04",35.7476,35.7725,34.8668,34.9914,853400.0],["2015-05-05",34.6757,34.9333,34.0441,34.094,931500.0],["2015-05-06",34.1522,34.3516,33.745,34.2851,1304400.0],["2015-05-07",32.9057,33.9029,32.4653,33.7367,1324200.0],["2015-05-08",33.9195,34.0192,33.288,33.4791,872900.0],["2015-05-11",33.4459,33.6785,33.2963,33.3461,613100.0],["2015-05-12",33.3212,33.7034,32.9639,33.504,486900.0],["2015-05-13",33.5456,33.745,33.1301,33.288,491900.0],["2015-05-14",33.5373,33.5373,33.2132,33.4542,472600.0],["2015-05-15",33.4874,33.5705,33.3046,33.4874,348600.0],["2015-05-18",33.4043,33.9694,33.4043,33.8115,377900.0],["2015-05-19",33.961,34.1522,33.8946,34.0857,514800.0],["2015-05-20",34.2269,34.4264,34.0358,34.4098,512600.0],["2015-05-21",34.2353,34.7338,34.094,34.6507,505000.0],["2015-05-22",34.4762,34.6009,34.1605,34.2352,345200.0],["2015-05-26",34.0857,34.2934,33.612,33.8613,550700.0],["2015-05-27",33.9777,34.2103,33.8032,33.961,724000.0],["2015-05-28",33.8281,33.8946,33.5788,33.8281,350000.0],["2015-05-29",33.7284,33.8364,33.4625,33.6785,367600.0],["2015-06-01",33.7699,33.7865,33.4292,33.5123,345700.0],["2015-06-02",33.2464,33.3461,32.9307,33.1135,494100.0],["2015-06-03",33.1302,33.4647,32.9379,33.4312,446700.0],["2015-06-04",33.3643,33.4396,33.0382,33.172,366800.0],["2015-06-05",33.1636,33.3643,32.8041,32.9462,572100.0],["2015-06-08",32.9546,33.1218,32.6619,32.6703,437400.0],["2015-06-09",33.1469,34.1253,33.1469,33.7741,1025800.0],["2015-06-10",33.8493,34.05,33.473,33.4898,465800.0],["2015-06-11",33.6152,34.3761,33.2807,34.2758,971200.0],["2015-06-12",34.2925,34.351,33.8159,33.9079,589200.0],["2015-06-15",33.749,34.9866,33.6905,34.811,765800.0],["2015-06-16",34.6939,34.928,34.4597,34.4848,551900.0],["2015-06-17",34.627,34.627,34.0835,34.2758,420500.0],["2015-06-18",34.3176,35.0869,34.1838,34.8444,386900.0],["2015-06-19",34.7775,35.1705,34.6186,35.0284,539200.0],["2015-06-22",35.2123,35.5552,35.0869,35.1705,505600.0],["2015-06-23",35.2541,35.2541,34.8695,35.1287,431600.0],["2015-06-24",35.0284,35.1371,34.5183,34.535,422000.0],["2015-06-25",34.7441,34.9615,34.3594,34.4932,1400600.0],["2015-06-26",34.5768,34.8026,34.2173,34.2925,947100.0],["2015-06-29",34.3761,34.5266,33.4312,33.4647,679900.0],["2015-06-30",33.8075,33.8075,33.2807,33.5901,935000.0],["2015-07-01",33.8744,34.1504,33.3894,33.4981,655400.0],["2015-07-02",33.5316,33.8577,33.3142,33.5399,694800.0],["2015-07-06",33.1804,33.5232,33.0466,33.5149,1742500.0],["2015-07-07",33.958,34.0584,33.473,34.0333,750700.0],["2015-07-08",33.9246,34.1002,33.5817,33.7072,1174700.0],["2015-07-09",34.0918,34.443,33.4647,33.4814,499100.0],["2015-07-10",33.9831,34.4932,33.8493,34.4598,592900.0],["2015-07-13",34.7942,35.0451,34.627,34.8528,385600.0],["2015-07-14",34.8611,35.0367,34.7691,34.9029,352700.0],["2015-07-15",34.9364,34.9364,34.4765,34.5434,364500.0],["2015-07-16",34.6772,34.8528,34.3009,34.7524,450200.0],["2015-07-17",34.627,34.6521,34.142,34.3845,312200.0],["2015-07-20",34.4514,34.5099,34.1838,34.443,312600.0],["2015-07-21",34.326,34.5935,33.7155,33.7741,288800.0],["2015-07-22",33.6486,33.9831,33.356,33.8159,596800.0],["2015-07-23",33.8995,33.9413,32.9797,33.0215,736800.0],["2015-07-24",32.871,33.2138,32.5532,32.5783,514100.0],["2015-07-27",32.4361,32.6786,32.294,32.4278,390600.0],["2015-07-28",32.3191,32.3191,31.3324,31.7672,1355400.0],["2015-07-29",31.8675,32.4111,31.7421,32.3442,809800.0],["2015-07-30",32.1853,32.8459,32.0097,32.7539,557200.0],["2015-07-31",32.9212,33.2891,32.8041,32.9964,632500.0],["2015-08-03",33.0048,33.172,32.5198,32.6954,534800.0],["2015-08-04",32.687,33.0382,32.4612,32.4947,442100.0],["2015-08-05",32.6118,32.6118,31.9177,31.9512,828300.0],["2015-08-06",32.8459,33.1135,30.1784,30.6885,1378500.0],["2015-08-07",31.1484,32.4696,31.1484,32.2355,1374900.0],["2015-08-10",32.3358,32.6034,32.11,32.294,603700.0],["2015-08-11",32.1017,32.3943,31.625,31.7756,626100.0],["2015-08-12",31.5331,32.0599,31.3742,32.0097,615100.0],["2015-08-13",31.9595,32.2689,31.6668,32.1268,475300.0],["2015-08-14",31.9679,32.2187,31.8759,32.1017,430700.0],["2015-08-17",31.9512,32.6452,31.7839,32.5198,562000.0],["2015-08-18",32.4529,32.5198,32.3358,32.4111,486400.0],["2015-08-19",32.3107,32.7205,32.0264,32.5281,1207500.0],["2015-08-20",32.4529,32.5867,31.4829,31.4913,1716500.0],["2015-08-21",31.3407,31.4411,30.63,30.9477,1315100.0],["2015-08-24",29.384,29.9276,28.5144,29.9276,1163900.0],["2015-08-25",30.4962,30.5129,29.3757,29.4091,1209400.0],["2015-08-26",29.9777,29.9777,28.8572,29.6349,1431800.0],["2015-08-27",29.778,30.6623,29.5338,30.4939,691200.0],["2015-08-28",30.3844,30.8139,30.2075,30.3928,609200.0],["2015-08-31",30.1739,30.3507,29.7865,29.9381,697000.0],["2015-09-01",29.3907,29.7528,28.8349,28.9191,707000.0],["2015-09-02",29.2222,29.4833,28.7422,29.2391,522900.0],["2015-09-03",29.2812,29.6601,29.2475,29.3401,344100.0],["2015-09-04",29.0454,29.517,29.0117,29.3401,292900.0],["2015-09-08",29.5844,29.8286,29.3738,29.5086,610700.0],["2015-09-09",29.6517,29.6854,29.0033,29.0707,510200.0],["2015-09-10",28.877,29.4243,28.7506,28.9527,926700.0],["2015-09-11",28.8601,29.0033,28.4812,28.9359,569900.0],["2015-09-14",28.9528,28.9864,28.717,28.8601,416200.0],["2015-09-15",28.9275,28.9864,28.6748,28.9022,604100.0],["2015-09-16",28.8433,29.3317,28.7759,29.0622,371000.0],["2015-09-17",29.1128,29.5086,28.9949,29.1296,418800.0],["2015-09-18",28.9022,29.2728,28.877,29.0117,713200.0],["2015-09-21",29.1886,29.4917,28.9528,29.0959,582700.0],["2015-09-22",28.5906,28.7254,27.6643,28.0096,1188500.0],["2015-09-23",28.119,28.119,27.0243,27.1337,971100.0],["2015-09-24",26.9485,27.1422,26.0305,27.0243,2321100.0],["2015-09-25",27.3443,27.5801,27.0243,27.3358,788900.0],["2015-09-28",27.1843,27.2601,26.5527,26.6537,967400.0],["2015-09-29",26.6874,26.8053,26.2832,26.5779,1010700.0],["2015-09-30",26.8642,27.4537,26.8221,27.3611,643600.0],["2015-10-01",27.4201,27.4369,27.0158,27.0495,951000.0],["2015-10-02",26.9316,27.8243,26.6537,27.8074,616500.0],["2015-10-05",27.8074,28.498,27.4369,28.4391,823800.0],["2015-10-06",28.3969,28.7001,28.1948,28.4896,672500.0],["2015-10-07",28.6075,29.2222,28.5822,29.1043,724400.0],["2015-10-08",28.9191,29.3822,28.7254,29.2559,459000.0],["2015-10-09",29.197,29.2812,28.877,29.197,462200.0],["2015-10-12",29.1128,29.5844,28.9359,29.5001,576000.0],["2015-10-13",29.3233,29.9717,29.2391,29.4159,603600.0],["2015-10-14",29.4328,29.5591,29.138,29.197,468400.0],["2015-10-15",29.0201,29.0622,27.6643,28.3464,1128100.0],["2015-10-16",28.4896,28.7169,28.3211,28.5317,448900.0],["2015-10-19",28.5064,28.7927,28.119,28.6917,503200.0],["2015-10-20",28.5906,28.7591,28.3633,28.4306,678500.0],["2015-10-21",28.4727,28.6412,28.0938,28.338,770200.0],["2015-10-22",28.5485,28.818,28.2369,28.5064,425500.0],["2015-10-23",28.7675,29.1043,28.658,29.0791,466500.0],["2015-10-26",29.0875,29.4833,28.8601,29.4833,816900.0],["2015-10-27",29.2896,29.2896,28.439,28.8601,832000.0],["2015-10-28",28.978,29.8623,28.8096,29.7444,565100.0],["2015-10-29",29.5759,29.9717,29.2643,29.4917,758800.0],["2015-10-30",29.458,29.8959,29.2896,29.8454,481200.0],["2015-11-02",29.8286,30.5612,29.357,30.3928,870700.0],["2015-11-03",30.2328,30.2918,29.9044,30.0475,439200.0],["2015-11-04",30.0559,30.2496,29.7275,29.9465,954800.0],["2015-11-05",29.8959,31.0918,29.7696,31.0581,1665300.0],["2015-11-06",31.1002,31.3697,30.5781,31.1339,1179900.0],["2015-11-09",31.0918,31.4118,30.8728,31.2771,1086800.0],["2015-11-10",31.1339,31.5213,30.8476,31.5213,780500.0],["2015-11-11",31.5971,31.6897,31.2939,31.4202,625300.0],["2015-11-12",31.2349,31.3528,30.4939,30.5276,636700.0],["2015-11-13",30.4854,30.6623,30.2665,30.3507,642200.0],["2015-11-16",30.2833,30.7212,30.2328,30.6707,523800.0],["2015-11-17",30.696,30.797,30.0475,30.0896,518700.0],["2015-11-18",30.1991,30.4265,29.9802,30.2833,639400.0],["2015-11-19",30.2581,30.2749,29.7191,29.7612,714900.0],["2015-11-20",29.7865,29.7865,29.1549,29.3233,996600.0],["2015-11-23",29.2559,29.5423,29.0538,29.3991,1029900.0],["2015-11-24",29.0538,29.4328,28.9443,29.1801,550200.0],["2015-11-25",29.1464,29.8623,29.0454,29.7359,454000.0],["2015-11-27",29.6938,29.8791,29.138,29.8033,333200.0],["2015-11-30",29.7863,29.7863,29.1672,29.4301,692000.0],["2015-12-01",29.5743,29.8457,29.4471,29.7863,477900.0],["2015-12-02",29.7015,29.939,29.4725,29.6422,636900.0],["2015-12-03",29.6761,29.7524,28.9213,29.1757,883800.0],["2015-12-04",29.1842,29.498,28.9043,29.269,550300.0],["2015-12-07",29.1078,29.1757,28.4972,28.8364,693500.0],["2015-12-08",28.0053,28.7007,27.7254,28.4548,1495800.0],["2015-12-09",28.4463,28.8788,28.336,28.4887,608000.0],["2015-12-10",28.5311,28.828,28.3276,28.4633,837100.0],["2015-12-11",28.1749,28.37,27.7678,28.1664,1458200.0],["2015-12-14",28.2088,28.5566,28.0477,28.1325,1006100.0],["2015-12-15",28.4972,29.1078,28.4209,28.8534,828700.0],["2015-12-16",29.0909,29.252,28.5735,29.023,463100.0],["2015-12-17",29.0654,29.1418,28.2852,28.2852,710500.0],["2015-12-18",28.0816,28.3445,27.4879,27.5049,1001700.0],["2015-12-21",27.7848,27.8187,27.225,27.3098,793100.0],["2015-12-22",27.4794,27.7424,27.2928,27.6236,560200.0],["2015-12-23",27.8187,27.8187,27.454,27.5473,604300.0],["2015-12-24",27.5388,27.6406,27.3268,27.454,372600.0],["2015-12-28",27.4031,27.8187,27.2759,27.8102,563300.0],["2015-12-29",27.9883,28.0901,27.6236,28.0562,410600.0],["2015-12-30",27.9544,28.5396,27.9544,28.4293,625100.0],["2015-12-31",28.4039,28.7262,28.2088,28.353,643700.0],["2016-01-04",27.9289,27.9289,26.7246,27.0469,1183200.0],["2016-01-05",27.0469,27.0469,26.6483,26.8518,843000.0],["2016-01-06",26.5889,27.2759,26.4786,26.9706,1452900.0],["2016-01-07",26.4023,26.4956,25.9274,26.2327,1009400.0],["2016-01-08",26.3684,26.4956,26.2327,26.3175,796000.0],["2016-01-11",26.3175,26.8773,26.3175,26.7755,856000.0],["2016-01-12",26.9281,27.3607,26.521,26.7076,788800.0],["2016-01-13",26.7925,26.9112,26.309,26.4786,949700.0],["2016-01-14",26.5719,26.6822,26.1055,26.1648,991000.0],["2016-01-15",25.5118,25.8341,25.3845,25.7747,1439800.0],["2016-01-19",25.9867,26.1479,25.6984,25.9189,893000.0],["2016-01-20",25.5033,25.7238,24.8333,25.4439,1540900.0],["2016-01-21",25.4609,25.5881,25.0623,25.1725,1033400.0],["2016-01-22",25.5966,25.9358,25.4185,25.622,672000.0],["2016-01-25",25.5881,25.639,24.8757,24.9435,1038300.0],["2016-01-26",24.969,25.6729,24.8757,25.6305,452700.0],["2016-01-27",25.4863,25.6051,24.8842,24.9774,604700.0],["2016-01-28",24.9944,25.1301,24.2481,24.4092,617500.0],["2016-01-29",24.4177,25.0623,24.4177,25.0114,1030400.0],["2016-02-01",24.9435,25.1386,24.4686,24.9011,877800.0],["2016-02-02",24.6297,24.6297,24.0275,24.0954,604400.0],["2016-02-03",24.2989,24.3159,23.5187,23.9088,815400.0],["2016-02-04",24.0275,25.0283,23.9512,24.4771,1555200.0],["2016-02-05",24.0445,24.0445,23.0607,23.2982,1130800.0],["2016-02-08",22.9928,23.1709,22.696,23.0267,1055000.0],["2016-02-09",22.6875,23.7646,22.5264,23.12,1080700.0],["2016-02-10",23.2049,24.0021,22.9165,23.4763,985000.0],["2016-02-11",23.0607,24.0191,22.9589,23.824,998900.0],["2016-02-12",23.9936,24.2481,23.4932,24.2226,1250300.0],["2016-02-16",24.6128,24.7654,24.3159,24.74,1050400.0],["2016-02-17",24.8417,25.5796,24.8417,24.9944,1001600.0],["2016-02-18",24.8502,25.164,24.2311,24.9011,751900.0],["2016-02-19",24.8926,25.3252,24.8333,25.2997,528200.0],["2016-02-22",25.3845,26.3429,25.3421,26.0461,1030800.0],["2016-02-23",25.8595,26.2666,25.6051,26.0122,970500.0],["2016-02-24",26.3514,26.8433,25.4609,26.7585,985400.0],["2016-02-25",26.8094,26.9281,26.1988,26.7331,766600.0],["2016-02-26",26.9027,27.9968,26.9027,27.9968,1685000.0],["2016-02-29",28.0646,28.4717,27.6745,28.0731,1487700.0],["2016-03-01",28.2852,28.7856,27.8441,28.7347,1640400.0],["2016-03-02",28.5396,28.7516,27.242,27.4879,1049000.0],["2016-03-03",26.9577,27.9583,26.9405,27.7873,1403600.0],["2016-03-04",27.907,29.1728,27.3425,28.1807,1426700.0],["2016-03-07",27.9412,28.48,27.8215,28.48,799600.0],["2016-03-08",28.4544,29.0616,28.3859,28.6682,817700.0],["2016-03-09",28.805,28.9846,28.3774,28.5484,516900.0],["2016-03-10",28.7622,29.0701,28.4201,28.9419,829700.0],["2016-03-11",29.13,29.6945,29.0359,29.6603,616300.0],["2016-03-14",29.5662,30.2504,29.5662,30.0964,869800.0],["2016-03-15",29.9083,30.0195,29.3609,29.9853,1145500.0],["2016-03-16",29.8399,30.4728,29.8399,30.2932,953800.0],["2016-03-17",29.9254,30.4984,29.7886,30.4214,1063700.0],["2016-03-18",30.353,31.1313,30.2504,30.9859,1868400.0],["2016-03-21",30.9517,31.0885,30.5839,30.9774,654000.0],["2016-03-22",30.8918,30.9774,30.4214,30.8063,535300.0],["2016-03-23",30.8063,30.9945,30.2076,30.353,547000.0],["2016-03-24",30.3445,30.5668,30.0451,30.4899,541300.0],["2016-03-28",30.5754,30.6866,30.4813,30.6181,458200.0],["2016-03-29",30.6096,31.3023,30.5326,31.2681,866000.0],["2016-03-30",31.0201,31.157,30.3616,30.6609,520900.0],["2016-03-31",30.678,30.7807,30.4899,30.6438,718300.0],["2016-04-01",30.5241,30.5668,30.0879,30.105,888900.0],["2016-04-04",30.2418,30.507,29.8399,29.9254,1036400.0],["2016-04-05",29.7372,29.7886,29.5063,29.5491,795700.0],["2016-04-06",29.6175,29.7714,29.4807,29.6945,811000.0],["2016-04-07",29.6004,29.7714,29.1642,29.207,353500.0],["2016-04-08",29.378,29.378,29.1043,29.2497,368600.0],["2016-04-11",29.4379,29.5063,28.9932,29.0017,567000.0],["2016-04-12",28.9504,29.1129,28.7708,28.8221,923100.0],["2016-04-13",29.0188,29.7971,28.6596,29.7116,875500.0],["2016-04-14",29.7886,30.1563,29.7287,29.9682,372300.0],["2016-04-15",29.9596,30.1563,29.8826,30.1307,430500.0],["2016-04-18",30.0451,30.6695,30.0451,30.5925,432800.0],["2016-04-19",30.5754,30.9175,30.3616,30.4642,307800.0],["2016-04-20",30.4471,30.7892,30.4043,30.5326,387900.0],["2016-04-21",30.5583,30.8833,30.2846,30.2846,302800.0],["2016-04-22",30.2162,30.6695,30.1478,30.5925,394200.0],["2016-04-25",30.5412,30.6524,30.3017,30.3958,303400.0],["2016-04-26",30.3872,30.4984,30.1563,30.3958,637100.0],["2016-04-27",30.5754,31.0201,30.3017,30.832,608300.0],["2016-04-28",30.7806,31.0458,30.5839,30.8918,543800.0],["2016-04-29",30.9688,31.0372,29.2497,29.6346,1047200.0],["2016-05-02",29.6346,30.3103,29.5833,30.3017,682500.0],["2016-05-03",30.1478,30.3017,29.8313,30.1307,344900.0],["2016-05-04",30.0195,30.182,29.7287,29.9767,350000.0],["2016-05-05",30.1478,30.3445,30.0109,30.1905,351100.0],["2016-05-06",30.028,30.2162,29.703,30.1221,349700.0],["2016-05-09",30.182,30.3787,29.703,30.0879,503200.0],["2016-05-10",29.9339,30.926,29.6432,30.7379,924100.0],["2016-05-11",30.6866,30.9945,30.4984,30.6695,687600.0],["2016-05-12",30.8234,30.9774,30.2162,30.4214,460800.0],["2016-05-13",30.4557,30.601,30.1392,30.1905,532800.0],["2016-05-16",30.2504,30.7293,30.1306,30.5839,606900.0],["2016-05-17",30.507,30.6609,29.8399,29.8655,444200.0],["2016-05-18",29.8655,30.5754,29.7885,30.2418,626100.0],["2016-05-19",30.028,30.2162,29.6945,30.0195,459700.0],["2016-05-20",30.2333,30.6353,30.2333,30.43,481400.0],["2016-05-23",30.43,30.6695,30.1905,30.6353,441400.0],["2016-05-24",30.832,30.9603,30.6096,30.6951,487800.0],["2016-05-25",30.6951,30.8662,30.6096,30.7037,402100.0],["2016-05-26",30.9089,30.9603,30.6267,30.8918,351900.0],["2016-05-27",30.8491,31.2168,30.8491,31.1142,333900.0],["2016-05-31",31.1228,31.3879,30.6609,30.9432,684500.0],["2016-06-01",30.6609,30.832,30.3274,30.6181,586700.0],["2016-06-02",30.6181,31.1484,30.4385,31.1313,732400.0],["2016-06-03",30.9517,30.9517,30.2418,30.6353,598100.0],["2016-06-06",30.7128,30.8162,29.9889,30.0062,683800.0],["2016-06-07",30.0234,30.1182,29.739,30.0148,666600.0],["2016-06-08",30.0234,30.0665,29.6787,29.7046,510100.0],["2016-06-09",29.7046,29.7821,29.2478,29.4288,577300.0],["2016-06-10",28.9204,29.2047,28.817,29.1099,849300.0],["2016-06-13",28.7997,29.0238,28.6015,28.6101,783700.0],["2016-06-14",28.524,28.8687,28.4119,28.817,1040300.0],["2016-06-15",28.8687,29.3857,28.6532,29.2737,733000.0],["2016-06-16",29.1444,29.2651,28.8687,29.1272,285600.0],["2016-06-17",29.1789,29.446,28.9721,29.3685,790900.0],["2016-06-20",29.4719,29.8166,29.4719,29.5753,528000.0],["2016-06-21",29.6098,29.7132,28.9721,29.222,340100.0],["2016-06-22",29.2995,29.5581,29.2047,29.3685,348600.0],["2016-06-23",29.6959,29.9976,29.627,29.8941,399700.0],["2016-06-24",28.8687,29.4891,28.6791,29.0496,1107200.0],["2016-06-27",28.9204,29.0152,28.455,28.7394,807100.0],["2016-06-28",28.7566,28.9893,28.0931,28.4378,764900.0],["2016-06-29",28.7997,30.4888,28.7997,30.3767,1824100.0],["2016-06-30",30.6008,31.4281,30.4801,31.4194,1366200.0],["2016-07-01",31.4539,31.678,31.0144,31.2988,705600.0],["2016-07-05",31.1437,31.2471,30.5663,30.8421,466900.0],["2016-07-06",30.7042,30.7042,30.0751,30.3595,1024300.0],["2016-07-07",30.2302,30.4715,30.0751,30.2561,427400.0],["2016-07-08",30.4543,30.8679,30.2388,30.5663,701500.0],["2016-07-11",30.7387,31.2902,30.6956,31.204,558600.0],["2016-07-12",31.3074,31.9968,31.2126,31.7642,666200.0],["2016-07-13",31.5746,32.1606,31.5746,32.0399,671800.0],["2016-07-14",32.083,32.7724,32.0313,32.4794,1555300.0],["2016-07-15",32.6604,32.7035,32.1002,32.4535,643300.0],["2016-07-18",32.3932,32.9534,32.3932,32.7466,595300.0],["2016-07-19",32.5914,32.85,32.376,32.85,800100.0],["2016-07-20",33.0223,33.0223,32.6776,32.8672,782900.0],["2016-07-21",32.7379,33.4359,32.7379,33.3239,1112400.0],["2016-07-22",33.2722,33.8496,33.2205,33.841,572200.0],["2016-07-25",33.8237,33.9961,33.6428,33.7289,733500.0],["2016-07-26",33.6428,33.7806,32.8069,33.0482,1256900.0],["2016-07-27",33.0482,33.0482,32.0054,32.488,2029900.0],["2016-07-28",32.488,32.6173,32.2036,32.4277,692400.0],["2016-07-29",32.3501,32.6087,32.1088,32.4018,502400.0],["2016-08-01",32.2984,32.5656,31.9624,31.9882,1197400.0],["2016-08-02",31.9451,32.1347,31.5401,31.5401,726700.0],["2016-08-03",31.4367,31.6866,31.092,31.6435,1009400.0],["2016-08-04",32.1002,32.5914,31.8934,32.2898,830400.0],["2016-08-05",32.5053,32.6431,32.0658,32.1089,784400.0],["2016-08-08",32.195,32.85,32.1261,32.7638,1255700.0],["2016-08-09",32.7638,32.9361,32.0571,32.4966,1326300.0],["2016-08-10",31.6952,32.2123,31.5401,32.1519,810300.0],["2016-08-11",32.3674,32.962,32.1261,32.9017,933300.0],["2016-08-12",33.0137,33.255,32.4794,32.7121,541800.0],["2016-08-15",32.7121,32.9878,32.5828,32.669,776200.0],["2016-08-16",32.6518,32.8327,32.3415,32.7466,536000.0],["2016-08-17",32.6518,32.8069,32.4794,32.7293,558600.0],["2016-08-18",32.7552,33.0999,32.7207,33.0654,486000.0],["2016-08-19",32.962,32.9792,32.5742,32.6862,310900.0],["2016-08-22",32.5656,32.5742,32.3329,32.5053,219200.0],["2016-08-23",32.5742,32.7724,32.5656,32.6604,253800.0],["2016-08-24",32.7724,33.3153,32.6,33.1947,597900.0],["2016-08-25",33.0654,33.3325,32.893,33.2377,508700.0],["2016-08-26",33.3412,33.5911,32.669,32.8413,808000.0],["2016-08-29",32.9368,33.1364,32.8153,33.0062,401200.0],["2016-08-30",32.9715,33.3794,32.9715,33.3013,707500.0],["2016-08-31",33.4141,33.8047,33.3187,33.5443,579300.0],["2016-09-01",33.6485,33.8307,33.2926,33.5009,738100.0],["2016-09-02",33.6659,33.8481,33.5357,33.8481,472500.0],["2016-09-06",33.8221,33.8394,33.3708,33.6311,346200.0],["2016-09-07",33.5877,33.9696,33.5357,33.7613,361100.0],["2016-09-08",33.7613,33.7787,33.4228,33.5443,378000.0],["2016-09-09",33.3881,33.5877,33.1451,33.2492,607400.0],["2016-09-12",33.2232,33.6572,33.093,33.6398,496400.0],["2016-09-13",33.4402,33.6658,33.1277,33.3187,447400.0],["2016-09-14",33.2058,33.5096,32.9715,32.9976,351100.0],["2016-09-15",32.9368,33.527,32.7632,33.4402,329200.0],["2016-09-16",33.3013,33.4923,33.1191,33.4142,677600.0],["2016-09-19",33.3881,33.5964,32.9802,33.2319,340500.0],["2016-09-20",33.3187,33.3187,33.0149,33.0236,291300.0],["2016-09-21",33.31,33.31,32.5896,33.067,1115600.0],["2016-09-22",33.1972,33.5009,32.9628,33.4055,1024300.0],["2016-09-23",33.2666,33.6658,33.1538,33.4489,354000.0],["2016-09-26",33.2493,33.3534,32.9455,32.9455,391800.0],["2016-09-27",32.9542,33.2145,32.7545,33.1798,299800.0],["2016-09-28",33.2058,33.4575,32.9715,33.3534,294300.0],["2016-09-29",33.4402,33.4402,33.041,33.093,298500.0],["2016-09-30",33.1191,33.3881,32.9976,33.2232,434300.0],["2016-10-03",33.2059,33.7092,33.1104,33.6832,395400.0],["2016-10-04",33.5791,33.7526,32.9108,33.1191,393700.0],["2016-10-05",33.3447,33.8915,33.3447,33.744,666900.0],["2016-10-06",33.8307,34.5598,33.6658,34.3949,793200.0],["2016-10-07",34.4643,34.6118,34.2213,34.3341,558200.0],["2016-10-10",34.6205,34.8809,34.3254,34.499,393300.0],["2016-10-11",34.499,34.6726,34.1779,34.2907,668700.0],["2016-10-12",34.2647,34.3949,34.1172,34.2734,352600.0],["2016-10-13",34.3341,34.5424,34.0217,34.4296,410100.0],["2016-10-14",34.6813,34.9677,34.4643,34.6986,792500.0],["2016-10-17",34.6379,34.8375,34.4296,34.5598,879600.0],["2016-10-18",34.9417,34.9503,34.5858,34.6292,567900.0],["2016-10-19",34.716,34.8635,34.4817,34.7073,325700.0],["2016-10-20",34.933,35.0545,34.5164,34.69,509300.0],["2016-10-21",34.6379,34.8201,34.4469,34.6813,352400.0],["2016-10-24",35.5665,35.5665,34.6639,34.716,308800.0],["2016-10-25",34.6726,34.7941,34.4904,34.5511,265700.0],["2016-10-26",34.5598,34.7941,34.473,34.499,328400.0],["2016-10-27",34.6379,34.6379,33.4923,33.6919,709300.0],["2016-10-28",33.6919,34.1085,33.5791,33.6919,333400.0],["2016-10-31",34.499,35.1239,34.3602,34.5424,526900.0],["2016-11-01",34.5771,34.69,33.987,34.3949,545100.0],["2016-11-02",34.2387,34.8115,34.2387,34.473,584800.0],["2016-11-03",34.499,34.8809,34.4556,34.742,775100.0],["2016-11-04",34.6205,34.8115,34.4036,34.5771,1061500.0],["2016-11-07",34.8635,35.2281,34.6466,35.1933,834300.0],["2016-11-08",34.8635,35.5752,33.9349,34.9677,1098200.0],["2016-11-09",34.6119,35.176,34.4643,34.742,968900.0],["2016-11-10",34.8288,35.0805,34.4036,34.7247,989300.0],["2016-11-11",34.8115,35.4537,34.5685,35.2975,845300.0],["2016-11-14",35.5058,36.1741,35.5058,36.1567,1248800.0],["2016-11-15",36.1914,36.5386,35.9311,36.339,830800.0],["2016-11-16",36.339,36.9378,36.1828,36.2262,453000.0],["2016-11-17",36.096,36.6775,35.9224,36.6514,731800.0],["2016-11-18",36.365,36.365,35.9745,36.2175,400100.0],["2016-11-21",36.4258,36.4258,35.7748,36.0179,509100.0],["2016-11-22",36.0526,36.1394,35.9137,36.0612,602500.0],["2016-11-23",36.1307,36.3129,35.9484,36.1828,245100.0],["2016-11-25",36.3563,36.4778,36.1394,36.4605,122100.0],["2016-11-28",36.4692,36.4692,35.8703,36.1133,554800.0],["2016-11-29",36.1914,36.3476,35.5145,35.5839,833700.0],["2016-11-30",35.4354,35.6975,34.7976,34.8064,844700.0],["2016-12-01",34.7452,34.9636,34.2035,34.3346,956800.0],["2016-12-02",34.3608,34.4132,33.0416,33.1377,1056200.0],["2016-12-05",33.1639,33.6793,32.9629,33.592,1584500.0],["2016-12-06",33.758,34.1773,33.7492,34.0637,678600.0],["2016-12-07",34.0987,34.3084,33.6968,34.2647,985900.0],["2016-12-08",34.2472,34.6753,34.1773,34.5442,733500.0],["2016-12-09",34.6491,34.6491,34.0812,34.4831,1085100.0],["2016-12-12",34.2123,34.4569,33.9589,34.352,738700.0],["2016-12-13",34.3783,34.6141,33.8977,34.3695,1303400.0],["2016-12-14",34.5443,34.7277,34.0288,34.2123,914500.0],["2016-12-15",34.3171,34.5443,33.9327,33.9939,562200.0],["2016-12-16",33.9065,34.4394,33.6968,33.9327,1248500.0],["2016-12-19",34.055,34.2297,33.8453,34.0725,701700.0],["2016-12-20",34.0987,34.5443,34.09,34.4219,563600.0],["2016-12-21",34.3171,34.6666,34.3171,34.5006,845100.0],["2016-12-22",34.4045,34.4045,33.7318,33.8191,591100.0],["2016-12-23",33.758,33.8191,33.4609,33.5832,440500.0],["2016-12-27",33.5832,33.8191,33.4871,33.6269,464000.0],["2016-12-28",33.6007,33.7055,33.4172,33.5832,416500.0],["2016-12-29",33.6444,33.7929,33.2163,33.6094,395100.0],["2016-12-30",33.6094,33.6444,33.1988,33.5133,512400.0],["2017-01-03",33.8453,34.5442,33.6706,34.5268,930100.0],["2017-01-04",34.4132,34.85,34.221,34.7365,808100.0],["2017-01-05",34.6316,35.6887,34.5879,35.6625,945600.0],["2017-01-06",35.8198,35.8198,35.2519,35.2607,594600.0],["2017-01-09",35.1209,35.2694,34.7889,34.8937,720400.0],["2017-01-10",34.7277,34.8063,33.8715,34.0637,1459900.0],["2017-01-11",34.1773,34.7539,33.9065,34.7277,833000.0],["2017-01-12",34.4744,34.5617,34.055,34.2996,445600.0],["2017-01-13",34.4482,34.719,34.2647,34.7015,399800.0],["2017-01-17",34.7801,35.0859,34.6753,34.9461,435700.0],["2017-01-18",34.9374,35.1209,34.684,34.8326,480200.0],["2017-01-19",34.9199,35.0947,34.5967,34.7452,396700.0],["2017-01-20",34.9199,35.182,34.8238,35.1733,440200.0],["2017-01-23",34.9199,35.6538,34.9199,35.549,620600.0],["2017-01-24",35.6975,36.1605,35.5752,35.9159,533800.0],["2017-01-25",36.0644,36.4226,35.9421,36.3615,517300.0],["2017-01-26",36.2566,37.139,36.1867,36.9031,683400.0],["2017-01-27",36.9905,37.0342,36.6498,36.8332,465600.0],["2017-01-30",36.8944,36.9643,36.51,36.9643,603300.0],["2017-01-31",36.7109,37.139,36.641,37.1303,667600.0],["2017-02-01",37.2438,37.3137,36.5799,36.9555,832400.0],["2017-02-02",37.0604,37.139,36.6585,36.9206,694000.0],["2017-02-03",37.0953,37.4623,36.9818,37.0342,446800.0],["2017-02-06",36.9905,37.0866,36.7371,36.9555,704500.0],["2017-02-07",36.8769,37.5059,36.8769,37.0779,907800.0],["2017-02-08",36.9643,36.9643,36.0295,36.3702,1769800.0],["2017-02-09",36.3702,36.7022,36.1955,36.4663,970800.0],["2017-02-10",36.6672,36.8507,36.2391,36.7196,1150100.0],["2017-02-13",37.0866,37.4186,36.8857,37.4186,1237600.0],["2017-02-14",37.1914,37.3225,36.9468,37.0167,1066700.0],["2017-02-15",36.9293,37.4011,36.8769,37.2875,828500.0],["2017-02-16",37.1041,37.436,36.8944,36.9293,655300.0],["2017-02-17",36.8245,37.2002,36.7721,37.0866,393100.0],["2017-02-21",37.1303,37.4885,37.0604,37.4622,600700.0],["2017-02-22",37.4797,38.0476,37.3749,37.9078,971900.0],["2017-02-23",38.6592,38.6592,37.2963,37.6719,1997400.0],["2017-02-24",37.3225,37.5671,36.6148,36.9381,1443500.0],["2017-02-27",36.5362,36.8594,36.4488,36.7022,1035400.0],["2017-02-28",36.7983,36.9293,36.4663,36.5799,1529000.0],["2017-03-01",37.0342,37.2963,36.3615,36.7109,1259300.0],["2017-03-02",36.4576,36.6323,36.3527,36.5449,768200.0],["2017-03-03",36.3615,36.8245,36.344,36.7546,966500.0],["2017-03-06",36.7722,36.9129,36.6842,36.8866,878600.0],["2017-03-07",36.8866,37.0625,36.7458,36.9481,754400.0],["2017-03-08",37.0097,37.1153,36.8162,36.8689,499500.0],["2017-03-09",37.0537,37.8542,36.8602,37.7663,1060500.0],["2017-03-10",37.9686,38.646,37.7223,38.6108,1451300.0],["2017-03-13",38.5228,38.778,38.4349,38.7516,912300.0],["2017-03-14",38.6548,38.8043,38.3821,38.4261,1204400.0],["2017-03-15",38.602,38.9979,38.4261,38.5756,1126300.0],["2017-03-16",38.5932,38.9451,38.5316,38.7164,676300.0],["2017-03-17",38.9099,39.1914,38.6812,39.0946,1581400.0],["2017-03-20",38.9715,39.3586,38.9715,39.2178,700100.0],["2017-03-21",39.3322,39.4465,38.7691,38.8219,1206100.0],["2017-03-22",38.3469,38.7604,37.8279,38.0566,1597600.0],["2017-03-23",38.1621,38.2325,37.9246,38.0038,1168500.0],["2017-03-24",38.1445,38.3469,37.995,38.0566,784400.0],["2017-03-27",37.8103,37.8718,37.5463,37.6079,1293200.0],["2017-03-28",37.8454,37.8718,37.5112,37.6167,1363800.0],["2017-03-29",37.6079,38.2149,37.5463,38.1709,1064500.0],["2017-03-30",38.2765,38.7867,38.1358,38.7691,1099100.0],["2017-03-31",38.9979,39.1386,38.7164,39.0067,636900.0],["2017-04-03",38.8219,38.9275,38.3293,38.4349,1062700.0],["2017-04-04",38.5492,38.9803,38.5492,38.734,791700.0],["2017-04-05",38.9803,39.0331,37.6607,37.6871,1744200.0],["2017-04-06",37.6519,37.6519,36.6666,37.5551,1429800.0],["2017-04-07",37.6079,37.7047,37.1417,37.1417,771300.0],["2017-04-10",37.1857,37.388,36.9305,37.2384,934400.0],["2017-04-11",37.1505,37.6519,37.1417,37.6431,818200.0],["2017-04-12",37.7751,37.8279,37.2296,37.2384,786900.0],["2017-04-13",37.3264,37.3264,36.9393,36.9921,731900.0],["2017-04-17",37.2033,37.7135,37.1945,37.7135,597900.0],["2017-04-18",37.5463,37.8015,37.256,37.7927,593700.0],["2017-04-19",37.8982,38.0126,37.7223,37.7575,548500.0],["2017-04-20",37.863,38.3205,37.6431,38.2765,480100.0],["2017-04-21",38.2325,38.5404,38.039,38.3733,553800.0],["2017-04-24",38.8571,38.8571,38.2413,38.4261,773400.0],["2017-04-25",38.7955,39.3146,38.7955,39.1122,504600.0],["2017-04-26",39.1034,39.3586,38.8571,38.8659,510500.0],["2017-04-27",38.9539,38.9627,38.1445,38.1973,780500.0],["2017-04-28",38.2677,38.3557,37.7047,38.0038,895700.0],["2017-05-01",38.2325,38.4085,37.5903,38.0566,950400.0],["2017-05-02",38.0654,38.1533,37.5112,37.8718,958700.0],["2017-05-03",38.646,38.8923,37.3352,38.7076,1557800.0],["2017-05-04",38.8747,39.0419,37.476,37.6695,1989500.0],["2017-05-05",37.5727,38.1445,37.5287,37.9686,595800.0],["2017-05-08",38.0478,38.2325,37.6695,37.9422,852500.0],["2017-05-09",37.9246,38.1973,37.6519,38.0126,588800.0],["2017-05-10",37.9158,38.039,37.7575,37.9158,552000.0],["2017-05-11",37.9686,38.2325,37.7487,38.1885,851000.0],["2017-05-12",38.127,38.4437,38.0478,38.2941,1139700.0],["2017-05-15",38.5228,38.5228,36.7194,36.7194,1497300.0],["2017-05-16",36.9481,37.3176,36.5962,36.7018,1275100.0],["2017-05-17",36.7018,36.7018,35.998,36.0772,1479300.0],["2017-05-18",34.8808,35.5846,34.3178,35.2591,1562300.0],["2017-05-19",35.2591,35.8309,35.0919,35.5494,1377800.0],["2017-05-22",35.7517,36.0068,35.7517,35.9541,609000.0],["2017-05-23",36.0068,36.042,35.611,35.8661,693100.0],["2017-05-24",35.8837,35.9629,34.8104,34.9952,821900.0],["2017-05-25",35.1271,35.1623,34.5465,34.6257,1302600.0],["2017-05-26",34.6961,35.7253,34.6697,35.6198,869700.0],["2017-05-30",35.5318,35.5318,34.6785,34.7576,811400.0],["2017-05-31",34.8456,34.8808,34.4497,34.8104,1258200.0],["2017-06-01",34.8808,35.8749,34.8016,35.6637,1144200.0],["2017-06-02",35.6637,36.1564,35.6637,35.9189,1411400.0],["2017-06-05",35.6901,35.7253,35.0655,35.3822,804600.0],["2017-06-06",35.2493,35.4265,34.9037,35.2316,922200.0],["2017-06-07",35.3202,35.6924,35.0898,35.3025,594800.0],["2017-06-08",35.1253,35.5329,34.824,35.2759,499600.0],["2017-06-09",35.267,35.3291,34.9215,34.9658,480900.0],["2017-06-12",34.4784,35.2227,34.1417,34.248,1372400.0],["2017-06-13",34.3632,35.2493,34.2392,35.2227,832000.0],["2017-06-14",35.2936,35.8607,35.2227,35.8607,1051300.0],["2017-06-15",35.6658,36.1266,35.4,36.1,771900.0],["2017-06-16",36.1443,36.7557,35.8607,36.7203,1357000.0],["2017-06-19",36.8089,37.2962,36.481,36.5873,511900.0],["2017-06-20",36.4899,36.4899,35.4531,35.5329,610500.0],["2017-06-21",35.5683,35.5683,35.0189,35.2848,557200.0],["2017-06-22",34.1594,34.6202,33.5746,33.6366,2572200.0],["2017-06-23",33.6721,34.0885,33.3265,34.0885,3581800.0],["2017-06-26",33.9733,34.2923,33.6986,34.248,1064600.0],["2017-06-27",34.2214,34.3189,33.8581,33.9733,778100.0],["2017-06-28",34.124,34.5759,33.9822,34.3809,540900.0],["2017-06-29",34.2923,34.4961,33.7075,33.9822,1277400.0],["2017-06-30",34.0619,34.6734,33.8759,34.4252,1007400.0],["2017-07-03",34.5227,34.7265,34.0974,34.1328,339300.0],["2017-07-05",34.0974,34.0974,33.1935,33.3176,802000.0],["2017-07-06",32.9986,33.6012,32.9011,33.1138,790800.0],["2017-07-07",33.2024,33.5923,32.9189,33.2999,527000.0],["2017-07-10",33.4948,33.6012,32.9809,33.0075,1058100.0],["2017-07-11",33.0163,33.61,32.7416,33.5303,784200.0],["2017-07-12",33.6455,33.8138,33.291,33.3087,494800.0],["2017-07-13",33.2999,33.8759,33.2467,33.6632,465800.0],["2017-07-14",33.6809,33.7784,33.5391,33.6543,591100.0],["2017-07-17",33.5125,33.5125,32.7682,32.9543,626100.0],["2017-07-18",32.91,33.5214,32.8391,33.2733,755500.0],["2017-07-19",33.3531,33.9113,33.1404,33.8227,646500.0],["2017-07-20",33.8404,34.4518,33.7429,34.1505,984900.0],["2017-07-21",34.1328,34.3721,33.9733,34.0442,831100.0],["2017-07-24",34.1328,34.5759,34.0088,34.0797,1127100.0],["2017-07-25",34.2392,34.762,34.0974,34.3898,981700.0],["2017-07-26",34.8594,35.1164,34.6999,34.9924,878500.0],["2017-07-27",35.0189,35.0987,34.31,34.567,1648500.0],["2017-07-28",34.5138,34.8772,34.4518,34.7442,626300.0],["2017-07-31",34.629,34.9746,34.3898,34.4695,785800.0],["2017-08-01",34.5227,35.3734,34.4607,35.2316,1031200.0],["2017-08-02",33.5923,33.7607,32.7682,33.5126,2850600.0],["2017-08-03",33.6543,34.2835,33.4417,34.1771,1751600.0],["2017-08-04",33.9999,35.2405,33.9999,34.6822,1431000.0],["2017-08-07",34.5227,34.6734,33.486,33.6632,1716100.0],["2017-08-08",33.5657,34.2746,33.5037,33.805,1306400.0],["2017-08-09",33.5125,33.5834,33.1847,33.5746,1449200.0],["2017-08-10",33.4328,33.5303,32.5999,32.6264,1442900.0],["2017-08-11",32.6264,32.9454,32.4315,32.7416,883900.0],["2017-08-14",32.91,33.0695,32.1391,32.1568,799000.0],["2017-08-15",32.1568,32.3695,31.8467,31.9353,901900.0],["2017-08-16",31.9973,32.1125,31.7846,31.8201,537200.0],["2017-08-17",31.6872,31.9973,31.5277,31.5543,709000.0],["2017-08-18",31.4213,31.4479,30.4112,30.5884,2275300.0],["2017-08-21",30.5795,30.5795,29.6757,30.234,1797700.0],["2017-08-22",30.1719,30.4909,29.9149,30.4643,1676600.0],["2017-08-23",30.3226,30.4821,29.1795,29.1795,1548200.0],["2017-08-24",29.2681,29.596,29.1086,29.2327,2057900.0],["2017-08-25",29.2947,29.8795,29.2061,29.5517,2467000.0],["2017-08-28",29.5339,29.5428,29.0111,29.3833,2397200.0],["2017-08-29",29.3744,29.5889,28.7844,29.0078,2134100.0],["2017-08-30",29.2224,29.7141,29.0883,29.4459,2225400.0],["2017-08-31",29.4548,29.8392,29.2224,29.7587,1328000.0],["2017-09-01",29.8928,30.6258,29.8928,30.4113,2081000.0],["2017-09-05",30.3666,30.6974,30.3487,30.5007,1624400.0],["2017-09-06",30.5007,30.7957,30.1074,30.4202,1509700.0],["2017-09-07",30.5007,30.5007,28.7844,28.8648,2046300.0],["2017-09-08",28.7754,29.2313,28.6324,29.0257,2576500.0],["2017-09-11",29.4101,30.8315,28.8648,30.1252,3004500.0],["2017-09-12",30.1878,30.599,30.0716,30.2593,1710300.0],["2017-09-13",30.3219,31.1086,30.304,31.0728,1089800.0],["2017-09-14",31.0639,31.636,30.7957,31.5645,1505300.0],["2017-09-15",31.5377,31.931,31.4393,31.7343,1518700.0],["2017-09-18",31.788,32.6461,31.7254,32.5478,2158300.0],["2017-09-19",32.5299,32.6372,31.4304,31.493,1575300.0],["2017-09-20",31.6539,31.7432,31.332,31.5019,616500.0],["2017-09-21",31.4751,32.1187,31.2874,32.0114,562500.0],["2017-09-22",32.0025,32.7176,31.8952,32.6193,726900.0],["2017-09-25",32.4673,32.807,32.0204,32.3243,1460300.0],["2017-09-26",32.3243,32.6193,32.1634,32.4048,798800.0],["2017-09-27",32.4316,32.8517,32.1813,32.5478,802600.0],["2017-09-28",32.1366,32.6104,31.7164,32.4852,1562300.0],["2017-09-29",32.3869,32.6282,32.1545,32.369,1438900.0],["2017-10-02",32.4226,32.9858,32.1187,32.807,835800.0],["2017-10-03",32.8338,33.5222,32.7891,33.4775,1232800.0],["2017-10-04",33.2808,33.6294,33.245,33.4596,554300.0],["2017-10-05",33.835,35.0508,33.3434,33.8797,1165200.0],["2017-10-06",33.8261,33.8708,33.3166,33.6831,877900.0],["2017-10-09",33.4506,33.4506,32.2975,32.4137,1588500.0],["2017-10-10",32.6014,32.8249,32.0651,32.1813,1249200.0],["2017-10-11",32.1723,32.3154,31.7254,32.1008,688400.0],["2017-10-12",32.0472,32.2975,31.4661,32.2707,629700.0],["2017-10-13",32.3511,32.5567,32.1545,32.217,445700.0],["2017-10-16",32.0919,32.512,32.0025,32.2081,927300.0],["2017-10-17",32.0114,32.3154,31.636,31.6807,820300.0],["2017-10-18",31.8952,31.922,31.4125,31.4661,1619200.0],["2017-10-19",31.4304,32.369,31.3946,32.0025,1701500.0],["2017-10-20",32.1187,32.2617,31.8863,32.0919,758400.0],["2017-10-23",31.9936,32.2707,31.7969,32.0651,1197600.0],["2017-10-24",32.0919,32.5835,31.9489,32.512,666000.0],["2017-10-25",32.9143,33.2182,32.0472,32.2707,917700.0],["2017-10-26",32.5031,33.0305,32.5031,32.8785,786300.0],["2017-10-27",32.6551,32.9322,32.2081,32.9322,653700.0],["2017-10-30",32.9143,32.959,32.2617,32.3422,1141600.0],["2017-10-31",32.4673,32.6461,31.9936,32.4852,1203000.0],["2017-11-01",32.6104,32.7176,31.4572,31.6449,1459000.0],["2017-11-02",31.6181,31.6539,30.894,31.4572,1725600.0],["2017-11-03",31.5287,31.6002,30.1431,30.7242,1955800.0],["2017-11-06",30.5543,31.2605,30.4649,30.7689,1428500.0],["2017-11-07",30.5633,30.5633,29.6157,30.3219,1984900.0],["2017-11-08",30.2951,30.9566,29.9643,30.0537,1103800.0],["2017-11-09",29.714,30.599,29.5889,30.304,974700.0],["2017-11-10",30.1431,30.6437,30.0806,30.1252,1063100.0],["2017-11-13",29.875,30.5275,29.3565,30.3577,2020400.0],["2017-11-14",30.3219,30.6974,29.9643,30.6527,879800.0],["2017-11-15",30.4381,30.608,29.8303,30.161,755700.0],["2017-11-16",30.009,30.3309,29.4727,29.5442,1209300.0],["2017-11-17",29.6872,30.4203,29.6604,30.1163,1546900.0],["2017-11-20",29.8571,29.9018,29.1419,29.3922,1431200.0],["2017-11-21",29.428,30.1253,29.428,30.009,1056200.0],["2017-11-22",30.0984,30.2504,29.8928,30.1342,783400.0],["2017-11-24",30.1342,30.7331,29.9286,30.608,570700.0],["2017-11-27",30.7957,31.2874,30.608,31.198,1035600.0],["2017-11-28",31.0996,32.9411,30.9566,32.3511,2324100.0],["2017-11-29",32.5478,33.1557,32.5478,33.0752,2132000.0],["2017-11-30",33.2374,33.3635,32.1382,32.5346,2582800.0],["2017-12-01",32.5616,32.7599,31.949,32.3004,898800.0],["2017-12-04",32.5076,33.0121,32.4085,32.8049,1566800.0],["2017-12-05",32.9851,33.2914,32.0481,32.1382,1554400.0],["2017-12-06",32.2283,32.2913,31.5165,31.5435,724500.0],["2017-12-07",31.4354,32.0481,31.3003,31.976,779400.0],["2017-12-08",32.1112,32.4986,31.8589,32.4715,1023000.0],["2017-12-11",32.4175,32.7959,32.3184,32.7508,1384700.0],["2017-12-12",32.877,33.1563,32.7779,32.868,1080700.0],["2017-12-13",32.886,32.9941,32.2553,32.3905,705200.0],["2017-12-14",32.3364,32.5616,32.0751,32.5436,665900.0],["2017-12-15",32.0931,32.4715,31.8048,31.8499,2286600.0],["2017-12-18",32.4625,32.7508,31.94,32.3995,1345400.0],["2017-12-19",32.4445,32.5707,32.1832,32.3364,1221000.0],["2017-12-20",32.6337,32.8049,32.1021,32.4625,676500.0],["2017-12-21",32.5706,32.8319,32.4986,32.6607,872100.0],["2017-12-22",32.5076,32.7418,32.1832,32.3814,513300.0],["2017-12-26",32.3184,32.3634,30.9849,31.03,1713100.0],["2017-12-27",31.057,31.075,30.6335,30.7867,746700.0],["2017-12-28",30.7777,31.2642,30.6155,31.2462,769400.0],["2017-12-29",31.3543,31.6877,31.2282,31.3723,720400.0],["2018-01-02",31.4805,31.8769,31.1921,31.6516,1317400.0],["2018-01-03",31.7508,31.7508,31.2372,31.5075,1096500.0],["2018-01-04",31.6066,31.7057,30.3722,30.6245,2066900.0],["2018-01-05",30.6786,30.8588,30.5254,30.7867,1017100.0],["2018-01-08",30.6245,30.6335,30.147,30.3903,1308500.0],["2018-01-09",30.3993,30.6876,30.0659,30.5524,1434300.0],["2018-01-10",30.9579,31.093,30.6335,31.0029,1209000.0],["2018-01-11",30.8858,31.4264,30.8858,31.3814,1141900.0],["2018-01-12",31.4174,31.9219,31.3003,31.8228,720200.0],["2018-01-16",31.8679,31.8679,30.8858,30.9218,1443700.0],["2018-01-17",30.9218,31.2102,30.8047,31.039,1251800.0],["2018-01-18",31.3093,31.3093,30.9309,31.021,892200.0],["2018-01-19",31.03,31.3904,30.8768,31.3814,777200.0],["2018-01-22",31.4895,31.8138,31.3093,31.4895,838000.0],["2018-01-23",31.5345,31.5976,31.2552,31.5886,938200.0],["2018-01-24",31.3543,31.5886,31.102,31.2372,1512700.0],["2018-01-25",31.3904,32.6157,31.2732,32.5887,1585700.0],["2018-01-26",32.6067,33.1022,32.2013,32.9401,1168500.0],["2018-01-29",32.6968,33.7419,32.5706,33.6068,2354900.0],["2018-01-30",33.5527,33.814,33.3275,33.4086,1363200.0],["2018-01-31",33.4716,33.5347,33.0662,33.1563,1729400.0],["2018-02-01",33.1293,33.4626,32.7508,33.4266,1894300.0],["2018-02-02",33.2194,34.0753,33.1923,33.5437,1943100.0],["2018-02-05",33.3815,33.7329,32.6788,32.7508,1624200.0],["2018-02-06",32.4355,32.886,32.0931,32.5436,1655700.0],["2018-02-07",32.5706,32.9851,32.4085,32.7238,1096300.0],["2018-02-08",32.8409,33.9221,32.4896,33.4086,2293900.0],["2018-02-09",33.5617,33.9762,32.8049,33.8681,1913400.0],["2018-02-12",34.0933,34.8051,34.0753,34.5168,1631600.0],["2018-02-13",34.4447,34.6699,33.9942,34.3726,1181900.0],["2018-02-14",34.3546,35.3187,34.3456,35.0123,1397400.0],["2018-02-15",35.1655,35.5169,34.6249,35.4358,842100.0],["2018-02-16",35.4808,35.8052,35.1204,35.1655,985100.0],["2018-02-20",35.589,36.0845,35.589,35.7962,1676500.0],["2018-02-21",35.9493,36.0935,35.67,35.6971,1277700.0],["2018-02-22",35.8593,36.3278,35.7151,35.7872,1972400.0],["2018-02-23",37.9586,38.4811,36.3278,38.0847,3838600.0],["2018-02-26",38.2739,39.256,38.2649,38.9947,2716400.0],["2018-02-27",38.9947,39.6434,38.9226,39.0217,2869800.0],["2018-02-28",39.1298,39.6164,38.2469,38.346,2144400.0],["2018-03-01",38.4991,38.5442,36.7512,36.8413,3097200.0],["2018-03-02",36.6882,37.7783,36.544,37.6973,2150200.0],["2018-03-05",37.5441,37.9135,36.9945,37.7423,1533400.0],["2018-03-06",37.8324,38.1117,37.3729,37.7874,1271600.0],["2018-03-07",37.6512,38.1868,37.5967,37.7783,880400.0],["2018-03-08",37.8237,37.9508,36.9702,37.0429,1429900.0],["2018-03-09",37.1518,37.7057,37.0247,37.5695,1016000.0],["2018-03-12",37.5967,37.9326,37.3243,37.5785,1437000.0],["2018-03-13",37.5876,37.8237,36.6797,36.8522,1481300.0],["2018-03-14",36.9521,37.1881,36.4346,36.7614,757900.0],["2018-03-15",36.6979,36.7705,35.681,35.8807,1153300.0],["2018-03-16",35.8263,36.0078,35.4268,35.5085,2014200.0],["2018-03-19",35.4177,35.6447,34.9819,35.1544,1263800.0],["2018-03-20",35.2815,35.9352,35.2452,35.5539,1229400.0],["2018-03-21",35.4449,36.2076,35.3269,35.5448,733000.0],["2018-03-22",35.1907,35.5993,34.8548,34.8548,1265000.0],["2018-03-23",34.9002,35.2634,34.646,34.6823,638200.0],["2018-03-26",35.1726,35.6084,34.8366,35.2997,934700.0],["2018-03-27",35.4813,35.4994,34.1829,34.3918,986100.0],["2018-03-28",34.4735,34.8548,33.9923,34.1466,915000.0],["2018-03-29",34.301,34.5733,33.6745,34.2011,907200.0],["2018-04-02",33.8289,34.2828,33.502,34.0922,1144600.0],["2018-04-03",34.5733,35.1272,34.3282,34.8457,1049300.0],["2018-04-04",34.3282,34.7822,33.8561,34.5189,1149300.0],["2018-04-05",34.9728,35.681,34.4008,35.6084,1119800.0],["2018-04-06",35.3451,35.6356,34.9638,35.5267,1744700.0],["2018-04-09",35.6447,36.1894,34.9728,35.0727,1098200.0],["2018-04-10",35.4631,35.7082,35.0818,35.4268,1001000.0],["2018-04-11",35.1726,35.4449,34.9637,35.1635,658700.0],["2018-04-12",35.1907,35.2361,34.7095,35.0001,1067200.0],["2018-04-13",35.1544,35.5539,34.9002,35.2634,710700.0],["2018-04-16",35.3905,36.0805,35.0182,35.6628,595200.0],["2018-04-17",35.908,36.2802,35.7446,36.0351,820100.0],["2018-04-18",36.2076,36.5526,35.9261,36.371,633900.0],["2018-04-19",36.4527,37.0156,36.3619,36.6797,795300.0],["2018-04-20",36.716,36.7614,35.9715,36.0169,788200.0],["2018-04-23",36.0442,36.7251,35.9897,36.2802,744600.0],["2018-04-24",36.4981,36.6525,35.6992,35.9806,1178500.0],["2018-04-25",35.9352,36.2348,35.6719,36.0532,701000.0],["2018-04-26",36.2621,36.3438,35.7173,35.8989,641800.0],["2018-04-27",36.0442,36.3347,35.445,35.4631,916200.0],["2018-04-30",35.4359,35.8626,35.4268,35.563,1021900.0],["2018-05-01",35.4449,35.7446,34.7186,35.0091,1471200.0],["2018-05-02",35.0091,35.5176,34.7822,35.227,615200.0],["2018-05-03",35.1635,35.3905,34.7368,35.1816,664800.0],["2018-05-04",35.1272,35.4994,35.0999,35.1907,928800.0],["2018-05-07",35.4086,35.6628,35.1544,35.6447,991200.0],["2018-05-08",36.1259,36.1259,35.1272,35.2361,1265400.0],["2018-05-09",35.2361,35.2361,32.9936,33.3931,2990400.0],["2018-05-10",33.3023,34.0558,32.9209,33.6291,2296800.0],["2018-05-11",33.8016,34.1285,33.4929,33.847,1012000.0],["2018-05-14",33.8198,33.8833,32.9845,33.0299,1145000.0],["2018-05-15",33.0299,33.2296,32.694,33.0481,1092200.0],["2018-05-16",33.0844,33.3568,32.8211,32.9028,1346400.0],["2018-05-17",33.0481,33.2841,32.5124,32.9845,1151100.0],["2018-05-18",33.0117,33.0481,32.0039,32.013,1008800.0],["2018-05-21",31.9949,32.2945,31.5228,32.0857,1564300.0],["2018-05-22",32.1401,32.3126,31.4047,31.441,1451500.0],["2018-05-23",31.3866,31.8042,31.3049,31.4138,856900.0],["2018-05-24",31.2867,31.432,30.6784,31.323,1668200.0],["2018-05-25",31.3321,31.6226,31.1868,31.3139,1098000.0],["2018-05-29",31.0597,31.1505,30.4151,30.6875,1523800.0],["2018-05-30",30.7601,31.0597,30.5876,30.6875,940600.0],["2018-05-31",30.7692,30.8146,30.288,30.6602,992500.0],["2018-06-01",30.7601,30.9326,30.4423,30.6784,851700.0],["2018-06-04",30.7147,30.8872,30.5241,30.6421,858200.0],["2018-06-05",30.633,31.1687,30.4514,31.0416,1035700.0],["2018-06-06",30.8781,31.1324,30.4333,31.0416,1195800.0],["2018-06-07",31.2065,31.6831,31.1424,31.2799,1814800.0],["2018-06-08",31.1974,31.4357,30.8949,31.3715,1048200.0],["2018-06-11",31.4357,32.2055,31.4357,31.9581,1085200.0],["2018-06-12",32.0589,32.453,31.7656,32.4438,1493100.0],["2018-06-13",32.7004,32.7737,31.9397,32.068,726200.0],["2018-06-14",32.2238,32.6088,32.068,32.5538,935900.0],["2018-06-15",32.4988,32.9112,32.2513,32.8196,1336600.0],["2018-06-18",32.7921,33.232,32.3705,33.1587,688500.0],["2018-06-19",32.9937,33.2686,32.6913,33.122,1065800.0],["2018-06-20",33.287,33.6077,33.1128,33.5344,744500.0],["2018-06-21",33.6169,33.956,33.2503,33.3236,733500.0],["2018-06-22",33.4153,33.5161,32.7737,32.8012,2039900.0],["2018-06-25",32.8837,32.9387,32.5171,32.7371,1326800.0],["2018-06-26",32.8012,32.8562,31.7473,31.8847,1310100.0],["2018-06-27",31.8389,32.4621,31.7198,31.7381,993900.0],["2018-06-28",31.7381,32.5629,31.7381,32.3796,882200.0],["2018-06-29",32.4438,32.5721,32.1414,32.1505,815500.0],["2018-07-02",32.0405,32.6546,31.9031,32.6179,976900.0],["2018-07-03",32.8562,33.1953,32.7187,32.9937,391100.0],["2018-07-05",33.177,34.066,33.0304,33.9652,1343900.0],["2018-07-06",34.0477,34.4692,33.9193,34.3134,1463700.0],["2018-07-09",34.5517,34.6067,34.231,34.3043,830100.0],["2018-07-10",34.4692,34.4692,33.5802,33.6627,1329100.0],["2018-07-11",33.4611,33.8552,33.3053,33.3695,947000.0],["2018-07-12",33.4611,33.6811,32.9662,33.1678,1115700.0],["2018-07-13",33.0212,33.4794,32.9845,33.2961,977400.0],["2018-07-16",33.4244,33.4519,32.6363,32.8654,822200.0],["2018-07-17",32.8837,33.0853,32.7646,32.8929,563000.0],["2018-07-18",32.9112,32.9387,32.2513,32.6729,736100.0],["2018-07-19",32.7462,32.8471,32.3796,32.7004,853500.0],["2018-07-20",32.6546,32.6546,31.9947,32.0589,841900.0],["2018-07-23",31.7106,31.8481,31.3348,31.6739,1195900.0],["2018-07-24",31.8206,31.8206,31.289,31.5365,789600.0],["2018-07-25",31.5273,31.9031,31.5273,31.7748,1096900.0],["2018-07-26",31.8481,33.0028,31.7839,32.3796,831400.0],["2018-07-27",32.4346,32.7371,31.8664,32.1322,736500.0],["2018-07-30",32.0772,32.0772,31.7289,31.9489,714600.0],["2018-07-31",32.0955,33.1953,31.9856,32.9204,1565200.0],["2018-08-01",32.8837,33.3511,31.8206,31.8756,1111700.0],["2018-08-02",31.564,32.6271,31.2707,32.1139,999700.0],["2018-08-03",31.564,32.6363,31.564,32.5171,683800.0],["2018-08-06",32.4071,33.2045,32.398,32.957,711400.0],["2018-08-07",33.1403,33.5344,32.957,32.9662,866600.0],["2018-08-08",31.8847,32.9845,31.1882,32.8196,2373300.0],["2018-08-09",32.9754,33.9285,32.5996,32.7829,1633800.0],["2018-08-10",32.5996,33.8827,32.5813,33.7086,1225400.0],["2018-08-13",33.7177,34.1301,33.5069,33.7269,909100.0],["2018-08-14",33.7269,34.4051,33.5619,33.8918,1048300.0],["2018-08-15",33.8002,34.1485,33.4886,33.6536,1248900.0],["2018-08-16",32.902,34.4142,32.902,33.8827,1541500.0],["2018-08-17",33.8277,33.9193,33.1495,33.3969,788500.0],["2018-08-20",33.4794,34.2859,33.4519,34.1576,723400.0],["2018-08-21",34.3318,34.7533,34.2035,34.5242,616900.0],["2018-08-22",34.4967,35.1291,34.0477,34.1026,1166700.0],["2018-08-23",34.1301,34.3684,33.9285,34.3226,810400.0],["2018-08-24",34.3684,34.6984,34.066,34.3868,799200.0],["2018-08-27",34.4601,35.1108,34.4601,34.8725,1100700.0],["2018-08-28",34.8633,35.2208,34.6709,35.1016,774300.0],["2018-08-29",35.1016,35.3582,34.8175,34.8542,553700.0],["2018-08-30",34.7075,34.735,34.4509,34.6342,612900.0],["2018-08-31",34.5788,34.6712,34.2922,34.4956,1222100.0],["2018-09-04",34.4586,35.1241,34.2183,35.0502,962700.0],["2018-09-05",35.0502,35.4661,34.6619,35.0686,805700.0],["2018-09-06",35.1241,35.651,35.1241,35.272,633100.0],["2018-09-07",35.1888,35.5678,35.0039,35.0871,832000.0],["2018-09-10",35.2258,35.3182,34.8745,35.235,537000.0],["2018-09-11",35.1241,35.309,34.6619,35.0224,921100.0],["2018-09-12",35.0871,35.9467,35.0409,35.8451,647000.0],["2018-09-13",35.8728,36.0022,35.2443,35.4753,730500.0],["2018-09-14",35.6695,36.0577,35.3922,35.4753,1702100.0],["2018-09-17",35.6047,35.9282,35.1796,35.4476,883400.0],["2018-09-18",35.5216,35.7988,35.0779,35.4938,986700.0],["2018-09-19",35.4753,35.6417,35.0686,35.3182,756100.0],["2018-09-20",35.4569,35.6232,35.1518,35.4106,1132100.0],["2018-09-21",35.4384,35.7619,35.1518,35.6325,1242600.0],["2018-09-24",35.5493,36.1963,35.5308,35.9375,864300.0],["2018-09-25",35.7526,36.64,35.7526,36.6307,1163700.0],["2018-09-26",36.7417,37.1946,36.6862,36.6954,1338200.0],["2018-09-27",36.6862,37.2778,36.2795,37.0374,865100.0],["2018-09-28",36.9727,37.5366,36.945,37.1576,1177800.0],["2018-10-01",37.3147,37.3979,36.4644,36.5198,1741700.0],["2018-10-02",36.603,36.6307,35.6787,35.8451,1273300.0],["2018-10-03",35.8636,36.5383,35.8636,36.2795,1655200.0],["2018-10-04",36.1686,36.4736,35.8081,36.3627,1270400.0],["2018-10-05",36.4181,36.8156,36.2055,36.335,1238500.0],["2018-10-08",36.2148,37.3055,36.2055,37.2593,1332600.0],["2018-10-09",37.287,37.5366,37.0744,37.2778,2405500.0],["2018-10-10",37.3332,37.9063,36.4274,36.4736,2058300.0],["2018-10-11",36.3534,36.9265,36.1131,36.1871,1456500.0],["2018-10-12",36.7324,37.0097,36.3165,36.8803,1359800.0],["2018-10-15",36.6862,37.592,36.5291,37.3425,1317500.0],["2018-10-16",37.4811,38.4516,37.2315,38.2668,2023100.0],["2018-10-17",38.3315,38.581,37.8878,38.4054,799300.0],["2018-10-18",38.4979,39.1079,38.4054,39.0709,1834600.0],["2018-10-19",39.2466,39.7087,38.9046,39.2003,1453900.0],["2018-10-22",39.302,39.5331,38.8029,38.997,1371700.0],["2018-10-23",38.4794,38.6827,37.8693,38.0912,1817600.0],["2018-10-24",37.9248,38.4609,37.0097,37.1299,1656600.0],["2018-10-25",37.2316,38.008,37.1669,37.8416,1432100.0],["2018-10-26",37.4257,37.5828,36.3257,36.7786,1829000.0],["2018-10-29",37.1484,38.1651,36.9912,37.4904,1541900.0],["2018-10-30",37.629,38.3222,37.5273,38.0634,1244900.0],["2018-10-31",38.4332,38.7659,38.0819,38.4239,1276200.0],["2018-11-01",38.5718,39.1172,38.5163,38.9785,3618500.0],["2018-11-02",39.376,39.9675,37.1946,37.4811,2645900.0],["2018-11-05",37.8046,39.2096,37.5458,38.7844,1656700.0],["2018-11-06",38.9508,39.2281,38.6088,39.0709,942400.0],["2018-11-07",39.0155,39.3852,37.8878,38.3777,1077900.0],["2018-11-08",38.3407,39.0894,38.1651,38.7474,1238100.0],["2018-11-09",38.5718,38.8676,37.4534,37.7399,1099400.0],["2018-11-12",37.7307,38.1189,37.3887,37.8508,867000.0],["2018-11-13",37.8601,38.5626,37.8231,38.4886,1364000.0],["2018-11-14",38.8768,39.0155,38.0634,38.2021,1148600.0],["2018-11-15",37.8786,38.1559,36.5291,37.0837,1649100.0],["2018-11-16",36.8803,37.2685,35.7064,35.7157,1314200.0],["2018-11-19",35.6232,35.9375,34.2922,34.3384,2125500.0],["2018-11-20",33.9132,34.0057,33.3032,33.4049,1775600.0],["2018-11-21",33.562,34.588,33.4696,34.3107,984200.0],["2018-11-23",34.0796,34.6619,33.6637,34.283,524000.0],["2018-11-26",34.5325,35.0964,34.246,35.0224,1619100.0],["2018-11-27",35.1426,35.5955,34.7821,35.4661,2120600.0],["2018-11-28",35.5585,36.1871,35.2443,36.0669,1351200.0],["2018-11-29",35.7989,36.6862,35.7989,36.0114,897700.0],["2018-11-30",36.0484,36.3442,35.4661,35.4661,1260800.0],["2018-12-03",35.317,35.7084,34.6272,35.5779,1878400.0],["2018-12-04",35.6712,36.3702,35.6618,35.8482,1415800.0],["2018-12-06",35.6525,36.9668,35.1585,36.9388,1422300.0],["2018-12-07",36.9295,37.1439,35.9694,36.2863,1296700.0],["2018-12-10",36.1745,36.8363,35.5313,36.7617,943100.0],["2018-12-11",37.0413,37.5447,36.9015,37.3862,1179800.0],["2018-12-12",37.7124,38.3835,37.5447,37.5633,1086900.0],["2018-12-13",37.759,37.8243,37.0507,37.7218,975100.0],["2018-12-14",37.4514,38.1785,37.3303,37.554,966500.0],["2018-12-17",37.4421,37.6565,36.5287,36.771,765900.0],["2018-12-18",36.8176,37.4328,36.2397,36.6312,2023400.0],["2018-12-19",36.6685,36.771,34.6552,34.8323,1271900.0],["2018-12-20",34.6738,35.1492,33.807,34.2357,1158700.0],["2018-12-21",34.3942,34.8602,33.751,34.04,2205200.0],["2018-12-24",33.7044,34.012,33.1918,33.2011,635600.0],["2018-12-26",33.4155,34.1984,32.3995,34.1425,1131600.0],["2018-12-27",33.6951,34.0866,32.1478,33.1545,968900.0],["2018-12-28",33.3036,33.7697,32.53,33.0706,1100900.0],["2018-12-31",33.2757,33.6578,32.4181,33.3689,1234800.0],["2019-01-02",33.0427,34.4967,33.0427,34.3849,1292600.0],["2019-01-03",34.1239,35.4195,34.1239,34.6365,1015400.0],["2019-01-04",35.0467,35.9974,34.8136,35.5034,1143400.0],["2019-01-07",35.3356,36.7337,34.8696,36.5473,1671000.0],["2019-01-08",37.0973,37.5447,36.827,37.321,1334200.0],["2019-01-09",37.5447,37.6472,36.5753,36.5846,1012500.0],["2019-01-10",36.6592,37.1252,36.3143,36.6592,1105500.0],["2019-01-11",36.6965,37.2837,36.3982,36.9575,842000.0],["2019-01-14",36.8456,37.3396,36.5939,37.1252,1147500.0],["2019-01-15",37.3116,37.6472,36.8456,37.1905,890800.0],["2019-01-16",37.265,37.4701,37.0134,37.2371,1394000.0],["2019-01-17",37.293,37.7124,37.0507,37.5819,1474900.0],["2019-01-18",37.6379,38.2344,37.1905,38.1412,1355300.0],["2019-01-22",38.0573,38.1319,36.5753,36.8736,954600.0],["2019-01-23",37.1811,37.5447,36.6219,37.2091,959600.0],["2019-01-24",37.2184,37.5074,37.1625,37.2464,945000.0],["2019-01-25",37.3955,37.3955,36.7431,37.2184,1052100.0],["2019-01-28",37.032,37.5913,36.9295,37.3676,1191500.0],["2019-01-29",37.3955,37.9827,37.3955,37.5913,886500.0],["2019-01-30",37.9268,37.9268,37.1159,37.4515,601400.0],["2019-01-31",37.4794,38.1505,37.4328,38.1412,1084000.0],["2019-02-01",37.9175,37.9175,36.3982,36.538,1107400.0],["2019-02-04",36.3516,36.8642,36.0347,36.7431,876000.0],["2019-02-05",36.8363,37.265,36.7897,37.0973,910600.0],["2019-02-06",37.1066,37.2091,36.1558,36.1931,699900.0],["2019-02-07",36.0626,36.1838,35.4381,35.8855,1329600.0],["2019-02-08",35.6898,36.2677,35.6432,35.9694,1041100.0],["2019-02-11",35.8855,35.9415,33.9468,34.0493,2017700.0],["2019-02-12",34.1425,34.8882,33.8349,33.9747,1664400.0],["2019-02-13",34.0959,34.4781,34.0027,34.3103,1191900.0],["2019-02-14",34.2637,34.823,33.9748,34.6645,1108000.0],["2019-02-15",34.9255,35.3076,34.3289,34.7764,1399700.0],["2019-02-19",34.7204,35.0187,34.2078,34.273,1382000.0],["2019-02-20",34.2823,35.0094,34.2823,34.6365,1153400.0],["2019-02-21",34.6365,35.1026,34.2544,34.3942,1972400.0],["2019-02-22",34.8416,36.1558,34.6086,35.6898,1770400.0],["2019-02-25",35.9694,36.1745,35.261,35.317,2069100.0],["2019-02-26",35.317,35.4475,33.8722,34.6179,1484400.0],["2019-02-27",34.534,35.317,34.5154,35.317,1443600.0],["2019-02-28",35.2704,35.8576,34.9907,35.0746,1741000.0],["2019-03-01",35.4754,35.9415,35.2238,35.8762,1189900.0],["2019-03-04",35.8855,36.5846,35.5127,36.5287,1783300.0],["2019-03-05",36.6219,36.8829,36.1372,36.5753,1705700.0],["2019-03-06",36.5753,37.06,36.1652,36.3795,1285600.0],["2019-03-07",36.4924,36.577,35.806,35.9752,1350800.0],["2019-03-08",35.8154,36.6522,35.5051,36.5958,885900.0],["2019-03-11",36.6522,37.1224,36.3701,36.9907,1326100.0],["2019-03-12",37.0848,37.113,36.5582,36.8309,959100.0],["2019-03-13",37.066,37.79,36.8309,37.7242,1425200.0],["2019-03-14",37.7242,37.9404,37.4421,37.7242,1069800.0],["2019-03-15",37.6207,38.1943,37.6113,37.9122,1969800.0],["2019-03-18",37.8464,38.3824,37.2164,38.3541,1251100.0],["2019-03-19",38.4764,38.5328,37.5831,37.7806,1527400.0],["2019-03-20",37.6207,37.837,36.671,37.5549,1023600.0],["2019-03-21",37.5361,37.7336,37.2258,37.4985,875800.0],["2019-03-22",37.348,37.6865,36.9249,37.4609,859100.0],["2019-03-25",37.4985,38.2601,37.3386,38.1003,1006100.0],["2019-03-26",38.1003,38.3729,37.6865,37.978,1048200.0],["2019-03-27",37.9874,38.5422,37.7524,38.3165,1527700.0],["2019-03-28",38.3165,38.3918,37.348,37.8558,914900.0],["2019-03-29",38.0532,38.1661,37.4609,37.6019,1017900.0],["2019-04-01",37.9404,38.2695,37.4327,37.6019,939600.0],["2019-04-02",37.6677,37.8464,36.7274,36.7933,1324500.0],["2019-04-03",37.0189,37.2634,36.5488,37.0377,1385400.0],["2019-04-04",37.0565,37.5267,37.0189,37.5267,1100900.0],["2019-04-05",37.6301,37.8464,37.1976,37.6301,794600.0],["2019-04-08",37.6771,38.5704,37.6771,38.2789,1094800.0],["2019-04-09",38.2131,38.6738,38.1191,38.1755,1059200.0],["2019-04-10",38.1661,38.4576,37.6959,38.2977,586400.0],["2019-04-11",38.4576,38.6456,38.2695,38.6174,1034900.0],["2019-04-12",38.9371,39.7176,38.6268,39.6611,1118300.0],["2019-04-15",39.6235,39.8022,38.7302,39.144,1291300.0],["2019-04-16",39.2474,39.4167,39.0499,39.2474,725600.0],["2019-04-17",39.2568,39.6611,38.8337,39.6517,776700.0],["2019-04-18",39.5671,39.7646,39.2662,39.727,880900.0],["2019-04-22",39.5295,39.5765,38.1003,38.42,923000.0],["2019-04-23",38.4388,38.608,38.1097,38.5892,1079900.0],["2019-04-24",38.608,39.1534,38.4576,39.0217,691800.0],["2019-04-25",38.9653,38.9747,38.514,38.5516,920500.0],["2019-04-26",38.6362,39.2756,38.5798,39.0499,899300.0],["2019-04-29",39.4449,39.6987,38.655,39.3226,1318500.0],["2019-04-30",39.3132,39.5859,39.1064,39.5389,1722700.0],["2019-05-01",39.5483,40.1783,39.3508,39.3508,765500.0],["2019-05-02",39.1628,39.5671,38.8337,39.4637,756800.0],["2019-05-03",39.6329,40.0278,39.4261,39.8586,841400.0],["2019-05-06",39.3508,40.0184,39.1252,39.8304,976800.0],["2019-05-07",40.1971,40.9117,38.9747,39.1252,1761100.0],["2019-05-08",39.2286,39.4449,38.2507,38.5516,1511700.0],["2019-05-09",38.2131,38.9935,37.8652,38.7867,994700.0],["2019-05-10",38.7961,38.8901,38.1473,38.3635,1238500.0],["2019-05-13",37.7806,38.0062,36.8215,37.207,1232200.0],["2019-05-14",37.4609,38.0909,37.3104,37.7618,1333800.0],["2019-05-15",37.7524,38.1473,37.4045,37.8934,936900.0],["2019-05-16",37.9968,38.1661,37.3762,37.6113,1061200.0],["2019-05-17",37.4045,38.2977,37.4045,37.7994,1304500.0],["2019-05-20",37.5831,37.7336,36.8309,36.8873,739600.0],["2019-05-21",37.0659,37.2916,36.718,37.113,710700.0],["2019-05-22",37.0848,37.4515,36.7463,37.0754,748900.0],["2019-05-23",36.8215,36.8403,35.9658,36.1633,664100.0],["2019-05-24",36.3325,36.389,35.9188,35.994,625800.0],["2019-05-28",36.0787,36.2197,35.7119,35.8906,1380400.0],["2019-05-29",35.6461,35.9188,35.2794,35.5709,702300.0],["2019-05-30",35.6085,35.9752,35.5897,35.7119,580300.0],["2019-05-31",35.4769,35.7966,35.2512,35.7213,823800.0],["2019-06-03",35.7496,36.2855,35.5803,35.9846,1042700.0],["2019-06-04",36.2103,36.6522,35.947,35.994,918700.0],["2019-06-05",36.1069,36.1821,35.5803,35.7119,830000.0],["2019-06-06",35.7778,35.7778,34.8939,35.2324,859000.0],["2019-06-07",35.4506,36.0674,35.2609,35.3178,1049100.0],["2019-06-10",35.3652,35.963,34.9287,35.5835,764900.0],["2019-06-11",35.8017,36.0674,35.4412,35.4791,1002000.0],["2019-06-12",35.5171,36.0579,35.2039,36.0579,1620000.0],["2019-06-13",36.0579,36.4849,35.8397,36.2952,904100.0],["2019-06-14",36.1623,36.4185,36.0484,36.1908,1101300.0],["2019-06-17",36.1433,36.6273,35.8397,36.3521,722500.0],["2019-06-18",36.428,36.8645,36.1623,36.2477,1119200.0],["2019-06-19",36.3995,36.447,36.1244,36.39,738100.0],["2019-06-20",36.6462,36.6462,35.0711,35.2798,1312200.0],["2019-06-21",35.109,35.1944,34.4638,34.9288,1742300.0],["2019-06-24",34.7864,34.8244,34.2266,34.274,1139200.0],["2019-06-25",34.274,34.312,33.5813,33.6383,921700.0],["2019-06-26",33.6762,33.7237,33.1164,33.4485,1025600.0],["2019-06-27",33.4959,33.7996,33.1733,33.4295,1141000.0],["2019-06-28",33.4105,34.312,33.3915,34.255,1579800.0],["2019-07-01",34.5682,34.7485,33.7711,34.274,1642700.0],["2019-07-02",34.2266,34.6061,34.2266,34.5682,1068800.0],["2019-07-03",35.109,35.5835,35.0996,35.4886,751100.0],["2019-07-05",35.3273,35.612,35.0331,35.2609,929800.0],["2019-07-08",35.0711,35.4032,34.7769,35.0426,1058100.0],["2019-07-09",34.9098,35.7923,34.9098,35.5266,1317700.0],["2019-07-10",35.7068,36.2477,35.6594,36.0959,1558800.0],["2019-07-11",36.1908,36.3616,35.6214,35.6594,1172200.0],["2019-07-12",35.6499,36.4944,35.574,36.428,1265300.0],["2019-07-15",36.2572,36.5134,35.4412,36.1244,970500.0],["2019-07-16",35.9441,36.3616,35.7353,36.2667,1092900.0],["2019-07-17",36.2098,36.3616,35.7638,35.8492,840200.0],["2019-07-18",35.8112,35.8492,34.4828,34.6061,1668300.0],["2019-07-19",35.0521,35.4696,34.8054,35.0806,1791300.0],["2019-07-22",35.2134,35.555,34.7769,35.0521,1528800.0],["2019-07-23",34.8054,35.4222,34.7769,35.3747,1053000.0],["2019-07-24",35.3842,36.5324,35.2229,36.3995,1037500.0],["2019-07-25",36.466,36.9309,36.466,36.6652,1125300.0],["2019-07-26",36.7601,37.0068,36.6652,36.8645,856900.0],["2019-07-29",36.9214,37.3959,36.6462,37.3105,951900.0],["2019-07-30",37.1871,37.7659,37.0353,37.5857,962700.0],["2019-07-31",37.4149,37.9842,37.1397,37.8798,1281000.0],["2019-08-01",37.9937,38.117,37.2251,37.3105,2014200.0],["2019-08-02",39.474,39.474,38.0032,38.9995,2281100.0],["2019-08-05",38.9616,38.9616,36.9973,37.5477,1759800.0],["2019-08-06",37.728,38.0316,37.1302,37.4054,1721300.0],["2019-08-07",37.0163,37.2061,36.3426,36.4754,1868800.0],["2019-08-08",36.7222,37.4528,36.428,37.4054,1578300.0],["2019-08-09",37.3864,38.0886,37.3105,37.9367,907900.0],["2019-08-12",37.6995,37.7185,36.0105,36.2667,656200.0],["2019-08-13",36.1338,36.7411,35.9346,36.1813,800200.0],["2019-08-14",35.7733,35.7733,34.7105,34.8244,1145600.0],["2019-08-15",34.7769,35.3652,34.4258,35.2324,1688500.0],["2019-08-16",35.555,36.0864,35.5171,35.9346,1138400.0],["2019-08-19",36.2667,36.447,34.4258,35.8397,611600.0],["2019-08-20",35.7638,35.982,35.555,35.7922,451000.0],["2019-08-21",35.982,36.0864,35.574,35.612,911500.0],["2019-08-22",35.7353,35.982,35.5645,35.8587,713200.0],["2019-08-23",35.7638,36.1338,35.0142,35.109,691400.0],["2019-08-26",35.4412,35.7353,35.3368,35.6879,695300.0],["2019-08-27",35.7543,35.8966,35.185,35.2893,886500.0],["2019-08-28",35.2039,35.8587,35.2039,35.6784,931200.0],["2019-08-29",35.9251,36.3616,35.8966,35.982,788700.0],["2019-08-30",36.0769,36.5514,35.6025,36.2098,1111700.0],["2019-09-03",36.0661,36.5736,35.9608,36.3917,934700.0],["2019-09-04",36.5161,37.3012,36.4204,37.1289,1071200.0],["2019-09-05",37.4831,37.6459,37.1289,37.2629,691700.0],["2019-09-06",37.3012,37.6172,36.8512,36.8704,786800.0],["2019-09-09",36.9757,37.6267,36.7459,37.5789,968600.0],["2019-09-10",37.3299,37.3395,36.3534,36.8608,676800.0],["2019-09-11",36.7172,37.5789,36.6215,37.5023,752700.0],["2019-09-12",37.4927,37.7129,37.081,37.2629,667400.0],["2019-09-13",37.5119,38.115,37.4544,37.6842,596200.0],["2019-09-16",37.4736,37.7512,37.0714,37.7033,1119400.0],["2019-09-17",37.5789,37.5789,36.6789,36.8417,710800.0],["2019-09-18",36.8704,37.2438,36.564,36.9374,638300.0],["2019-09-19",37.0044,37.148,36.0278,36.1523,1094700.0],["2019-09-20",36.1906,36.8608,35.8747,36.3055,1080800.0],["2019-09-23",36.2002,36.5544,36.0757,36.0853,752400.0],["2019-09-24",36.1619,36.698,35.8459,36.4395,868100.0],["2019-09-25",36.3821,37.0906,36.3821,36.8512,722800.0],["2019-09-26",36.8321,37.2534,36.4683,37.0523,1276400.0],["2019-09-27",37.148,37.5789,36.5353,36.7172,764400.0],["2019-09-30",36.7938,37.3682,36.4108,36.9948,1028300.0],["2019-10-01",37.1959,37.5214,36.6502,36.7842,822900.0],["2019-10-02",36.4778,36.9374,36.047,36.6502,1146700.0],["2019-10-03",36.5927,37.0619,36.2098,36.4012,912700.0],["2019-10-04",36.497,36.7363,36.2002,36.3629,920900.0],["2019-10-07",36.181,36.2576,35.3672,35.6257,983000.0],["2019-10-08",35.3577,35.4917,34.8406,35.1087,1244700.0],["2019-10-09",35.214,35.463,34.3907,34.7928,943900.0],["2019-10-10",34.6492,34.8981,34.2566,34.3524,1068700.0],["2019-10-11",34.6779,35.3481,34.6013,35.147,1117300.0],["2019-10-14",35.0513,35.1566,34.2758,34.2758,1596500.0],["2019-10-15",34.2853,34.3141,33.6822,33.8449,1521500.0],["2019-10-16",33.7109,34.2183,33.7109,34.1992,888500.0],["2019-10-17",34.3332,35.0896,34.2566,35.0226,775500.0],["2019-10-18",34.9843,35.3768,34.563,35.013,978500.0],["2019-10-21",35.013,35.2428,34.6396,34.6683,1221600.0],["2019-10-22",34.63,35.53,34.4385,35.0321,1707900.0],["2019-10-23",35.0896,35.4438,34.8023,35.1757,1105600.0],["2019-10-24",35.3577,35.4725,34.1704,34.8598,490700.0],["2019-10-25",34.8598,35.53,34.8119,35.5108,679600.0],["2019-10-28",35.664,36.0183,35.4055,35.4342,777400.0],["2019-10-29",35.4438,35.8555,35.2428,35.597,594400.0],["2019-10-30",35.5491,35.5587,34.7928,35.08,575900.0],["2019-10-31",35.0704,35.4438,34.5821,35.0417,734100.0],["2019-11-01",35.3289,35.6257,34.946,35.1853,1156500.0],["2019-11-04",35.3768,35.5108,34.764,35.2332,1760800.0],["2019-11-05",35.4151,36.2193,33.596,35.1087,2095900.0],["2019-11-06",34.9555,35.2045,34.4098,34.7066,1173700.0],["2019-11-07",34.9555,35.3864,34.2375,34.4481,1481500.0],["2019-11-08",34.6587,34.7928,33.8832,34.764,968600.0],["2019-11-11",34.6013,35.0034,34.3907,34.4864,667300.0],["2019-11-12",34.4002,34.5726,33.7109,33.9502,633100.0],["2019-11-13",33.7588,33.9024,32.5907,33.1269,2018700.0],["2019-11-14",33.0024,33.4237,32.763,32.7918,977900.0],["2019-11-15",32.9066,32.9258,32.4184,32.6673,1570500.0],["2019-11-18",32.629,32.8779,32.2652,32.6769,1065700.0],["2019-11-19",32.8205,33.213,32.7056,32.8588,977900.0],["2019-11-20",32.7726,32.8109,32.1982,32.4375,975300.0],["2019-11-21",32.495,32.763,31.8918,31.9492,1462000.0],["2019-11-22",31.0971,31.7386,30.178,31.6428,2061100.0],["2019-11-25",31.9205,32.2939,31.7194,31.8056,1674500.0],["2019-11-26",31.8152,32.0545,31.6811,31.7003,1534400.0],["2019-11-27",31.7099,32.6769,31.6429,32.5141,1388600.0],["2019-11-29",32.3705,32.7822,32.3226,32.4279,797100.0],["2019-12-02",32.5237,32.9258,32.3609,32.8301,1501700.0],["2019-12-03",32.598,33.0138,32.3852,32.8881,1599400.0],["2019-12-04",32.9848,33.3619,32.7334,32.7624,1451800.0],["2019-12-05",32.7527,33.2169,32.7237,33.0621,1860500.0],["2019-12-06",33.1588,33.478,32.9751,33.0911,1528900.0],["2019-12-09",33.0428,33.2749,32.8494,33.1975,1275700.0],["2019-12-10",33.1588,33.4779,32.8397,33.0235,953400.0],["2019-12-11",33.0718,33.2942,32.7043,32.9944,704400.0],["2019-12-12",33.0041,33.7004,32.9654,33.565,942400.0],["2019-12-13",33.623,33.71,33.2265,33.2652,1128500.0],["2019-12-16",33.6907,34.0678,33.5747,33.6617,1502500.0],["2019-12-17",33.6133,34.1549,33.5843,33.9711,1767700.0],["2019-12-18",33.8067,34.4063,33.4973,34.3193,1713200.0],["2019-12-19",34.3289,34.4546,33.739,34.0678,2168300.0],["2019-12-20",34.3193,34.561,33.594,33.71,3135600.0],["2019-12-23",33.739,33.7584,32.5496,32.6657,2409900.0],["2019-12-24",32.685,33.2362,32.685,32.8784,1754300.0],["2019-12-26",33.0331,33.1588,32.656,32.8591,1701700.0],["2019-12-27",32.9461,33.1975,32.7527,32.8687,1323100.0],["2019-12-30",32.8881,33.2652,32.8301,32.8881,992500.0],["2019-12-31",32.8687,33.0621,32.627,32.7333,954900.0],["2020-01-02",32.8397,32.9558,32.5109,32.9461,1158000.0],["2020-01-03",32.6076,32.9751,32.5303,32.801,1135700.0],["2020-01-06",32.627,32.9944,32.5013,32.8204,1014500.0],["2020-01-07",32.772,33.1298,32.5786,32.772,982000.0],["2020-01-08",32.6753,32.9268,30.9541,31.0508,2287400.0],["2020-01-09",31.1958,31.4182,29.8903,29.9774,2893000.0],["2020-01-10",29.9387,30.4609,29.5809,30.1031,1626400.0],["2020-01-13",30.2095,30.6833,30.1031,30.3738,1515300.0],["2020-01-14",30.3738,30.7413,30.2095,30.5866,2415700.0],["2020-01-15",30.4705,31.3892,30.4705,31.1378,2007100.0],["2020-01-16",31.2925,31.7567,31.0991,31.2925,1521600.0],["2020-01-17",31.3118,31.3699,30.8477,31.3602,1567600.0],["2020-01-21",31.2925,31.2925,30.4125,30.9541,3289000.0],["2020-01-22",31.0894,31.5729,30.9734,31.2925,2174300.0],["2020-01-23",31.1668,31.2442,30.693,31.2345,1697300.0],["2020-01-24",31.1475,31.2248,30.8187,31.1571,1958200.0],["2020-01-27",30.7897,30.9444,30.1708,30.8283,1945500.0],["2020-01-28",30.9734,31.5149,30.9347,31.4472,1716200.0],["2020-01-29",31.5149,31.6406,31.1571,31.3602,803000.0],["2020-01-30",31.1184,31.4762,30.8477,31.4376,938100.0],["2020-01-31",31.3215,31.3795,30.2094,30.4705,1519200.0],["2020-02-03",30.4802,30.5189,29.8226,30.0547,1627600.0],["2020-02-04",30.3448,30.4415,29.9774,30.1611,1572000.0],["2020-02-05",30.2675,31.1765,30.1708,31.1184,1163700.0],["2020-02-06",31.2635,31.4182,30.5672,30.6059,1027300.0],["2020-02-07",30.4802,30.6349,30.1127,30.4609,992700.0],["2020-02-10",30.3738,30.6059,29.6486,30.5286,1419200.0],["2020-02-11",30.5576,30.7123,30.2095,30.4996,991700.0],["2020-02-12",30.5576,30.6446,30.1321,30.3062,1062200.0],["2020-02-13",30.1611,30.5479,29.871,29.9967,1486300.0],["2020-02-14",29.987,30.0354,29.5422,29.755,2374900.0],["2020-02-18",29.755,30.7026,29.7259,30.6639,1925100.0],["2020-02-19",30.7993,31.4666,30.7316,31.0604,1642600.0],["2020-02-20",31.0411,31.7083,30.7703,31.5923,1446500.0],["2020-02-21",30.4609,30.7993,27.5212,28.1787,7465800.0],["2020-02-24",27.4245,28.2077,27.173,27.7436,3058100.0],["2020-02-25",27.8209,28.0724,26.0706,26.1093,4437500.0],["2020-02-26",26.2544,26.3511,24.2043,24.6395,6282400.0],["2020-02-27",23.9626,25.6742,22.9182,24.3397,8797900.0],["2020-02-28",23.7401,25.7515,23.7015,25.1036,4828400.0],["2020-03-02",25.239,25.297,23.0342,23.9239,3766100.0],["2020-03-03",24.0883,24.272,22.9569,23.3533,2712000.0],["2020-03-04",23.7305,23.7595,21.8835,23.392,3306700.0],["2020-03-05",22.6853,22.9797,21.949,22.6558,4529300.0],["2020-03-06",21.7527,23.5,21.4779,23.1466,5145400.0],["2020-03-09",21.9392,21.9981,20.349,20.6238,4522300.0],["2020-03-10",21.3601,22.4202,19.4754,21.6055,3303800.0],["2020-03-11",20.8496,21.0165,19.014,19.1318,3325300.0],["2020-03-12",17.3943,17.463,14.1746,14.4102,7448400.0],["2020-03-13",15.7157,15.7157,13.0948,14.4298,7679100.0],["2020-03-16",12.4666,12.6924,8.0984,9.9438,9997700.0],["2020-03-17",10.0223,10.0322,6.6259,6.8321,13341100.0],["2020-03-18",6.6848,6.8419,5.6051,6.4591,15366800.0],["2020-03-19",6.4394,12.4568,6.2137,11.1807,11303100.0],["2020-03-20",12.0543,13.1537,10.0027,11.2101,13153200.0],["2020-03-23",11.2985,12.9967,9.1683,12.0641,7076800.0],["2020-03-24",13.2715,14.6949,11.2788,11.3672,4840900.0],["2020-03-25",12.5058,13.2126,10.7978,11.4162,5175200.0],["2020-03-26",11.7304,12.6531,11.0432,12.4469,4658500.0],["2020-03-27",11.7304,12.2506,11.0727,12.0739,2788100.0],["2020-03-30",11.5733,11.642,9.8162,9.9144,3146200.0],["2020-03-31",10.0518,10.7782,9.8162,10.0027,2895500.0],["2020-04-01",9.6002,9.6984,7.4996,7.8824,8414300.0],["2020-04-02",8.01,9.3941,8.01,8.2554,7744200.0],["2020-04-03",8.5597,8.6481,7.8824,8.2358,4778100.0],["2020-04-06",9.0604,9.5021,8.5303,9.1094,4339200.0],["2020-04-07",10.9549,11.5831,10.0911,10.6506,7446300.0],["2020-04-08",11.485,11.485,10.6211,11.1414,4473100.0],["2020-04-09",11.6813,12.7513,11.4751,12.2703,9341000.0],["2020-04-13",12.3292,12.5058,10.5819,10.6015,5658200.0],["2020-04-14",11.5144,12.123,11.1119,11.1807,4517900.0],["2020-04-15",10.5721,11.2985,10.1107,11.2199,6240700.0],["2020-04-16",11.1512,11.7794,10.7684,11.3966,3962800.0],["2020-04-17",12.5353,13.6151,12.5353,13.2322,7381500.0],["2020-04-20",12.712,13.8703,12.3292,13.2715,4263500.0],["2020-04-21",12.7905,13.5071,12.2212,13.2813,5296000.0],["2020-04-22",13.4875,13.5856,12.1721,12.2997,4935800.0],["2020-04-23",12.7414,13.3599,12.3488,12.604,3749700.0],["2020-04-24",12.6433,12.7807,11.9365,11.9758,4075200.0],["2020-04-27",12.1525,13.5365,12.0445,13.0065,5625300.0],["2020-04-28",13.7427,14.2335,13.0359,13.8507,5804100.0],["2020-04-29",14.6556,15.7256,14.42,15.0581,7367300.0],["2020-04-30",14.8225,14.9992,13.7132,14.0175,8780000.0],["2020-05-01",13.3893,13.5954,12.5942,13.2715,4915400.0],["2020-05-04",12.6236,13.4776,12.1132,13.4482,4181100.0],["2020-05-05",14.0274,14.2433,12.9378,12.9967,3889500.0],["2020-05-06",13.0752,13.2421,12.4077,12.5549,3011600.0],["2020-05-07",12.8396,13.8997,12.7218,13.3599,3507000.0],["2020-05-08",13.6543,13.8703,13.301,13.8703,3415000.0],["2020-05-11",14.4789,14.5084,13.2028,13.3304,4179700.0],["2020-05-12",13.4678,13.7427,12.8101,12.8396,2282500.0],["2020-05-13",12.82,12.8396,11.6322,11.9561,4119600.0],["2020-05-14",11.7009,12.3095,11.004,11.7696,4022900.0],["2020-05-15",11.5831,11.9758,11.269,11.6617,2790300.0],["2020-05-18",12.2212,13.2519,11.9758,13.0457,6886300.0],["2020-05-19",13.0457,13.7132,12.6825,12.7414,4048300.0],["2020-05-20",12.9672,13.7427,12.9083,13.7034,3391700.0],["2020-05-21",14.7243,14.8323,13.2813,13.9586,4596800.0],["2020-05-22",13.9979,14.1844,13.6838,13.782,2382700.0],["2020-05-26",14.8028,15.7354,14.5378,15.166,5859200.0],["2020-05-27",15.9121,16.9428,15.5292,16.9231,6045200.0],["2020-05-28",16.9624,17.0704,14.9697,15.0188,4232900.0],["2020-05-29",14.6163,15.1562,14.0764,14.7538,3872400.0],["2020-06-01",14.7538,15.5194,14.2139,15.3329,2667100.0],["2020-06-02",15.49,16.4716,15.4016,15.6568,5753400.0],["2020-06-03",15.7845,16.5403,14.7734,16.0397,5998900.0],["2020-06-04",16.0691,16.4912,15.3035,16.4127,5814500.0],["2020-06-05",18.0716,18.5624,17.1882,17.3158,5690500.0],["2020-06-08",19.014,19.4263,17.9833,19.2987,4801600.0],["2020-06-09",18.5428,18.5624,16.9035,17.8262,4836600.0],["2020-06-10",18.3858,18.3956,16.4814,16.7563,4127900.0],["2020-06-11",14.9108,15.5881,14.2335,14.6949,5533000.0],["2020-06-12",16.02,16.1477,14.5574,15.3525,3132400.0],["2020-06-15",14.2139,15.5489,13.9979,15.0482,4170700.0],["2020-06-16",16.02,16.0888,14.7734,15.0286,3529100.0],["2020-06-17",14.8814,15.2544,14.3022,14.4396,4173900.0],["2020-06-18",14.2433,15.0875,13.8899,15.0777,3764000.0],["2020-06-19",15.5881,15.863,13.7132,13.8016,6800500.0],["2020-06-22",13.8016,14.5084,13.0752,13.9096,5271500.0],["2020-06-23",14.0568,14.2433,13.2617,13.7034,4135200.0],["2020-06-24",13.3402,13.6151,12.015,12.5746,4982200.0],["2020-06-25",11.9365,12.4371,11.7794,12.1426,4645900.0],["2020-06-26",12.0543,12.0641,11.0923,11.1807,15121400.0],["2020-06-29",10.8076,11.5635,10.1598,11.4359,6848300.0],["2020-06-30",11.3966,11.7696,11.1905,11.3377,4435000.0],["2020-07-01",11.5046,12.7611,11.4653,12.5942,6455100.0],["2020-07-02",12.82,12.9181,11.8972,12.0445,4262100.0],["2020-07-06",12.2997,12.7905,12.0347,12.3586,4237600.0],["2020-07-07",12.0739,12.1721,11.4555,11.9954,4560900.0],["2020-07-08",11.9561,12.8985,11.534,12.7611,4558000.0],["2020-07-09",12.8003,12.82,11.9561,12.604,3945900.0],["2020-07-10",12.5353,12.977,12.2899,12.8003,2772200.0],["2020-07-13",12.9574,13.1832,12.4077,12.4469,3814600.0],["2020-07-14",12.3782,12.5549,11.8678,12.1034,3352400.0],["2020-07-15",12.7414,14.0961,12.5844,13.9881,4934700.0],["2020-07-16",13.2813,13.5267,12.9279,13.4777,3709800.0],["2020-07-17",13.3304,13.4089,12.9083,13.3402,2963400.0],["2020-07-20",13.2224,13.2617,12.4371,12.6924,2810900.0],["2020-07-21",12.7414,13.1341,12.4666,12.5844,3027000.0],["2020-07-22",12.496,12.8396,12.3193,12.4175,2152000.0],["2020-07-23",12.3292,12.5353,11.9758,12.339,2417100.0],["2020-07-24",12.2604,12.3095,11.7794,11.9856,3150700.0],["2020-07-27",11.9954,12.0249,11.5046,11.858,2155200.0],["2020-07-28",11.7304,12.3881,11.6813,12.1623,2870100.0],["2020-07-29",11.053,11.7205,10.8567,11.2788,8373900.0],["2020-07-30",11.0334,12.0445,11.0138,11.6518,3840700.0],["2020-07-31",11.6911,11.6911,11.1414,11.6126,2570000.0],["2020-08-03",11.5635,11.9071,11.1708,11.642,3929600.0],["2020-08-04",11.6322,12.6236,11.4457,12.0739,3532000.0],["2020-08-05",11.8383,12.0739,11.2396,11.2886,7412100.0],["2020-08-06",11.2494,11.3181,10.2383,10.307,12323400.0],["2020-08-07",10.2579,11.4653,10.1794,10.8567,15270400.0],["2020-08-10",10.896,10.9843,10.6113,10.8371,5028600.0],["2020-08-11",11.2985,12.2506,11.2494,11.6518,8361000.0],["2020-08-12",11.7794,11.8972,11.0825,11.2592,3954800.0],["2020-08-13",11.1708,11.6813,10.8764,11.5929,5646700.0],["2020-08-14",11.8285,12.7218,11.7402,12.4371,6180600.0],["2020-08-17",12.9181,13.0752,12.1426,12.5549,4966000.0],["2020-08-18",11.6126,11.75,10.631,10.8371,23117600.0],["2020-08-19",10.9549,11.485,10.8076,10.9451,18081600.0],["2020-08-20",11.0825,12.2604,10.8862,12.1721,16212800.0],["2020-08-21",11.966,12.5647,11.8383,12.1426,9747100.0],["2020-08-24",12.1525,13.4678,11.6911,13.3991,9321500.0],["2020-08-25",13.3991,13.5071,12.5844,13.3599,8731400.0],["2020-08-26",13.2911,13.3991,12.7611,12.8789,4809700.0],["2020-08-27",12.9476,14.0274,12.9083,13.9586,8797600.0],["2020-08-28",14.1746,15.0679,14.0568,14.9795,10453600.0],["2020-08-31",15.2446,15.2446,14.1157,14.3807,7282600.0],["2020-09-01",14.2237,14.5084,13.8899,14.4887,4325300.0],["2020-09-02",15.1857,16.2556,14.9501,15.7845,10995700.0],["2020-09-03",15.7157,16.1378,14.5378,15.5587,10649100.0],["2020-09-04",15.6568,16.0299,14.7243,15.5489,7309100.0],["2020-09-08",15.1071,15.382,13.8899,14.047,8690000.0],["2020-09-09",14.047,14.0863,13.0556,13.4875,7861100.0],["2020-09-10",13.3893,13.831,12.496,12.5058,9706100.0],["2020-09-11",12.5255,12.5255,11.6224,11.8187,7890400.0],["2020-09-14",11.8776,12.1132,11.485,11.8874,6786900.0],["2020-09-15",11.9561,13.0065,11.7107,12.1623,8827700.0],["2020-09-16",12.1721,12.5647,11.7893,12.2703,5116800.0],["2020-09-17",11.9463,12.1525,11.5635,11.7696,6879900.0],["2020-09-18",11.7304,11.8285,11.0432,11.3868,7817500.0],["2020-09-21",10.9156,11.0138,10.4641,10.9549,9014100.0],["2020-09-22",10.9647,11.4261,10.8567,10.9647,6559700.0],["2020-09-23",11.0432,11.2788,10.2776,10.307,9070000.0],["2020-09-24",10.0616,10.0616,9.1193,9.7573,10906400.0],["2020-09-25",9.9634,10.2579,9.7279,10.2383,6589100.0],["2020-09-28",10.4444,10.4444,10.0125,10.1205,5753300.0],["2020-09-29",10.0223,10.0616,9.5806,9.669,6279800.0],["2020-09-30",10.2089,10.5033,9.6788,9.8162,7974200.0],["2020-10-01",9.7966,9.9733,9.4432,9.8751,6232800.0],["2020-10-02",9.237,10.0322,9.2272,9.9046,5901100.0],["2020-10-05",9.2861,9.4726,8.0689,8.1769,29289700.0],["2020-10-06",8.3438,8.972,8.2849,8.4419,20252500.0],["2020-10-07",8.491,8.5695,7.9708,8.2751,14253400.0],["2020-10-08",8.3438,8.6775,8.1082,8.6088,14350600.0],["2020-10-09",8.7168,8.8542,8.2063,8.2751,11635200.0],["2020-10-12",8.2554,8.5008,8.0198,8.4321,7167300.0],["2020-10-13",8.1278,8.2456,7.4996,7.7843,19928900.0],["2020-10-14",7.4211,8.3732,7.4211,7.9119,16782500.0],["2020-10-15",7.9119,8.0198,7.5781,7.7254,7505500.0],["2020-10-16",7.7843,7.8628,7.5977,7.7155,7935600.0],["2020-10-19",7.9119,8.8346,7.9119,8.2358,19443400.0],["2020-10-20",8.3241,8.5303,7.9806,8.491,9104900.0],["2020-10-21",8.3732,8.6186,8.2162,8.4518,7829700.0],["2020-10-22",8.5008,9.1585,8.383,9.1389,9951600.0],["2020-10-23",9.1389,9.4923,8.7659,9.188,10972400.0],["2020-10-26",8.8738,8.9524,8.2554,8.5008,8547100.0],["2020-10-27",8.5008,8.5303,8.1671,8.2947,4920300.0],["2020-10-28",7.9119,8.2358,7.8333,8.0886,6522600.0],["2020-10-29",8.0297,8.2849,7.8235,8.2652,5536000.0],["2020-10-30",8.1671,8.491,7.7744,8.0395,6874900.0],["2020-11-02",8.1474,8.3143,7.8824,8.1671,6097500.0],["2020-11-03",8.3045,8.8248,8.2947,8.4812,7685500.0],["2020-11-04",8.3438,8.4419,8.0591,8.383,6873800.0],["2020-11-05",8.2947,9.0211,7.8824,8.9033,11806900.0],["2020-11-06",8.6775,8.9426,8.491,8.8444,6929200.0],["2020-11-09",12.4371,15.0679,11.4751,12.8396,50927700.0],["2020-11-10",13.35,14.2924,12.5058,13.3108,24720200.0],["2020-11-11",12.6138,12.9967,12.4862,12.9279,9987000.0],["2020-11-12",12.5058,12.9279,11.6322,12.1034,11144300.0],["2020-11-13",12.1132,13.5954,12.0837,13.3893,11009600.0],["2020-11-16",15.1562,15.2151,13.674,13.9979,15777300.0],["2020-11-17",13.6543,14.7243,13.5464,14.528,9306300.0],["2020-11-18",14.7145,15.4802,14.4985,14.636,10999400.0],["2020-11-19",13.9783,14.5084,13.8703,14.2531,7674200.0],["2020-11-20",14.1942,14.5378,13.9685,14.42,6830600.0],["2020-11-23",14.8323,15.4605,14.5771,15.3722,8904900.0],["2020-11-24",15.9121,17.0606,15.8728,16.6385,10516100.0],["2020-11-25",16.1869,16.5894,15.7452,16.3047,5432000.0],["2020-11-27",16.3342,16.717,16.1967,16.4716,2645000.0],["2020-11-30",16.4912,16.4912,14.8912,15.166,9611000.0],["2020-12-01",15.6667,16.1869,15.5489,15.971,7818700.0],["2020-12-02",15.6568,17.2863,15.5489,16.7268,11426500.0],["2020-12-03",16.982,17.8851,12.9574,13.0556,44356700.0],["2020-12-04",13.7329,14.2139,13.3206,14.1844,21108500.0],["2020-12-07",13.7721,14.2335,13.3893,13.5464,12152700.0],["2020-12-08",13.7034,14.8912,13.5267,14.7439,14442700.0],["2020-12-09",15.0188,15.4605,14.4985,14.8716,13086000.0],["2020-12-10",14.6065,15.1464,14.3611,14.7145,10086800.0],["2020-12-11",14.5673,16.5599,14.4396,15.9513,23286600.0],["2020-12-14",16.0102,16.6287,14.9599,15.4114,11027400.0],["2020-12-15",15.2838,15.9612,14.8225,15.9513,7451600.0],["2020-12-16",15.598,16.0888,15.3525,15.6765,5602600.0],["2020-12-17",15.7256,16.3931,15.5587,16.3636,6152300.0],["2020-12-18",16.4716,16.4716,15.755,15.9317,8078300.0],["2020-12-21",15.117,15.8532,14.9501,15.8237,8122200.0],["2020-12-22",15.8139,16.0299,15.2249,15.2348,4538500.0],["2020-12-23",15.3133,16.5305,15.3133,16.2753,7384800.0],["2020-12-24",16.2066,16.4323,15.9513,16.2066,2359600.0],["2020-12-28",16.4421,17.944,16.236,16.6581,8217100.0],["2020-12-29",16.8544,17.7084,16.717,17.0998,6711700.0],["2020-12-30",17.198,17.6299,17.1391,17.4532,4358500.0],["2020-12-31",17.571,17.6005,17.0017,17.09,4061800.0],["2021-01-04",17.3158,17.3452,15.8139,15.863,6484400.0],["2021-01-05",15.8434,16.4912,15.8041,16.2851,3448800.0],["2021-01-06",16.5894,17.1293,16.4323,16.8446,5704500.0],["2021-01-07",16.9428,17.3747,16.501,16.8053,4013700.0],["2021-01-08",16.8741,17.463,16.8348,17.1489,3388800.0],["2021-01-11",16.7563,16.9722,16.4716,16.5894,4547800.0],["2021-01-12",16.6679,17.5906,16.6188,17.3943,5275200.0],["2021-01-13",17.4532,17.5317,16.9722,17.3649,4226700.0],["2021-01-14",17.463,19.2888,17.4238,18.6312,8110100.0],["2021-01-15",19.4655,19.7895,18.3072,18.7588,6502200.0],["2021-01-19",19.2888,19.7208,18.8373,19.122,4554200.0],["2021-01-20",19.3379,19.4361,18.4937,18.8864,3743800.0],["2021-01-21",18.7588,18.7882,18.16,18.2287,3380200.0],["2021-01-22",17.6495,19.3085,17.5121,19.2005,5104700.0],["2021-01-25",19.3183,23.1466,19.3183,20.8496,13602600.0],["2021-01-26",21.0754,21.1245,19.4165,20.6042,10209300.0],["2021-01-27",25.4338,27.3381,21.0067,21.6153,32598400.0],["2021-01-28",20.614,21.6447,19.1416,20.8791,10702000.0],["2021-01-29",20.7515,21.792,19.387,19.868,6730800.0],["2021-02-01",20.1821,20.614,19.1121,20.0741,4941600.0],["2021-02-02",20.0643,20.0643,18.4152,18.5035,7552400.0],["2021-02-03",18.5821,19.5735,18.533,19.4263,4338900.0],["2021-02-04",19.4557,19.8189,19.0238,19.8189,3133900.0],["2021-02-05",19.7306,20.1232,19.279,19.4557,3743500.0],["2021-02-08",19.5244,19.6717,19.014,19.4459,3337500.0],["2021-02-09",19.2987,19.5637,18.6606,19.2005,3073300.0],["2021-02-10",19.3772,20.7613,19.1416,20.457,5090600.0],["2021-02-11",20.2705,20.987,19.6619,20.1919,3201200.0],["2021-02-12",20.1919,20.6533,19.9269,20.2018,2512100.0],["2021-02-16",20.6926,21.1048,20.3981,20.8889,4227300.0],["2021-02-17",20.6926,20.938,20.2312,20.7416,3269100.0],["2021-02-18",20.6729,21.0459,20.2214,20.6238,2579400.0],["2021-02-19",20.565,21.7723,20.5551,21.4288,4076700.0],["2021-02-22",21.6349,23.4411,21.4288,22.7834,6812200.0],["2021-02-23",22.6656,23.3429,21.4484,22.7343,5902100.0],["2021-02-24",22.9307,23.9908,22.4398,23.6669,5404400.0],["2021-02-25",23.8338,24.0497,22.0178,22.3711,4515600.0],["2021-02-26",23.3528,24.1969,21.8607,22.0374,4451700.0],["2021-03-01",22.646,23.8337,22.6165,23.4607,3895500.0],["2021-03-02",23.6178,23.9025,22.9307,23.4411,4017200.0],["2021-03-03",23.6767,24.7565,23.3528,23.6963,5768100.0],["2021-03-04",23.6767,24.7172,22.7343,23.392,5403100.0],["2021-03-05",23.6276,23.9123,22.273,23.8436,4160600.0],["2021-03-08",24.2264,24.619,23.2742,24.0301,3610600.0],["2021-03-09",24.246,24.2755,23.4018,23.5393,2877500.0],["2021-03-10",23.7748,25.0608,23.6374,24.0301,4075900.0],["2021-03-11",24.4129,24.4129,23.1466,23.4411,4767700.0],["2021-03-12",23.4313,23.8632,22.9307,23.5687,3108600.0],["2021-03-15",24.2264,25.6399,24.0497,25.3454,4872800.0],["2021-03-16",25.3749,25.3749,23.5982,23.9025,4043100.0],["2021-03-17",23.5589,24.1773,23.1761,23.7061,5129400.0],["2021-03-18",23.5883,23.8043,22.9307,23.127,3383200.0],["2021-03-19",23.0975,23.4313,22.4889,23.2055,3981600.0],["2021-03-22",23.1172,23.1172,21.684,21.949,5486800.0],["2021-03-23",21.576,21.792,20.1821,20.3392,4810600.0],["2021-03-24",20.5061,21.0263,19.6324,19.6324,3575100.0],["2021-03-25",18.9256,20.6926,18.8471,20.4079,3377900.0],["2021-03-26",20.7318,20.8987,19.3183,20.1919,4339100.0],["2021-03-29",20.3097,20.3097,19.3968,19.7208,2253900.0],["2021-03-30",19.7109,20.0447,19.387,20.0447,3136700.0],["2021-03-31",20.1036,20.4864,19.76,20.0349,2760300.0],["2021-04-01",20.2705,21.2325,20.0938,21.1048,3936500.0],["2021-04-05",21.7134,22.754,21.4091,22.6067,5371200.0],["2021-04-06",22.4987,23.2644,22.2926,23.019,3297100.0],["2021-04-07",23.0975,23.3233,22.1061,22.6264,3023100.0],["2021-04-08",22.3024,22.7049,21.792,22.5478,2828100.0],["2021-04-09",22.4398,22.538,21.9392,22.2141,2117800.0],["2021-04-12",22.0963,22.165,21.0852,21.5466,2458800.0],["2021-04-13",21.3404,21.4779,20.7318,21.1441,2407700.0],["2021-04-14",21.2521,22.0374,20.9576,21.3208,2019600.0],["2021-04-15",21.5957,21.6251,21.1343,21.3502,1672400.0],["2021-04-16",21.4091,21.4582,20.5748,20.8693,2094600.0],["2021-04-19",20.987,21.6545,20.8594,21.6545,2777800.0],["2021-04-20",21.2717,21.3601,19.6913,20.1429,3851100.0],["2021-04-21",19.8582,20.7613,19.7306,20.6435,4122000.0],["2021-04-22",20.8398,21.576,20.7613,20.8594,2563700.0],["2021-04-23",21.1245,21.3208,20.7809,21.0754,1682100.0],["2021-04-26",21.4975,22.2141,21.4091,21.8705,2575900.0],["2021-04-27",22.0766,22.5478,21.5957,21.7036,2468500.0],["2021-04-28",21.7822,21.9392,21.2717,21.3895,2082800.0],["2021-04-29",21.6251,21.6938,20.7809,21.203,1572300.0],["2021-04-30",21.0459,21.2325,20.6435,20.8104,2782100.0],["2021-05-03",21.0361,21.792,20.7318,21.7331,2579000.0],["2021-05-04",21.4877,21.6545,20.7024,21.6349,2330100.0],["2021-05-05",21.792,21.9196,20.6435,20.7318,2170800.0],["2021-05-06",20.7318,20.83,19.9465,20.1134,2651000.0],["2021-05-07",20.7122,21.7429,20.4962,21.1736,4829400.0],["2021-05-10",21.3404,21.949,21.0459,21.095,3171800.0],["2021-05-11",20.3294,21.4975,20.2116,21.0263,2890300.0],["2021-05-12",20.9085,21.1736,19.9465,19.9465,2767000.0],["2021-05-13",20.1232,21.2913,20.0741,20.6729,3579000.0],["2021-05-14",20.987,22.1159,20.8693,21.8214,2741000.0],["2021-05-17",21.8901,22.1159,21.3404,21.6644,1595800.0],["2021-05-18",21.8509,22.4693,21.5662,21.8509,2248500.0],["2021-05-19",21.3502,21.9196,20.8693,21.9,2709100.0],["2021-05-20",21.6938,22.2533,21.3699,21.5269,1825100.0],["2021-05-21",21.8018,21.9196,21.3306,21.3404,1424400.0],["2021-05-24",21.468,22.3417,21.1637,22.2239,2086300.0],["2021-05-25",22.4595,23.0681,22.2043,22.43,2639200.0],["2021-05-26",22.7245,23.1564,22.4987,22.803,3545600.0],["2021-05-27",22.8619,23.7356,22.7441,23.5294,4926500.0],["2021-05-28",23.7749,24.1773,22.0276,22.2435,6082800.0],["2021-06-01",22.646,24.1184,22.646,23.9614,5987700.0],["2021-06-02",23.2153,24.7368,22.5282,24.5111,10038500.0],["2021-06-03",24.2657,24.3344,22.3024,22.646,6076200.0],["2021-06-04",22.7343,23.1073,21.8018,21.8018,2924300.0],["2021-06-07",22.0472,22.4497,21.9294,22.2337,3387400.0],["2021-06-08",22.3319,23.3626,22.1061,22.9503,6615000.0],["2021-06-09",23.0681,23.2055,22.6362,22.7834,2411000.0],["2021-06-10",22.7736,23.1073,21.792,21.8312,3107000.0],["2021-06-11",22.0865,22.5282,21.8411,22.4497,2180100.0],["2021-06-14",22.5086,22.6951,21.684,21.7331,2487400.0],["2021-06-15",21.7527,21.792,21.1147,21.6938,2719100.0],["2021-06-16",21.576,22.3024,21.2815,22.0865,2008200.0],["2021-06-17",21.8803,22.1552,21.3895,21.5073,2237700.0],["2021-06-18",21.4386,21.5564,21.0459,21.4779,2866700.0],["2021-06-21",21.5957,21.6349,20.9674,21.6153,2300300.0],["2021-06-22",21.6644,21.7429,21.1441,21.5466,1759800.0],["2021-06-23",21.5466,22.2632,21.5466,22.1454,3075400.0],["2021-06-24",22.3024,22.4693,21.8901,22.4595,2086800.0],["2021-06-25",22.4693,22.9405,22.3122,22.3122,6658900.0],["2021-06-28",22.2533,22.273,21.419,21.7134,2004700.0],["2021-06-29",21.9098,22.3122,21.419,21.468,1771100.0],["2021-06-30",21.4288,21.7527,21.2226,21.5466,1292500.0],["2021-07-01",21.6545,22.1454,21.6055,21.6349,1675200.0],["2021-07-02",21.6742,21.7036,21.1736,21.2815,1381900.0],["2021-07-06",21.0656,21.1343,20.1625,20.3588,2288600.0],["2021-07-07",20.1723,20.2116,19.0925,19.2888,3755100.0],["2021-07-08",18.641,19.76,18.2483,19.2692,2582300.0],["2021-07-09",19.5342,20.0447,19.5342,19.9563,1678500.0],["2021-07-12",19.5833,19.6128,18.5919,18.6312,4038900.0],["2021-07-13",18.3072,18.4447,17.2274,17.306,5316600.0],["2021-07-14",17.306,17.463,16.5305,16.6188,4583700.0],["2021-07-15",16.5403,16.5894,15.598,15.9121,5291800.0],["2021-07-16",16.1869,16.2753,15.3427,15.5685,4737400.0],["2021-07-19",15.117,15.3722,14.4887,14.8225,6650700.0],["2021-07-20",15.2151,15.6667,14.6752,15.4703,6095800.0],["2021-07-21",15.6568,16.7857,15.6568,16.5894,6283300.0],["2021-07-22",16.4225,16.5796,15.6274,15.9415,3320400.0],["2021-07-23",15.9219,16.0593,15.4311,15.5292,3028500.0],["2021-07-26",15.5391,16.4225,15.5292,16.344,2474200.0],["2021-07-27",16.1673,16.3047,15.6667,15.7845,2799700.0],["2021-07-28",15.9317,15.9317,15.2544,15.7943,2714500.0],["2021-07-29",15.7648,16.02,15.5096,15.5096,2439100.0],["2021-07-30",15.3525,15.8434,15.0777,15.2446,3867900.0],["2021-08-02",15.3525,15.8728,14.9992,15.0581,4139700.0],["2021-08-03",15.0384,15.0581,14.1942,14.793,4722000.0],["2021-08-04",14.6261,14.8028,14.047,14.0666,3803100.0],["2021-08-05",14.047,15.0973,14.0274,15.0581,5895700.0],["2021-08-06",15.1464,15.6568,14.7538,15.3427,3650200.0],["2021-08-09",15.1071,15.1759,14.2433,14.7439,5530400.0],["2021-08-10",15.1759,15.49,14.5476,14.5967,4369900.0],["2021-08-11",14.5967,14.9992,14.2237,14.8519,2281600.0],["2021-08-12",14.8716,14.9304,14.2924,14.5574,2197900.0],["2021-08-13",14.4789,14.5869,14.1746,14.2041,2357900.0],["2021-08-16",14.0175,14.5574,13.8212,14.3709,3014300.0],["2021-08-17",14.1452,14.5084,13.9979,14.5084,2307500.0],["2021-08-18",14.5672,14.8617,14.3022,14.4887,3866500.0],["2021-08-19",14.4887,14.4887,13.6249,13.6838,3968000.0],["2021-08-20",13.5954,14.2237,13.5856,14.2139,2974200.0],["2021-08-23",14.2826,15.4998,14.2728,15.3525,5839200.0],["2021-08-24",15.49,15.863,15.2053,15.8041,3933800.0],["2021-08-25",16.501,17.2765,16.3636,16.7464,11908900.0],["2021-08-26",16.5207,17.1195,16.3047,16.825,5118000.0],["2021-08-27",16.6581,17.306,16.6483,16.933,27142000.0],["2021-08-30",16.933,17.0311,16.1967,16.6777,3811100.0],["2021-08-31",16.5992,17.6201,16.5992,17.5023,9859700.0],["2021-09-01",17.4532,17.5219,16.6287,16.6974,4347600.0],["2021-09-02",16.6777,17.1685,16.6777,16.8642,2609500.0],["2021-09-03",16.7563,16.9722,16.2753,16.6974,2883800.0],["2021-09-07",16.6875,17.4434,16.6581,17.3551,3319400.0],["2021-09-08",17.2373,17.5612,17.0017,17.0998,2273500.0],["2021-09-09",16.9722,17.3845,16.7661,16.982,3038200.0],["2021-09-10",17.0311,17.0704,16.4716,16.5305,2630900.0],["2021-09-13",16.9231,18.1403,16.9231,17.9538,5781500.0],["2021-09-14",17.8557,17.9931,17.5317,17.7575,3321900.0],["2021-09-15",17.8459,17.8655,17.1489,17.679,3732300.0],["2021-09-16",17.6201,17.7673,17.3747,17.5317,2044900.0],["2021-09-17",17.6692,18.0127,17.3649,17.6201,3382100.0],["2021-09-20",17.1784,17.3747,16.6777,17.2078,2841000.0],["2021-09-21",17.2274,17.6005,16.933,17.2471,2063900.0],["2021-09-22",17.3747,17.8262,17.2667,17.6005,2141400.0],["2021-09-23",17.8557,18.5035,17.7968,18.4741,2855300.0],["2021-09-24",18.425,18.6901,18.2483,18.4937,2216200.0],["2021-09-27",18.7391,19.3674,18.7391,18.8667,3283400.0],["2021-09-28",18.8962,19.1514,18.5232,18.5526,3474500.0],["2021-09-29",18.6606,19.0238,18.3661,18.7784,3147000.0],["2021-09-30",18.7784,19.0925,18.3072,18.8569,2999900.0],["2021-10-01",19.2692,19.9367,19.1809,19.5539,4277900.0],["2021-10-04",20.0643,21.0165,19.8974,20.6729,6495900.0],["2021-10-05",20.4962,21.4484,20.241,21.4091,3348700.0],["2021-10-06",21.0852,21.4484,20.6533,21.4288,2414700.0],["2021-10-07",21.4386,21.4975,20.614,20.938,5122700.0],["2021-10-08",21.1048,21.2717,20.3686,20.7711,3244100.0],["2021-10-11",20.8987,21.0558,18.9649,19.0434,5558000.0],["2021-10-12",18.9944,19.495,18.6213,19.4361,3440900.0],["2021-10-13",19.5441,19.603,18.8962,19.1612,3398700.0],["2021-10-14",19.3674,19.9465,19.1514,19.868,2477400.0],["2021-10-15",20.0447,20.9478,19.7895,19.8091,4444300.0],["2021-10-18",19.7306,20.6631,19.652,20.3097,3276700.0],["2021-10-19",20.2803,20.3588,19.6913,19.8386,2556800.0],["2021-10-20",19.8582,19.9858,19.5048,19.7895,2301700.0],["2021-10-21",19.7895,20.1232,19.3772,19.4263,2844200.0],["2021-10-22",19.2299,20.084,18.4545,20.0643,3055600.0],["2021-10-25",19.868,19.9956,19.4557,19.8189,2517800.0],["2021-10-26",20.0054,20.3588,19.5637,19.5735,2037600.0],["2021-10-27",19.5342,19.5931,19.0336,19.0925,1551300.0],["2021-10-28",19.2496,19.4557,19.014,19.1907,1668100.0],["2021-10-29",19.1416,19.1416,18.2581,18.4545,2958800.0],["2021-11-01",18.6704,20.5551,18.6704,20.5159,5375200.0],["2021-11-02",20.2508,20.4962,19.9662,20.3294,3468800.0],["2021-11-03",20.5355,21.5957,20.3588,20.4472,5879700.0],["2021-11-04",20.5257,20.7515,19.9858,20.0545,3094200.0],["2021-11-05",21.0165,21.8705,19.8287,21.7036,7261700.0],["2021-11-08",21.6938,21.7527,20.9183,21.2521,4160000.0],["2021-11-09",22.0276,22.7245,20.9674,21.3601,4304600.0],["2021-11-10",20.8496,21.6938,20.6042,20.8398,3418900.0],["2021-11-11",20.8005,21.4975,20.614,20.8594,1857300.0],["2021-11-12",20.8398,21.0263,20.0349,20.0741,2409300.0],["2021-11-15",20.2312,20.4472,19.8582,20.1527,3158800.0],["2021-11-16",20.0251,20.3981,19.4852,20.1527,1664300.0],["2021-11-17",20.0741,20.2116,19.1809,19.2005,2225900.0],["2021-11-18",19.2398,19.4852,18.3759,18.7391,2789300.0],["2021-11-19",18.4348,18.5919,17.4532,17.6495,4303300.0],["2021-11-22",17.6594,18.0422,17.4238,17.6888,2480700.0],["2021-11-23",17.6495,17.6888,16.8544,16.9035,2566900.0],["2021-11-24",16.7955,16.9722,16.4127,16.5992,3883200.0],["2021-11-26",15.3035,15.8728,15.2151,15.7059,4645300.0],["2021-11-29",16.0004,16.1378,15.4409,15.9219,3899300.0],["2021-11-30",15.7059,15.8728,14.7047,15.2348,8861800.0],["2021-12-01",16.1869,16.3734,14.9206,14.9304,4923800.0],["2021-12-02",14.9599,15.755,14.7734,15.4605,4522500.0],["2021-12-03",15.4507,15.5292,14.7341,15.1366,3525200.0],["2021-12-06",15.2151,16.7072,15.2151,16.3047,3557500.0],["2021-12-07",16.9035,17.2274,16.5796,16.7563,2945200.0],["2021-12-08",16.9231,17.2863,16.6385,16.7661,2271600.0],["2021-12-09",16.3931,16.9919,16.3047,16.5894,2053200.0],["2021-12-10",16.501,16.5992,16.0789,16.5698,2912200.0],["2021-12-13",16.3931,16.4912,15.4311,15.8434,2407000.0],["2021-12-14",15.4311,16.1182,15.3133,15.9612,2449200.0],["2021-12-15",16.0004,16.2458,15.3231,16.1575,2942300.0],["2021-12-16",16.4127,16.5599,15.6765,15.863,1955600.0],["2021-12-17",15.6372,16.501,15.4703,15.9121,5698500.0],["2021-12-20",15.7943,16.6385,15.6765,16.3047,2775500.0],["2021-12-21",16.2851,17.306,16.2851,16.9133,2459000.0],["2021-12-22",16.9133,17.1195,16.5207,17.0115,2333000.0],["2021-12-23",17.2373,17.3256,16.8348,17.1096,1567400.0],["2021-12-27",16.8937,16.9035,16.0986,16.452,3095000.0],["2021-12-28",16.2164,16.982,16.2066,16.4323,2181700.0],["2021-12-29",16.4912,16.4912,16.0495,16.2164,1923900.0],["2021-12-30",16.1477,16.6581,16.1084,16.1771,2325000.0],["2021-12-31",16.0888,16.3243,15.6667,15.8237,2037400.0],["2022-01-03",16.0986,17.0802,16.0397,16.7072,2752400.0],["2022-01-04",16.9526,17.2863,16.6875,16.9035,2243400.0],["2022-01-05",16.9919,17.4532,16.2949,16.4814,2555100.0],["2022-01-06",16.4912,16.9722,16.1967,16.452,2323100.0],["2022-01-07",16.7955,17.0311,16.5992,16.8544,2598800.0],["2022-01-10",16.8544,16.9428,16.2851,16.6777,1877900.0],["2022-01-11",16.5992,16.9624,16.4716,16.7759,1722100.0],["2022-01-12",16.7661,17.0115,16.6385,16.9035,1906100.0],["2022-01-13",17.1195,17.4238,16.8053,16.825,1783900.0],["2022-01-14",16.825,17.0704,16.4029,17.0606,1853900.0],["2022-01-18",16.8348,17.2176,16.3047,16.5894,2657200.0],["2022-01-19",16.4421,16.7072,16.1084,16.1182,2527000.0],["2022-01-20",16.3243,16.7366,15.9513,16.0299,2947700.0],["2022-01-21",15.8041,15.9023,15.117,15.7059,3961100.0],["2022-01-24",15.0581,15.3133,14.155,15.2151,5657900.0],["2022-01-25",14.8225,15.6176,14.7734,15.4703,3323600.0],["2022-01-26",15.7943,16.1182,15.2446,15.2838,2709300.0],["2022-01-27",15.4605,15.4998,13.9096,13.9979,4339800.0],["2022-01-28",13.7427,14.0764,13.1243,14.0764,4517100.0],["2022-01-31",13.939,15.0188,13.939,14.8225,3845200.0],["2022-02-01",15.1464,15.8335,14.9992,15.4213,4559200.0],["2022-02-02",15.2936,15.4114,14.6949,14.9501,3329900.0],["2022-02-03",14.8028,15.117,14.6556,14.8519,2253500.0],["2022-02-04",14.7636,15.3427,14.5378,15.1366,1852100.0],["2022-02-07",15.2544,15.7648,15.117,15.5685,2351800.0],["2022-02-08",15.598,16.2164,15.3722,16.1673,3986800.0],["2022-02-09",16.452,17.1293,16.4127,16.933,3273800.0],["2022-02-10",16.5894,17.3943,16.501,16.8544,3090500.0],["2022-02-11",16.7661,17.4532,16.5403,16.7955,3022500.0],["2022-02-14",16.8741,17.5514,16.7759,16.8937,2344400.0],["2022-02-15",17.2569,18.1011,17.2078,18.0127,2755100.0],["2022-02-16",18.0422,18.3367,17.6986,17.9146,2467700.0],["2022-02-17",17.8459,18.1894,17.4139,17.5219,2293000.0],["2022-02-18",17.3845,17.8164,17.0998,17.1882,1849400.0],["2022-02-22",16.7857,17.1195,16.4814,16.6483,2018700.0],["2022-02-23",16.8741,17.0213,16.3243,16.344,2073600.0],["2022-02-24",15.6078,17.4728,15.5194,17.4238,4148600.0],["2022-02-25",18.5526,18.6017,16.9526,17.3943,4744400.0],["2022-02-28",17.09,17.5416,16.8446,17.2176,3583700.0],["2022-03-01",17.2373,17.571,16.5894,16.8642,2965500.0],["2022-03-02",16.9035,17.3452,16.7072,17.1587,2678500.0],["2022-03-03",17.2569,17.4925,16.4225,17.2078,2590200.0],["2022-03-04",17.0311,17.3943,16.6974,16.9722,3073400.0],["2022-03-07",16.8053,16.933,14.7243,14.7636,4066800.0],["2022-03-08",14.8421,15.8532,14.1255,15.3525,3908800.0],["2022-03-09",15.755,16.6385,15.7354,16.0691,3902000.0],["2022-03-10",15.7059,16.1869,15.5489,15.6863,1917300.0],["2022-03-11",15.9513,16.1869,15.1366,15.1464,1527500.0],["2022-03-14",15.166,15.9513,14.9599,15.0286,2385700.0],["2022-03-15",15.3329,15.9808,15.1955,15.7059,2384800.0],["2022-03-16",15.9415,16.3145,15.5292,16.1673,2994100.0],["2022-03-17",15.8434,16.1869,15.7746,16.0691,1628300.0],["2022-03-18",16.0888,16.1673,15.6176,15.7746,4050400.0],["2022-03-21",15.7157,15.8728,15.4703,15.7746,1722300.0],["2022-03-22",15.9023,16.5992,15.6078,16.4716,2839100.0],["2022-03-23",16.4323,16.9526,16.3244,16.7857,2239400.0],["2022-03-24",16.8348,16.9133,16.452,16.7955,1515400.0],["2022-03-25",16.7759,17.0311,16.3931,16.7563,2138400.0],["2022-03-28",16.7268,17.3256,16.6287,17.306,2742900.0],["2022-03-29",17.6103,17.9048,17.1096,17.6201,2610000.0],["2022-03-30",17.2962,17.6495,17.0409,17.1096,1550800.0],["2022-03-31",17.0606,17.2569,16.933,16.9624,1869400.0],["2022-04-01",17.09,17.2863,16.6679,16.825,1733600.0],["2022-04-04",16.825,17.0606,16.5992,16.9624,1544200.0],["2022-04-05",16.8839,16.982,16.2066,16.236,2535400.0],["2022-04-06",16.02,16.1378,15.6078,15.7746,2622900.0],["2022-04-07",15.7157,15.7452,15.2151,15.4409,2591200.0],["2022-04-08",15.3133,15.6863,15.1759,15.4605,2647600.0],["2022-04-11",15.4311,16.0986,15.274,16.02,2797600.0],["2022-04-12",16.2262,16.5698,16.1084,16.3636,3165200.0],["2022-04-13",16.5796,17.0998,16.4912,17.09,2045300.0],["2022-04-14",17.1685,17.3354,16.6974,16.7072,1782200.0],["2022-04-18",16.6188,16.6876,16.344,16.6188,1834000.0],["2022-04-19",16.7857,17.2078,16.6287,16.982,1954000.0],["2022-04-20",17.0508,17.1096,16.6581,16.6679,1976000.0],["2022-04-21",16.9722,17.0802,16.2556,16.3538,1935800.0],["2022-04-22",16.3047,16.6385,16.1084,16.3047,1693500.0],["2022-04-25",16.0691,16.452,15.9906,16.3342,2197100.0],["2022-04-26",16.4421,16.4618,15.8139,15.9219,2475500.0],["2022-04-27",15.8139,16.1477,15.6078,15.7648,3297300.0],["2022-04-28",15.8532,15.9219,15.1759,15.5685,1891300.0],["2022-04-29",15.49,15.8826,15.382,15.5685,2032400.0],["2022-05-02",15.6078,15.8335,15.1955,15.6667,1898700.0],["2022-05-03",15.6961,15.9513,15.4213,15.8237,2319000.0],["2022-05-04",15.7746,15.9317,14.9599,15.7354,2514200.0],["2022-05-05",15.5194,15.7157,14.528,14.8127,2758100.0],["2022-05-06",15.1759,15.6078,13.7525,14.901,5001800.0],["2022-05-09",14.6949,15.009,13.6347,13.7132,3529700.0],["2022-05-10",14.1059,14.5574,13.6445,14.3807,2971600.0],["2022-05-11",14.4102,14.8323,13.7623,13.8212,2799400.0],["2022-05-12",13.6445,14.7538,13.6347,14.4691,3465600.0],["2022-05-13",14.7832,15.971,14.6949,15.9513,3517000.0],["2022-05-16",15.971,16.5403,15.3624,15.4311,2470300.0],["2022-05-17",15.6176,16.2851,15.5685,16.0397,1744600.0],["2022-05-18",15.7452,16.3047,15.2151,15.3133,2195700.0],["2022-05-19",15.2446,15.9513,15.2151,15.8237,1662800.0],["2022-05-20",16.0691,16.1084,15.2348,15.6274,2269300.0],["2022-05-23",15.5587,15.5587,14.8127,15.3231,2154200.0],["2022-05-24",15.1759,15.1759,14.4396,14.7734,2371400.0],["2022-05-25",14.6752,15.5292,14.6752,15.4311,1704700.0],["2022-05-26",15.49,16.2655,15.49,15.8728,2114800.0],["2022-05-27",16.1967,16.8937,16.1771,16.825,3474300.0],["2022-05-31",17.09,17.2667,16.3636,16.6679,1969300.0],["2022-06-01",16.7955,17.0606,16.2851,16.5599,1640000.0],["2022-06-02",16.5305,16.717,16.4225,16.5992,1803800.0],["2022-06-03",16.4225,16.609,16.0986,16.3931,1081000.0],["2022-06-06",16.5992,16.9035,16.1967,16.7072,1171300.0],["2022-06-07",16.5501,16.9526,16.2753,16.933,1086400.0],["2022-06-08",16.8642,17.0017,16.5305,16.6385,1155300.0],["2022-06-09",16.4716,16.5992,15.9415,16.0102,1723200.0],["2022-06-10",15.6568,15.8532,15.2348,15.3133,1678200.0],["2022-06-13",14.7243,14.9304,14.2728,14.3513,2156500.0],["2022-06-14",14.3611,14.4298,13.8899,14.155,1818300.0],["2022-06-15",14.2826,14.7439,14.2139,14.5967,2288000.0],["2022-06-16",14.2335,14.3611,13.8997,14.1452,1862400.0],["2022-06-17",14.3415,14.4985,13.8899,14.0175,2247300.0],["2022-06-21",14.0764,14.2237,13.6838,13.6936,2375400.0],["2022-06-22",13.4286,13.8997,13.4089,13.5954,2006000.0],["2022-06-23",13.6936,13.831,13.1635,13.6543,2031100.0],["2022-06-24",13.8409,14.5476,13.674,14.5378,2471200.0],["2022-06-27",14.793,14.9108,14.2335,14.7734,1709400.0],["2022-06-28",14.9893,15.1268,14.636,14.636,2008200.0],["2022-06-29",14.4691,14.6458,14.0666,14.6261,1743200.0],["2022-06-30",14.3807,15.2053,14.2237,14.7439,2794000.0],["2022-07-01",14.636,15.0286,14.3415,14.7538,1763100.0],["2022-07-05",14.528,15.5391,14.4004,15.3624,3286100.0],["2022-07-06",15.4409,15.6568,14.7047,15.1759,1790700.0],["2022-07-07",15.2151,15.6372,15.0875,15.6176,3197600.0],["2022-07-08",15.4802,15.6667,15.1759,15.3133,1727700.0],["2022-07-11",15.1759,15.3918,14.9108,15.1464,1508100.0],["2022-07-12",15.117,15.7059,15.117,15.3624,1710600.0],["2022-07-13",15.0482,15.6274,14.9992,15.5685,1062800.0],["2022-07-14",15.3918,15.6274,15.2053,15.4605,980500.0],["2022-07-15",15.6274,15.9121,15.3918,15.8335,1648700.0],["2022-07-18",16.0986,16.5305,15.9808,16.3342,1748500.0],["2022-07-19",17.2863,18.5232,17.2373,18.4839,9630900.0],["2022-07-20",18.425,19.0925,18.268,18.7784,6226700.0],["2022-07-21",18.641,19.1514,18.4152,19.1416,3443500.0],["2022-07-22",19.2987,19.3968,18.4545,18.5723,3980200.0],["2022-07-25",18.4545,19.0336,18.0815,18.9158,1862900.0],["2022-07-26",18.9158,18.9256,18.1992,18.3269,1842500.0],["2022-07-27",18.5624,18.7588,18.268,18.4152,2242400.0],["2022-07-28",18.2876,18.6999,18.052,18.5919,1834000.0],["2022-07-29",18.4741,18.6312,17.7968,17.9931,1950600.0],["2022-08-01",17.8655,18.1403,17.5219,18.0029,2266500.0],["2022-08-02",17.7968,18.749,17.7968,18.4937,1778600.0],["2022-08-03",18.641,19.122,18.4054,19.0238,2666100.0],["2022-08-04",19.0238,19.3674,18.8569,18.9944,2323700.0],["2022-08-05",17.787,17.8557,16.0102,16.4421,6054400.0],["2022-08-08",16.4814,17.3354,16.4814,16.9722,3750900.0],["2022-08-09",16.8839,16.9133,16.1967,16.4225,2285500.0],["2022-08-10",16.6777,16.9722,16.452,16.8446,2281400.0],["2022-08-11",17.1489,17.3845,16.6974,16.7072,2268200.0],["2022-08-12",16.8446,17.2078,16.825,16.9231,1264400.0],["2022-08-15",16.6483,17.1784,16.6483,17.0409,1909100.0],["2022-08-16",16.8937,17.3452,16.7072,17.2471,1951600.0],["2022-08-17",16.9133,17.0409,16.5403,16.8446,2885700.0],["2022-08-18",16.6974,16.9526,16.4127,16.7268,1721100.0],["2022-08-19",16.3538,16.4912,15.8826,15.971,2484300.0],["2022-08-22",15.49,15.6078,15.0384,15.0482,2723600.0],["2022-08-23",15.117,15.4802,14.9108,15.009,1668300.0],["2022-08-24",15.0875,15.274,14.9206,15.1955,2310300.0],["2022-08-25",15.2544,15.5194,14.9893,15.0679,1630000.0],["2022-08-26",14.9304,15.1268,14.5182,14.5476,2406200.0],["2022-08-29",14.2924,14.6261,14.2924,14.528,2056900.0],["2022-08-30",14.5967,14.7341,14.2433,14.2924,3863900.0],["2022-08-31",14.3317,14.3415,13.7525,13.8212,3085000.0],["2022-09-01",13.7427,13.7623,13.2322,13.5464,2881500.0],["2022-09-02",13.5464,13.6936,13.193,13.3599,2442900.0],["2022-09-06",13.3304,13.4384,12.9476,13.0261,2349400.0],["2022-09-07",12.8985,13.4875,12.8494,13.4777,2554600.0],["2022-09-08",13.2519,13.4482,12.9868,13.4089,2088700.0],["2022-09-09",13.5954,13.8507,13.5464,13.8114,1464400.0],["2022-09-12",13.8899,14.0863,13.566,13.6838,1812500.0],["2022-09-13",13.2028,13.4875,12.977,13.1144,2514700.0],["2022-09-14",13.0948,13.7132,12.7414,13.674,3130600.0],["2022-09-15",13.6445,13.8801,13.4286,13.5562,2126600.0],["2022-09-16",13.3304,13.5071,13.1341,13.3206,2428900.0],["2022-09-19",13.1832,13.4777,13.0752,13.1635,1914400.0],["2022-09-20",13.0163,13.1243,12.7905,12.82,2003700.0],["2022-09-21",12.7807,12.8592,12.3292,12.339,2834800.0],["2022-09-22",12.3684,12.4077,11.9954,12.2703,2680500.0],["2022-09-23",12.1132,12.231,11.7696,11.8874,4139000.0],["2022-09-26",11.7893,12.2997,11.5537,11.642,2266100.0],["2022-09-27",11.8482,12.2801,11.7107,11.9267,2814100.0],["2022-09-28",12.0347,12.2899,11.8776,12.2899,2521000.0],["2022-09-29",12.0641,12.4273,11.858,12.3193,3758300.0],["2022-09-30",12.2015,12.3782,11.8285,11.8874,2770200.0],["2022-10-03",11.9856,12.1721,11.8383,12.0838,2527800.0],["2022-10-04",12.4568,12.712,12.3095,12.4764,2532400.0],["2022-10-05",12.1623,12.2506,11.7598,12.1034,2438400.0],["2022-10-06",12.0641,12.123,11.4948,11.8678,5831400.0],["2022-10-07",11.6715,11.9561,11.1512,11.269,2889700.0],["2022-10-10",11.1512,11.2101,10.6408,10.9745,3468300.0],["2022-10-11",10.8371,10.9353,9.8457,10.2187,10147200.0],["2022-10-12",9.6984,10.0027,9.5512,9.9929,7391400.0],["2022-10-13",9.7671,10.1303,9.4726,9.7475,5256800.0],["2022-10-14",9.7671,9.9634,9.188,9.188,4491400.0],["2022-10-17",9.4432,9.7377,9.4334,9.4825,3410200.0],["2022-10-18",9.7082,9.8849,9.2861,9.3548,3459000.0],["2022-10-19",9.3156,9.4726,8.9818,9.0211,3282400.0],["2022-10-20",9.0113,9.3254,8.9622,8.9818,2382800.0],["2022-10-21",8.9916,9.6297,8.9033,9.5904,4339900.0],["2022-10-24",9.5512,9.718,9.3352,9.4923,2489800.0],["2022-10-25",9.4825,10.0125,9.4628,9.826,2432800.0],["2022-10-26",9.7868,10.3168,9.7868,10.0812,3063400.0],["2022-10-27",10.2089,10.6408,10.1009,10.1598,2482300.0],["2022-10-28",10.1696,10.6211,10.0911,10.5917,2557000.0],["2022-10-31",10.5524,10.6997,10.2481,10.415,2924300.0],["2022-11-01",10.7095,11.0236,10.4543,10.5524,2867300.0],["2022-11-02",10.4346,10.8076,10.1892,10.2972,2405100.0],["2022-11-03",10.1107,10.4837,9.8751,10.415,3926700.0],["2022-11-04",11.2297,11.7107,10.8665,11.3966,6089800.0],["2022-11-07",11.5144,12.2997,11.4555,11.9856,5421900.0],["2022-11-08",12.1721,12.2899,11.7402,11.9561,2273000.0],["2022-11-09",11.6715,11.7205,11.2788,11.4948,2742300.0],["2022-11-10",12.0249,12.0249,11.5831,11.7009,2963900.0],["2022-11-11",11.7794,12.2408,11.5046,12.1623,2710100.0],["2022-11-14",12.1328,12.6236,12.1328,12.2408,4256300.0],["2022-11-15",12.5157,12.9279,12.4568,12.6727,2070800.0],["2022-11-16",12.5746,12.7218,12.2997,12.5647,1869700.0],["2022-11-17",12.4469,12.5255,12.1623,12.496,2071600.0],["2022-11-18",12.7414,12.8789,12.1819,12.4077,2457800.0],["2022-11-21",12.4666,12.4862,11.6617,11.7696,3092000.0],["2022-11-22",11.7205,12.0641,11.4751,12.0445,2013700.0],["2022-11-23",12.0739,13.6642,12.0641,13.566,4445000.0],["2022-11-25",13.566,13.8409,13.4384,13.5954,1488600.0],["2022-11-28",13.4286,13.5365,13.0457,13.1537,2912800.0],["2022-11-29",13.2617,13.3108,12.9476,13.193,3459700.0],["2022-11-30",13.3206,13.3697,12.7807,13.3599,2172900.0],["2022-12-01",13.301,14.2335,13.301,13.5267,3472200.0],["2022-12-02",13.3304,13.7034,13.0752,13.5169,2391200.0],["2022-12-05",13.4286,13.5169,12.7513,12.9967,2633200.0],["2022-12-06",13.0163,13.0163,12.1328,12.3782,2401500.0],["2022-12-07",12.2899,12.3782,11.7598,11.7991,2374500.0],["2022-12-08",11.8678,12.4175,11.8383,12.1721,2200100.0],["2022-12-09",12.1426,12.3095,11.9365,11.9758,2890900.0],["2022-12-12",11.9365,12.2212,11.7107,12.0249,3374500.0],["2022-12-13",12.5353,12.712,12.0445,12.0445,3145100.0],["2022-12-14",11.9071,12.1034,11.4359,11.7794,4110700.0],["2022-12-15",11.5144,11.6813,11.1708,11.2592,2770700.0],["2022-12-16",11.0432,11.2592,10.5819,10.631,5865200.0],["2022-12-19",10.4543,10.4837,9.4039,9.5315,6610900.0],["2022-12-20",9.4923,9.5021,8.7953,9.0407,4915200.0],["2022-12-21",9.0113,9.1193,8.7364,8.7855,4381000.0],["2022-12-22",8.6383,9.2076,8.2456,9.1978,6291100.0],["2022-12-23",9.0996,9.4039,8.4616,8.4812,4631000.0],["2022-12-27",8.4616,8.7757,8.1573,8.5794,4042800.0],["2022-12-28",8.491,8.7757,8.1278,8.1965,3842400.0],["2022-12-29",8.2456,8.5107,8.1671,8.491,2551400.0],["2022-12-30",8.3438,8.5401,8.2652,8.5008,2616500.0],["2023-01-03",8.6088,8.8346,8.2358,8.2652,3394800.0],["2023-01-04",8.3732,8.8542,8.2751,8.6088,3208300.0],["2023-01-05",8.5107,8.5303,8.226,8.491,3316300.0],["2023-01-06",8.5597,8.6383,8.1769,8.2652,5415700.0],["2023-01-09",8.3438,8.7855,8.3143,8.6284,4812400.0],["2023-01-10",8.599,9.5217,8.5303,9.4726,4358300.0],["2023-01-11",9.5414,9.5806,9.2076,9.3548,4730000.0],["2023-01-12",9.8064,10.3757,9.6297,10.2972,9733800.0],["2023-01-13",10.1892,10.6113,10.1107,10.6113,4201200.0],["2023-01-17",10.68,10.9745,10.5917,10.8862,3220900.0],["2023-01-18",10.9647,11.0138,10.3954,10.523,4332800.0],["2023-01-19",10.415,10.6604,10.1401,10.5033,3022000.0],["2023-01-20",10.6997,11.004,10.3954,10.8371,3546300.0],["2023-01-23",10.9353,11.1708,10.788,10.9843,1986300.0],["2023-01-24",11.0727,11.4751,10.7978,11.4162,2750800.0],["2023-01-25",11.1708,11.3475,11.0727,11.2985,2257200.0],["2023-01-26",11.4359,11.5929,11.1905,11.2592,2311100.0],["2023-01-27",11.1316,11.4261,10.8764,11.3475,2089200.0],["2023-01-30",11.161,11.5144,10.8567,10.9549,2215700.0],["2023-01-31",11.0236,11.7304,10.9941,11.7205,3715100.0],["2023-02-01",11.6911,12.2604,11.5242,12.1525,3518100.0],["2023-02-02",12.339,12.9378,12.2703,12.6138,5032600.0],["2023-02-03",12.4371,12.7022,12.2212,12.3586,3063800.0],["2023-02-06",12.1721,12.5647,12.1132,12.4862,1509900.0],["2023-02-07",12.4273,12.6138,12.1328,12.4764,1891200.0],["2023-02-08",12.4469,12.5353,12.1328,12.3488,2539100.0],["2023-02-09",12.604,12.7218,11.858,11.9856,2039100.0],["2023-02-10",11.8089,11.9071,11.2788,11.485,2798400.0],["2023-02-13",11.485,11.6911,11.3181,11.5929,1611800.0],["2023-02-14",11.4555,11.7107,11.2101,11.5929,2385500.0],["2023-02-15",11.4751,12.1328,11.4751,12.123,2052300.0],["2023-02-16",11.9267,11.9758,11.5439,11.5929,1951500.0],["2023-02-17",11.5635,11.6617,11.2494,11.4653,2188100.0],["2023-02-21",11.2297,12.3095,11.2199,12.2506,4243000.0],["2023-02-22",12.3488,12.7513,12.3095,12.5353,3686600.0],["2023-02-23",12.6727,13.3206,12.5255,12.8494,4970800.0],["2023-02-24",12.1917,13.4678,12.1721,13.0261,4815000.0],["2023-02-27",13.3599,13.7918,13.2617,13.6838,4598600.0],["2023-02-28",13.6642,13.7721,13.2715,13.3599,4308000.0],["2023-03-01",13.4286,13.4286,12.7611,13.1832,3119100.0],["2023-03-02",12.977,13.5365,12.6335,13.5169,2000500.0],["2023-03-03",13.4678,13.7525,13.4286,13.4973,1702700.0],["2023-03-06",13.5464,13.7329,13.0261,13.2715,2803800.0],["2023-03-07",13.2813,13.3108,13.0163,13.0654,1474100.0],["2023-03-08",13.0948,13.4875,13.0261,13.1635,2775400.0],["2023-03-09",13.1341,13.2322,12.5549,12.5844,3258100.0],["2023-03-10",12.5647,12.8789,12.2212,12.6138,2436800.0],["2023-03-13",12.4273,12.8396,12.0936,12.6236,2411700.0],["2023-03-14",12.8592,13.085,12.4666,12.5844,2302400.0],["2023-03-15",12.2604,12.5058,12.0936,12.3782,3041000.0],["2023-03-16",12.0936,12.7218,12.0347,12.3979,2332900.0],["2023-03-17",12.3881,12.3881,11.8482,12.0445,4442100.0],["2023-03-20",12.1721,12.7414,12.0347,12.6629,5616500.0],["2023-03-21",12.7905,12.9574,12.5942,12.7513,2739100.0],["2023-03-22",12.7611,12.7611,12.2703,12.2899,1995000.0],["2023-03-23",12.496,13.6347,12.3782,12.9967,4464500.0],["2023-03-24",12.8592,13.2126,12.6531,13.1733,2040100.0],["2023-03-27",13.2519,13.6053,13.085,13.5169,2417100.0],["2023-03-28",13.4973,13.8507,13.3893,13.7721,2560700.0],["2023-03-29",13.8899,14.0666,13.6642,14.0077,2053100.0],["2023-03-30",14.1648,14.3317,13.9979,14.155,1252000.0],["2023-03-31",14.42,14.6556,14.3611,14.5182,2926400.0],["2023-04-03",14.3709,14.6458,14.2433,14.5869,2070800.0],["2023-04-04",14.5869,14.6556,14.0961,14.312,1856100.0],["2023-04-05",14.2237,14.312,14.0372,14.0863,3088000.0],["2023-04-06",14.3317,15.166,14.204,14.9304,4302000.0],["2023-04-10",15.3231,16.2655,15.2936,15.9121,6174000.0],["2023-04-11",16.0397,16.4029,15.8139,15.9808,3237300.0],["2023-04-12",16.2164,16.4029,15.8237,16.0299,2154600.0],["2023-04-13",16.1575,16.3538,16.0691,16.2262,1711000.0],["2023-04-14",16.3145,16.3931,15.8335,15.9808,1469200.0],["2023-04-17",16.3342,16.5403,16.1575,16.3832,2448300.0],["2023-04-18",16.5894,16.5894,16.0495,16.236,1464700.0],["2023-04-19",16.2654,16.3243,16.0004,16.2654,1142800.0],["2023-04-20",16.1378,16.344,15.9906,16.2164,3126600.0],["2023-04-21",16.2164,16.2851,15.9415,16.1771,2692300.0],["2023-04-24",16.1477,16.2556,15.8826,16.1673,1783700.0],["2023-04-25",15.971,16.0593,15.647,15.7452,2055800.0],["2023-04-26",15.7059,15.9121,15.4311,15.598,1730100.0],["2023-04-27",15.7059,16.3047,15.5783,16.2949,2098500.0],["2023-04-28",16.1967,16.7759,16.1771,16.5698,2148200.0],["2023-05-01",16.5109,16.8642,16.3145,16.7857,2484400.0],["2023-05-02",16.5599,16.6876,16.0986,16.5207,2644600.0],["2023-05-03",16.4421,16.7268,16.1575,16.1771,1648400.0],["2023-05-04",15.9513,16.2556,15.7157,16.2066,3555800.0],["2023-05-05",16.6777,16.9624,15.6863,15.8434,5179800.0],["2023-05-08",16.3832,17.1489,15.9611,16.02,4570400.0],["2023-05-09",16.02,16.9035,15.9612,16.6385,3612500.0],["2023-05-10",16.933,16.9918,16.452,16.7366,2201600.0],["2023-05-11",16.5599,16.5796,16.0593,16.1673,2093300.0],["2023-05-12",16.1967,16.3931,16.0593,16.1477,1626700.0],["2023-05-15",16.3145,16.8053,16.128,16.6287,2573500.0],["2023-05-16",16.5207,16.5698,16.0789,16.1967,1500500.0],["2023-05-17",16.3636,16.9624,16.2262,16.8544,2433000.0],["2023-05-18",16.8937,17.1096,16.5501,16.6875,1904200.0],["2023-05-19",16.8446,16.8446,16.2655,16.5403,1512200.0],["2023-05-22",16.6679,16.8348,16.5403,16.6483,1617600.0],["2023-05-23",16.5698,16.982,16.5207,16.6875,1424100.0],["2023-05-24",16.5305,16.7072,16.3832,16.6581,1359700.0],["2023-05-25",16.6188,16.6287,16.2066,16.501,1243000.0],["2023-05-26",16.6483,16.9722,16.236,16.2556,1603500.0],["2023-05-30",16.3243,16.501,15.3624,15.7845,3396500.0],["2023-05-31",15.7746,15.8728,15.274,15.7157,3191400.0],["2023-06-01",15.7648,16.1673,15.6961,15.9612,2103400.0],["2023-06-02",16.2164,16.6188,16.1673,16.5109,1500300.0],["2023-06-05",16.2655,17.1195,16.2655,17.0409,2210300.0],["2023-06-06",17.0017,17.4728,16.9035,17.3649,2686100.0],["2023-06-07",17.6299,18.0324,17.3649,17.944,2923500.0],["2023-06-08",17.9538,18.2385,17.6888,18.0226,1887300.0],["2023-06-09",18.052,18.3759,18.0127,18.317,2484000.0],["2023-06-12",18.317,18.4741,17.9931,18.1207,1892300.0],["2023-06-13",18.1698,18.5035,18.0226,18.052,2221200.0],["2023-06-14",17.5121,17.6397,16.452,16.9133,4075700.0],["2023-06-15",16.8937,16.9624,16.501,16.825,2447400.0],["2023-06-16",16.9428,16.9428,16.5796,16.7366,2905400.0],["2023-06-20",16.3832,16.3832,15.7157,16.128,3637500.0],["2023-06-21",16.1378,16.2949,15.9121,16.1182,2008000.0],["2023-06-22",16.0691,16.3047,15.9121,15.9612,2308400.0],["2023-06-23",15.7157,16.0397,15.6863,15.9023,2294900.0],["2023-06-26",15.8041,15.8532,15.6078,15.6274,1833600.0],["2023-06-27",15.6176,15.7452,15.4703,15.5685,1733400.0],["2023-06-28",15.5783,15.7256,15.3624,15.6863,1599100.0],["2023-06-29",15.6961,16.5305,15.6961,16.3832,1971400.0],["2023-06-30",16.5207,16.5207,16.1182,16.1967,1375400.0],["2023-07-03",16.1673,16.3636,16.1673,16.2654,594100.0],["2023-07-05",16.1182,16.1182,15.3329,15.5292,2980800.0],["2023-07-06",15.3918,15.5489,15.1759,15.2642,2805100.0],["2023-07-07",15.382,15.6961,15.2544,15.3427,2403900.0],["2023-07-10",15.2151,16.0789,15.1759,15.8826,2481600.0],["2023-07-11",15.9513,16.1378,15.49,15.647,3240100.0],["2023-07-12",17.1489,17.1489,15.8335,15.863,3126600.0],["2023-07-13",15.8335,16.4618,15.6765,16.128,1840400.0],["2023-07-14",15.8041,15.9513,15.0286,15.274,3249500.0],["2023-07-17",15.3133,15.3722,14.6163,14.7538,4042900.0],["2023-07-18",14.8323,15.647,14.7538,15.117,2615000.0],["2023-07-19",14.4298,15.7059,14.1059,15.6176,7077200.0],["2023-07-20",15.4998,15.6667,15.2053,15.3231,2453000.0],["2023-07-21",15.4016,16.1771,14.5672,15.1955,4872900.0],["2023-07-24",15.598,15.8434,15.0482,15.1071,3926500.0],["2023-07-25",15.1857,15.2249,14.8912,15.0973,2973200.0],["2023-07-26",15.1955,15.6667,15.1562,15.6274,2394200.0],["2023-07-27",15.8041,16.128,15.6667,15.7943,2255200.0],["2023-07-28",16.0299,16.3342,15.7943,16.2753,2909800.0],["2023-07-31",16.4421,16.8053,16.0495,16.3832,3364700.0],["2023-08-01",16.1771,16.6974,16.02,16.6287,1942500.0],["2023-08-02",16.4716,17.0409,16.2753,17.0213,2885500.0],["2023-08-03",16.9133,17.4041,16.7366,17.0017,3932800.0],["2023-08-04",17.6692,18.1109,17.0704,17.2078,7533200.0],["2023-08-07",17.4827,17.8557,17.3158,17.7379,3638600.0],["2023-08-08",17.9244,18.1207,17.6594,18.0226,3660600.0],["2023-08-09",18.1207,18.1207,17.1391,17.2078,3195700.0],["2023-08-10",17.2471,17.5219,17.0115,17.5023,2946200.0],["2023-08-11",17.4728,17.6594,17.1882,17.1882,1721300.0],["2023-08-14",17.0507,17.1096,16.6974,16.9231,2405100.0],["2023-08-15",16.7563,17.5317,16.6679,17.5219,2734700.0],["2023-08-16",17.571,17.6594,17.198,17.4925,1652000.0],["2023-08-17",17.5906,17.7379,17.3551,17.3845,1977200.0],["2023-08-18",17.198,17.7771,17.1391,17.6299,1764600.0],["2023-08-21",17.6495,17.6692,17.0508,17.3158,1574500.0],["2023-08-22",17.5023,17.5317,16.8446,16.933,1927400.0],["2023-08-23",16.9428,17.0311,16.5894,16.6188,2118700.0],["2023-08-24",16.3145,16.4323,15.755,15.8237,5307600.0],["2023-08-25",15.7157,15.8434,15.2151,15.4016,3298100.0],["2023-08-28",15.2642,15.7845,15.2642,15.5489,1775100.0],["2023-08-29",15.598,15.6667,15.166,15.4311,3256600.0],["2023-08-30",15.3231,15.9023,15.3231,15.7648,2330200.0],["2023-08-31",15.9023,16.2851,15.7943,15.9808,2912500.0],["2023-09-01",16.1869,16.7857,16.0102,16.717,1813100.0],["2023-09-05",16.5796,16.9231,16.4323,16.4716,3293700.0],["2023-09-06",16.4323,16.4421,16.0593,16.2949,1533300.0],["2023-09-07",16.2066,16.2066,15.863,16.0986,1198800.0],["2023-09-08",16.0593,16.2556,15.7157,15.8434,1685300.0],["2023-09-11",16.0593,16.3047,15.8041,15.8041,1763700.0],["2023-09-12",15.6863,16.0789,15.6372,16.0789,1226500.0],["2023-09-13",16.1771,16.3734,15.8335,16.236,1720600.0],["2023-09-14",16.3734,16.609,16.0888,16.2164,1449200.0],["2023-09-15",16.0986,16.6385,16.0986,16.4618,4545800.0],["2023-09-18",16.4323,16.8446,16.1084,16.5894,2027400.0],["2023-09-19",16.5501,17.1587,16.4421,17.09,2480600.0],["2023-09-20",17.1391,17.3747,16.8839,16.9133,1549000.0],["2023-09-21",16.8741,18.0029,16.8642,17.4434,4774700.0],["2023-09-22",17.5906,18.0815,17.2667,17.3158,2982700.0],["2023-09-25",17.3747,18.2189,17.2569,17.7771,2964400.0],["2023-09-26",17.7477,18.1796,17.6692,17.679,2965100.0],["2023-09-27",17.679,17.8851,17.4434,17.7575,2036300.0],["2023-09-28",17.8459,18.1305,17.6888,17.8557,1873000.0],["2023-09-29",17.8949,18.2581,17.8262,18.0127,2502700.0],["2023-10-02",18.0324,18.4054,18.0324,18.1502,3755200.0],["2023-10-03",17.9833,18.4643,17.8459,17.8851,4803300.0],["2023-10-04",17.7281,18.2876,17.5906,18.2581,3260900.0],["2023-10-05",18.16,18.4447,18.0716,18.3367,2718400.0],["2023-10-06",18.3661,19.4852,18.3269,19.2987,5255300.0],["2023-10-09",19.0533,19.2987,18.6017,18.7195,2863900.0],["2023-10-10",18.7686,19.0631,18.5428,18.5428,2038600.0],["2023-10-11",18.5428,18.8471,17.9833,18.1109,3457900.0],["2023-10-12",18.16,18.2483,17.198,17.6299,2988300.0],["2023-10-13",17.3747,17.5121,16.6385,16.6875,3316600.0],["2023-10-16",16.7759,16.7857,15.9906,16.02,4626300.0],["2023-10-17",16.02,16.6777,15.9906,16.1967,2790100.0],["2023-10-18",16.0888,16.4814,15.8924,15.9219,2922900.0],["2023-10-19",15.971,16.4618,15.8728,15.8924,2427700.0],["2023-10-20",15.8041,15.9415,15.4213,15.4605,2741600.0],["2023-10-23",15.4114,15.8139,15.1268,15.2446,4855400.0],["2023-10-24",15.1955,15.3918,15.009,15.0875,2795000.0],["2023-10-25",15.0679,15.3525,14.8323,15.2053,2457000.0],["2023-10-26",15.2544,15.4507,15.009,15.3133,2378000.0],["2023-10-27",15.3035,15.7256,14.901,15.2249,3402400.0],["2023-10-30",15.382,16.1477,15.3525,16.0495,3208000.0],["2023-10-31",16.0789,16.3342,15.9121,16.1869,2329900.0],["2023-11-01",16.1967,16.5207,16.0888,16.2753,2796600.0],["2023-11-02",16.4618,16.7759,16.2851,16.5403,2998100.0],["2023-11-03",16.4814,17.1293,15.7059,16.1378,4405600.0],["2023-11-06",15.8139,15.9317,14.8617,14.9697,6011400.0],["2023-11-07",14.8912,15.3133,14.7636,15.1366,2914200.0],["2023-11-08",15.1268,15.166,14.636,14.6556,2700400.0],["2023-11-09",14.7636,15.0875,14.3709,14.5378,3686900.0],["2023-11-10",14.4789,14.6261,13.8212,14.2433,3214100.0],["2023-11-13",14.1255,14.3415,13.8997,14.1844,3294400.0],["2023-11-14",14.6949,14.8912,14.2139,14.5672,3195300.0],["2023-11-15",14.4298,14.8028,14.1844,14.2139,3459300.0],["2023-11-16",14.1844,14.3317,13.9783,14.0077,2619100.0],["2023-11-17",14.0568,14.1648,13.7918,14.1353,3062500.0],["2023-11-20",14.1942,14.2335,13.8114,13.8997,3121200.0],["2023-11-21",13.7721,13.8605,13.5856,13.7623,3344400.0],["2023-11-22",13.7525,14.0175,13.6543,13.674,1923700.0],["2023-11-24",13.6347,13.9685,13.5464,13.9586,1212000.0],["2023-11-27",13.8408,14.155,13.6838,14.155,2105700.0],["2023-11-28",14.1255,14.2139,13.8605,14.1942,2367100.0],["2023-11-29",14.2433,14.8127,14.2433,14.4495,3566200.0],["2023-11-30",14.4495,14.5869,13.8016,13.9881,5317100.0],["2023-12-01",13.9292,14.4396,13.8409,14.3415,2594000.0],["2023-12-04",14.3611,14.6556,14.1353,14.5182,2392800.0],["2023-12-05",14.0961,14.1353,13.6249,13.8114,3229800.0],["2023-12-06",13.9194,14.3513,13.8801,13.9292,2271300.0],["2023-12-07",13.9783,14.42,13.8997,14.4004,2301400.0],["2023-12-08",14.4102,14.8127,14.312,14.4396,3779400.0],["2023-12-11",14.4789,14.9795,14.3906,14.9108,2279300.0],["2023-12-12",14.901,15.0679,14.6654,14.7439,2124600.0],["2023-12-13",14.7832,15.1268,14.5967,15.0973,2190200.0],["2023-12-14",15.3624,15.6274,14.7636,15.0679,3006000.0],["2023-12-15",15.1268,15.166,14.6752,15.009,8235500.0],["2023-12-18",14.8519,15.1071,14.5869,14.636,2667500.0],["2023-12-19",14.5869,14.793,14.3611,14.6556,2158300.0],["2023-12-20",13.6642,14.3513,13.4188,13.8801,5776000.0],["2023-12-21",13.9979,14.312,13.6151,14.2041,2777200.0],["2023-12-22",14.1844,14.2924,13.7623,13.831,2386300.0],["2023-12-26",13.8016,13.9488,13.5562,13.6543,2442200.0],["2023-12-27",13.674,13.9292,13.5464,13.7329,2185400.0],["2023-12-28",13.6838,13.9488,13.6249,13.8114,2107300.0],["2023-12-29",13.8899,13.9292,13.6445,13.831,2571500.0],["2024-01-02",13.4875,13.8605,12.9672,13.7034,3177600.0],["2024-01-03",13.6445,13.9096,13.5562,13.6838,2517800.0],["2024-01-04",13.7427,13.7427,13.4482,13.566,2827200.0],["2024-01-05",13.4973,13.6838,13.3991,13.5267,1856100.0],["2024-01-08",13.5758,13.6151,13.2813,13.5365,1960600.0],["2024-01-09",13.4678,13.5856,13.2715,13.4089,2730500.0],["2024-01-10",13.3697,13.6445,13.2519,13.5856,3101000.0],["2024-01-11",13.2421,13.4875,13.0457,13.1046,3859500.0],["2024-01-12",13.1046,13.3108,12.9476,13.2519,2749600.0],["2024-01-16",13.1145,13.2028,12.9476,13.1537,3692800.0],["2024-01-17",13.0261,13.4973,13.0261,13.3402,2892100.0],["2024-01-18",13.3893,13.6151,13.2911,13.4875,2925700.0],["2024-01-19",13.5562,14.0372,13.4089,13.9881,2312900.0],["2024-01-22",14.0175,14.3218,14.0175,14.1648,3071300.0],["2024-01-23",14.3218,14.5967,13.8899,13.9881,3567500.0],["2024-01-24",14.1844,14.4396,13.4973,13.674,2897100.0],["2024-01-25",13.831,13.8899,13.5954,13.8114,2147700.0],["2024-01-26",13.8703,14.0568,13.782,13.9979,1763400.0],["2024-01-29",13.9488,14.4789,13.9194,14.1648,3178800.0],["2024-01-30",14.0372,14.2433,13.6642,13.674,3813500.0],["2024-01-31",13.6053,14.0666,13.4777,13.5758,2051500.0],["2024-02-01",13.6053,13.7721,13.4777,13.5954,1743600.0],["2024-02-02",13.4777,13.8997,13.3795,13.8409,1862800.0],["2024-02-05",13.7231,13.8997,13.5464,13.6838,3427000.0],["2024-02-06",13.566,14.3513,13.2028,13.8703,2538400.0],["2024-02-07",13.8212,14.2041,13.7427,14.1746,2262200.0],["2024-02-08",14.3218,14.7734,14.2335,14.6065,5254600.0],["2024-02-09",14.5673,15.0384,14.4887,14.7636,4113900.0],["2024-02-12",14.7047,15.2348,14.6458,14.9795,3990100.0],["2024-02-13",14.8127,15.382,14.4102,15.166,3376500.0],["2024-02-14",15.3624,15.6176,15.0875,15.49,3155500.0],["2024-02-15",15.4998,16.4814,15.4998,16.2458,10067400.0],["2024-02-16",16.1477,16.6876,15.4114,16.236,5024900.0],["2024-02-20",16.0593,16.1967,15.9121,16.128,3282800.0],["2024-02-21",16.0789,16.1084,15.6568,16.0004,2558900.0],["2024-02-22",16.0495,16.3734,15.7256,15.7943,3830500.0],["2024-02-23",15.7256,16.0299,15.4605,15.9906,2951100.0],["2024-02-26",15.863,16.3636,15.7452,15.755,3261700.0],["2024-02-27",15.7943,16.5403,15.755,16.501,3645100.0],["2024-02-28",16.452,17.0998,16.4323,16.8741,4009900.0],["2024-02-29",16.9919,17.2078,16.7268,17.09,4277300.0],["2024-03-01",16.933,17.306,16.5207,17.2569,4635000.0],["2024-03-04",17.2471,17.463,16.6483,16.7955,2343500.0],["2024-03-05",16.8152,17.0507,16.452,16.9035,2504100.0],["2024-03-06",16.9919,17.1096,16.6385,16.7464,1704500.0],["2024-03-07",16.7268,17.4728,16.7268,17.3256,4003500.0],["2024-03-08",17.3845,17.5219,16.6974,16.825,1775000.0],["2024-03-11",16.7759,17.3747,16.6974,17.3354,3960600.0],["2024-03-12",17.4041,18.1796,17.2471,17.7968,3762400.0],["2024-03-13",17.8459,18.5526,17.8459,18.5232,3338300.0],["2024-03-14",18.6017,18.8667,18.2483,18.5035,3781200.0],["2024-03-15",18.4545,18.4545,17.9244,18.0029,3065800.0],["2024-03-18",17.9735,18.2091,17.7673,17.9538,2523900.0],["2024-03-19",17.9244,18.0226,17.6299,17.6986,4040200.0],["2024-03-20",17.6397,17.6986,17.4434,17.5514,3476300.0],["2024-03-21",17.5514,17.7477,17.4139,17.4827,1525700.0],["2024-03-22",17.4336,17.7183,17.3452,17.6397,1295400.0],["2024-03-25",17.7379,17.9735,17.4041,17.4041,1066100.0],["2024-03-26",17.5023,17.679,17.2569,17.2667,1545400.0],["2024-03-27",17.414,17.7379,17.306,17.7379,1626400.0],["2024-03-28",17.6103,17.7183,17.3649,17.6397,1641300.0],["2024-04-01",17.6692,18.1305,17.4728,18.1207,2564300.0],["2024-04-02",18.0324,18.3072,17.7575,18.0913,1890900.0],["2024-04-03",18.0618,18.5134,17.9244,18.3563,2626300.0],["2024-04-04",18.3759,18.7588,18.3759,18.4152,2918000.0],["2024-04-05",19.0434,20.0251,18.8667,19.4066,10753400.0],["2024-04-08",19.4557,19.6226,18.8177,18.8275,5351200.0],["2024-04-09",18.7686,18.9944,18.6312,18.7293,3095200.0],["2024-04-10",18.4937,18.5134,17.9244,18.1403,3182400.0],["2024-04-11",18.1207,18.2091,17.4728,17.9048,3164900.0],["2024-04-12",17.7575,17.8655,17.4139,17.463,2736500.0],["2024-04-15",17.4827,17.9637,17.3551,17.3551,2908700.0],["2024-04-16",17.414,17.9048,17.3158,17.7968,2426500.0],["2024-04-17",17.9833,18.2483,17.6594,17.7968,1740400.0],["2024-04-18",17.9931,18.1894,17.7379,17.787,1857600.0],["2024-04-19",17.6594,17.9931,17.5219,17.8851,2461900.0],["2024-04-22",17.9538,18.0618,17.5219,17.5317,3655900.0],["2024-04-23",17.6201,17.9146,17.4238,17.5023,2310600.0],["2024-04-24",17.4434,17.5906,17.1391,17.3845,2041100.0],["2024-04-25",17.1685,17.2274,16.8741,17.1587,1780500.0],["2024-04-26",17.3158,17.4336,17.09,17.3256,1745200.0],["2024-04-29",17.2765,17.4532,17.0017,17.2176,1981700.0],["2024-04-30",17.0704,17.1096,16.717,16.825,2584800.0],["2024-05-01",16.8053,17.3354,16.6679,17.1096,5392700.0],["2024-05-02",17.9637,18.425,16.8446,17.2667,3622500.0],["2024-05-03",17.5416,18.1796,17.2373,17.3943,3420700.0],["2024-05-06",17.3551,17.5317,16.6876,16.6974,3134000.0],["2024-05-07",16.4421,17.09,16.3734,17.0606,2397700.0],["2024-05-08",16.9428,17.09,16.7857,17.0508,1889800.0],["2024-05-09",16.9035,17.1489,16.7661,16.9035,1471500.0],["2024-05-10",16.9035,16.982,16.7955,16.8642,1452300.0],["2024-05-13",16.8741,18.0324,16.8642,17.6986,4374800.0],["2024-05-14",18.1698,18.9551,17.8262,18.4348,6292600.0],["2024-05-15",18.4054,18.5134,18.052,18.3858,4228800.0],["2024-05-16",18.3956,18.5428,17.4728,17.4827,3383900.0],["2024-05-17",17.4925,17.5808,17.0606,17.3551,2629100.0],["2024-05-20",17.3551,17.5121,17.1784,17.3551,1485500.0],["2024-05-21",17.2176,17.5612,17.0311,17.1587,2616200.0],["2024-05-22",17.1293,17.4336,16.9133,17.4336,2833000.0],["2024-05-23",17.198,17.7084,17.198,17.4238,1398800.0],["2024-05-24",17.5514,17.7084,17.4139,17.5514,1377500.0],["2024-05-28",17.5416,17.5416,16.6974,16.7759,3199300.0],["2024-05-29",16.6875,16.9722,16.6385,16.6385,1846500.0],["2024-05-30",16.7268,16.9231,16.6287,16.6777,3797200.0],["2024-05-31",16.7464,16.9722,16.5796,16.9526,2092000.0],["2024-06-03",16.9919,17.0311,16.5894,16.7857,2168900.0],["2024-06-04",16.609,16.8642,16.344,16.344,2560700.0],["2024-06-05",16.3047,16.3734,16.02,16.1673,3420300.0],["2024-06-06",16.1182,16.7857,16.0986,16.5698,2617100.0],["2024-06-07",16.4421,16.6777,16.3636,16.4912,2642200.0],["2024-06-10",16.3243,16.6287,16.2949,16.501,1836700.0],["2024-06-11",16.452,17.2274,16.3145,16.8348,2634300.0],["2024-06-12",17.0017,17.787,17.0017,17.5416,3979500.0],["2024-06-13",17.5416,17.9538,17.4434,17.5023,2599300.0],["2024-06-14",17.3747,18.0127,17.1096,17.9931,2932200.0],["2024-06-17",18.1207,18.8471,18.1207,18.8078,4503800.0],["2024-06-18",18.8079,19.5539,18.7686,19.387,4015900.0],["2024-06-20",19.387,19.603,18.6999,19.0336,2787800.0],["2024-06-21",19.0729,19.4655,18.8373,19.122,3482600.0],["2024-06-24",19.9171,20.4079,19.6324,20.3686,5549800.0],["2024-06-25",20.457,21.095,20.4079,21.0263,4023500.0],["2024-06-26",20.8987,21.095,20.5944,20.8594,2179600.0],["2024-06-27",20.8496,21.0558,20.5944,20.7515,1996100.0],["2024-06-28",20.8889,21.2619,20.5355,21.2226,3160300.0],["2024-07-01",21.2914,21.468,20.7711,21.1736,3301700.0],["2024-07-02",21.203,21.3012,20.9969,21.0263,2075000.0],["2024-07-03",21.1048,21.2128,20.7907,20.9674,1119600.0],["2024-07-05",20.8104,21.3797,20.7416,21.3306,2927500.0],["2024-07-08",21.5466,21.7822,21.0656,21.4386,3630700.0],["2024-07-09",21.5466,21.7331,21.2226,21.2717,2485100.0],["2024-07-10",21.2815,21.3502,20.7122,21.095,3045100.0],["2024-07-11",21.1539,21.3404,20.8496,21.1637,2227100.0],["2024-07-12",21.2815,21.4779,21.0459,21.203,3204000.0],["2024-07-15",21.311,21.311,20.4962,20.8987,2393200.0],["2024-07-16",20.7515,20.938,20.0545,20.4668,2530100.0],["2024-07-17",20.241,20.5846,20.0741,20.3981,2226800.0],["2024-07-18",20.8398,21.4975,20.7416,21.311,5404400.0],["2024-07-19",21.3404,21.7429,20.9576,20.9772,2999900.0],["2024-07-22",20.9674,21.3993,20.7907,21.3012,2169200.0],["2024-07-23",21.3208,21.8411,21.1048,21.8411,2214300.0],["2024-07-24",21.7233,21.8411,21.0754,21.1245,3442000.0],["2024-07-25",21.2914,21.6349,20.8987,20.9183,2572300.0],["2024-07-26",21.0852,21.6153,20.7809,21.5858,2515000.0],["2024-07-29",21.6545,22.2435,21.5957,22.1454,3645300.0],["2024-07-30",22.3613,22.6558,22.2043,22.4595,3500200.0],["2024-07-31",22.5871,23.4215,22.5086,23.1466,3446700.0],["2024-08-01",23.1466,23.3626,22.5086,22.6656,3994700.0],["2024-08-02",23.7945,24.9037,23.0877,24.3933,8461200.0],["2024-08-05",23.4018,25.0411,23.1466,24.9528,6821500.0],["2024-08-06",25.0411,25.9541,24.943,25.7185,4568300.0],["2024-08-07",25.9737,25.9737,25.316,25.5418,2379400.0],["2024-08-08",25.6203,25.7675,24.9626,25.4927,3952200.0],["2024-08-09",25.4731,25.8657,25.1688,25.5025,2410200.0],["2024-08-12",25.5025,26.4252,25.2669,26.4056,2586300.0],["2024-08-13",26.2289,26.3761,25.8461,26.0424,2263900.0],["2024-08-14",26.0424,26.5823,25.8755,25.8755,1916200.0],["2024-08-15",26.2976,26.435,25.6694,26.0326,2179700.0],["2024-08-16",26.0424,26.2976,25.6399,26.0326,1595700.0],["2024-08-19",26.0718,26.8768,25.9148,26.8375,2142800.0],["2024-08-20",26.7688,26.7884,26.278,26.6019,2028500.0],["2024-08-21",26.6804,26.9553,26.4154,26.867,2684200.0],["2024-08-22",26.8768,27.0633,26.7295,26.9749,1098100.0],["2024-08-23",27.0436,27.3676,26.8964,27.2891,1528600.0],["2024-08-26",27.2302,27.6817,27.1418,27.6523,2654900.0],["2024-08-27",27.0338,27.9075,26.7393,27.6621,2294500.0],["2024-08-28",27.1222,27.4952,26.8768,27.1909,1969600.0],["2024-08-29",27.2105,27.2891,26.7295,27.2105,1396700.0],["2024-08-30",27.1025,27.3578,26.759,26.8768,1963200.0],["2024-09-03",26.9455,27.5737,26.7295,26.7492,2753200.0],["2024-09-04",26.7295,27.2989,26.4154,27.2203,2773600.0],["2024-09-05",27.2596,28.1725,27.1418,28.0547,2265700.0],["2024-09-06",27.9173,28.0449,27.1124,27.5737,1692700.0],["2024-09-09",27.6032,28.3198,27.6032,28.0743,1979200.0],["2024-09-10",28.1823,28.5357,27.7602,28.0253,5815000.0],["2024-09-11",27.9369,28.3198,27.6424,27.7111,2633300.0],["2024-09-12",27.9173,28.3296,27.8388,28.0743,1623800.0],["2024-09-13",28.2216,28.5259,27.878,28.2216,1138000.0],["2024-09-16",28.1234,28.251,27.7897,27.8878,1459200.0],["2024-09-17",28.0743,28.0743,27.4657,28.0645,1447900.0],["2024-09-18",28.1136,28.4375,27.9369,28.094,1806100.0],["2024-09-19",28.3099,28.3198,27.2792,27.8093,2090800.0],["2024-09-20",27.9173,28.0449,27.6424,27.7995,2914800.0],["2024-09-23",27.7995,27.7995,26.8571,27.1124,2796400.0],["2024-09-24",26.8866,27.2203,26.7001,27.2007,2142000.0],["2024-09-25",27.2203,27.2694,26.2584,26.3663,3368100.0],["2024-09-26",26.543,27.3087,26.4252,26.9259,2535100.0],["2024-09-27",26.867,27.3872,26.6804,27.3283,1856100.0],["2024-09-30",27.4657,27.6817,27.2203,27.3283,1505600.0],["2024-10-01",27.3676,27.4559,26.9455,26.9651,2665300.0],["2024-10-02",26.7393,27.2203,26.5627,26.8571,2956600.0],["2024-10-03",26.7295,26.7688,25.797,26.1995,2211000.0],["2024-10-04",26.1602,26.6117,25.9148,26.2682,1389700.0],["2024-10-07",26.0522,26.6412,25.8951,26.4743,1600100.0],["2024-10-08",26.4056,26.8179,26.2976,26.4252,1317800.0],["2024-10-09",26.6706,27.0731,26.4547,26.8473,1983100.0],["2024-10-10",27.0436,28.6142,26.8964,28.1038,2887600.0],["2024-10-11",28.5259,29.321,28.3001,29.1345,3757700.0],["2024-10-14",29.1247,29.2817,28.3001,28.5553,2467700.0],["2024-10-15",28.4474,28.4964,27.613,28.1823,2517600.0],["2024-10-16",28.0743,28.4081,27.8878,28.1431,1515300.0],["2024-10-17",28.1234,28.6142,27.8486,28.3983,1431000.0],["2024-10-18",28.4768,28.9284,28.0547,28.2412,2938200.0],["2024-10-21",28.2314,28.8302,27.9271,28.0351,2581200.0],["2024-10-22",27.9566,28.4768,27.8289,27.9467,1411900.0],["2024-10-23",27.8977,28.1136,27.4952,27.8191,1438000.0],["2024-10-24",27.6032,27.9271,27.4756,27.6915,1656300.0],["2024-10-25",27.77,28.3394,27.7308,28.1627,2046300.0],["2024-10-28",28.3198,29.0069,28.1627,28.8302,2906600.0],["2024-10-29",28.7124,29.5468,28.4964,29.1149,3301100.0],["2024-10-30",29.1836,30.1259,28.9971,29.9198,3499200.0],["2024-10-31",28.8204,30.5186,27.9173,29.2032,4232300.0],["2024-11-01",29.2719,29.5075,28.3786,29.3014,3262800.0],["2024-11-04",29.3308,29.5271,28.5652,29.0265,2158600.0],["2024-11-05",29.1443,29.6449,29.1149,29.1443,2258400.0],["2024-11-06",29.8805,30.3517,29.2228,30.1947,3672500.0],["2024-11-07",30.067,31.0781,29.91,30.9898,2399900.0],["2024-11-08",30.8523,31.2842,30.7247,30.9309,2131400.0],["2024-11-11",31.1174,31.883,30.8818,31.7849,2166600.0],["2024-11-12",31.7358,32.5015,31.5493,32.1383,1898200.0],["2024-11-13",32.0794,32.0794,31.0879,31.2253,2121000.0],["2024-11-14",31.3431,32.0303,31.1468,31.3922,2348800.0],["2024-11-15",31.7751,32.1088,31.1566,31.2548,1978300.0],["2024-11-18",31.0585,31.51,30.7051,31.402,2040200.0],["2024-11-19",31.0388,32.8352,30.9603,32.8352,2589800.0],["2024-11-20",32.9726,33.6303,32.0205,32.1873,3025600.0],["2024-11-21",32.1873,32.2561,31.2941,31.6573,3441800.0],["2024-11-22",31.6671,32.0695,31.353,32.0303,2233900.0],["2024-11-25",32.0794,33.1297,32.0008,32.6389,3260500.0],["2024-11-26",32.5211,33.3358,31.9812,32.2364,7899500.0],["2024-11-27",33.1297,33.7972,32.5113,33.5518,2827300.0],["2024-11-29",33.9641,34.3469,33.5125,33.8855,1883300.0],["2024-12-02",34.5138,35.6132,34.3273,35.358,4589100.0],["2024-12-03",35.2304,35.4071,34.3567,34.8475,2546100.0],["2024-12-04",34.7494,35.034,33.9935,34.6905,1916600.0],["2024-12-05",34.9162,35.1715,34.6119,34.7886,1357400.0],["2024-12-06",34.5432,34.6905,33.9837,34.5334,1723700.0],["2024-12-09",34.023,34.1604,32.5898,32.6978,3157600.0],["2024-12-10",32.8843,33.5714,32.5113,32.9923,2607200.0],["2024-12-11",33.0904,33.2769,32.1383,32.4229,1961000.0],["2024-12-12",32.6683,33.061,32.1775,32.4229,1961000.0],["2024-12-13",32.4131,32.5309,31.5395,31.5689,1828800.0],["2024-12-16",31.4708,31.8732,31.0781,31.5787,2652300.0],["2024-12-17",31.0781,31.3039,30.5088,30.9799,2011300.0],["2024-12-18",31.2548,31.6376,30.3419,30.3517,3013600.0],["2024-12-19",30.7149,31.4708,30.5382,30.7934,2158200.0],["2024-12-20",30.5088,31.0094,29.9492,30.2634,3243000.0],["2024-12-23",30.0965,30.3124,29.694,29.9296,1575900.0],["2024-12-24",29.9198,30.4597,29.7529,30.1456,1006600.0],["2024-12-26",30.1456,30.4989,29.91,29.9885,2031400.0],["2024-12-27",29.8707,30.391,29.7038,30.3812,1673800.0],["2024-12-30",30.0572,30.9701,29.9492,30.4008,1534500.0],["2024-12-31",30.4302,30.7738,30.175,30.4106,1260000.0],["2025-01-02",30.3026,30.8229,30.0572,30.4008,3210900.0],["2025-01-03",30.3517,30.6658,30.067,30.4891,1168500.0],["2025-01-06",30.1161,30.391,29.0658,29.9689,2529800.0],["2025-01-07",30.0278,30.4204,29.7922,30.0474,1691000.0],["2025-01-08",29.8413,29.9296,29.4388,29.8707,1421800.0],["2025-01-10",29.2719,29.8118,29.1247,29.6057,1785100.0],["2025-01-13",29.2916,29.6155,28.8989,29.2032,1713900.0],["2025-01-14",29.3406,29.6057,28.8007,28.8106,2156000.0],["2025-01-15",29.2916,30.1063,28.5063,28.5161,1673500.0],["2025-01-16",28.5161,28.7909,28.0056,28.0547,1941400.0],["2025-01-17",28.1823,28.5357,28.0547,28.1431,1585200.0],["2025-01-21",28.3198,28.4375,27.8682,28.2903,2021700.0],["2025-01-22",28.7713,29.3308,28.6633,28.7713,2047600.0],["2025-01-23",28.683,28.948,28.3787,28.9087,1112900.0],["2025-01-24",28.9284,28.9578,28.3296,28.5553,1636800.0],["2025-01-27",28.5553,28.7615,28.0155,28.1921,1620000.0],["2025-01-28",28.2314,28.7811,28.0743,28.3001,1577400.0],["2025-01-29",28.1332,28.5063,28.0155,28.4866,1217700.0],["2025-01-30",28.9284,29.0069,28.0547,28.3198,2889100.0],["2025-01-31",28.4277,28.575,27.8388,28.1038,2562000.0],["2025-02-03",27.9271,28.7222,27.7995,28.6142,5053400.0],["2025-02-04",28.84,29.3406,28.7418,28.9284,4269500.0],["2025-02-05",29.1934,30.6069,29.1836,29.9885,4336300.0],["2025-02-06",30.1554,30.6167,29.9787,30.4008,1855700.0],["2025-02-07",30.4204,30.6266,30.2339,30.4695,1718000.0],["2025-02-10",30.6266,30.8425,30.0867,30.5186,1822900.0],["2025-02-11",30.3615,30.8131,30.1456,30.6953,1551300.0],["2025-02-12",30.5088,31.3039,30.5088,31.3039,1725000.0],["2025-02-13",31.4119,31.9714,31.1174,31.9223,3554500.0],["2025-02-14",31.9616,32.4131,31.402,31.9616,1940300.0],["2025-02-18",31.9517,32.7665,31.9027,32.4524,4446000.0],["2025-02-19",30.6266,30.6266,27.0535,28.0449,14638300.0],["2025-02-20",27.77,27.8191,26.0031,27.2792,8513600.0],["2025-02-21",27.4854,27.6817,26.5725,26.9455,4297600.0],["2025-02-24",26.6903,27.1516,26.3958,26.5136,4661400.0],["2025-02-25",26.5038,26.6804,25.6105,26.1798,3244900.0],["2025-02-26",25.7675,26.3663,25.1393,25.4829,6846000.0],["2025-02-27",25.5319,25.7675,24.9822,25.1982,2575700.0],["2025-02-28",25.1688,25.3356,24.7761,25.1393,2448500.0],["2025-03-03",25.2964,25.6203,23.8926,23.9123,5051400.0],["2025-03-04",24.0006,24.6387,23.6669,23.9319,4999900.0],["2025-03-05",23.9221,24.5228,23.0554,23.4001,3736500.0],["2025-03-06",23.0948,23.4001,22.7698,23.3804,4222100.0],["2025-03-07",23.4986,24.641,23.4296,24.0304,5788600.0],["2025-03-10",23.4986,24.1486,23.469,23.8925,3759100.0],["2025-03-11",23.8925,24.2372,23.4986,23.6955,3944300.0],["2025-03-12",23.8334,24.0501,23.3016,23.5084,5398800.0],["2025-03-13",23.4493,23.9812,23.1736,23.4986,11227000.0],["2025-03-14",23.538,24.0796,23.4493,23.8827,3973700.0],["2025-03-17",23.9516,24.6804,23.9221,24.5622,4351400.0],["2025-03-18",24.444,25.0546,24.1584,24.6312,4346200.0],["2025-03-19",24.8084,25.7637,24.8084,25.7046,4558800.0],["2025-03-20",25.4683,26.2857,25.4683,26.0296,5806400.0],["2025-03-21",25.9115,25.9115,25.5077,25.6554,4693800.0],["2025-03-24",26.0986,26.3251,24.8774,24.9857,5207800.0],["2025-03-25",24.8577,25.5077,24.5721,25.2122,2863400.0],["2025-03-26",25.3009,25.7539,25.2812,25.6652,4390200.0],["2025-03-27",25.5963,25.8918,25.3107,25.3501,2448100.0],["2025-03-28",25.1433,25.1433,24.3751,24.4637,2382700.0],["2025-03-31",24.1289,24.6312,23.6562,24.513,3037800.0],["2025-04-01",24.4145,24.6312,24.0008,24.1683,3168000.0],["2025-04-02",24.0698,24.6213,23.8433,24.4145,2220000.0],["2025-04-03",23.8334,24.6509,23.8334,24.6115,4131100.0],["2025-04-04",24.0599,25.0842,23.9319,24.2077,4202600.0],["2025-04-07",24.5918,26.8963,24.1584,25.3107,7008000.0],["2025-04-08",25.6849,26.138,24.8971,25.0645,4210400.0],["2025-04-09",25.0743,26.9259,24.9266,26.4137,6632700.0],["2025-04-10",25.7834,27.0145,25.7736,26.7683,4326500.0],["2025-04-11",27.1819,27.8418,26.9062,27.5069,4073400.0],["2025-04-14",27.7827,27.7827,26.7781,27.3395,3269100.0],["2025-04-15",27.3986,27.8319,27.3789,27.763,2802900.0],["2025-04-16",27.7433,27.9206,27.2903,27.6054,2277300.0],["2025-04-17",27.5857,28.1175,27.3789,28.1077,2652400.0],["2025-04-21",28.2948,28.2948,27.6546,28.1175,3571200.0],["2025-04-22",28.344,29.0236,28.1471,28.9645,3182000.0],["2025-04-23",29.0334,29.2895,28.4819,28.5903,4817200.0],["2025-04-24",28.738,28.8069,28.3243,28.5607,3878100.0],["2025-04-25",28.5706,29.4471,28.413,29.0925,4613800.0],["2025-04-28",29.2797,29.585,29.0728,29.5456,2850300.0],["2025-04-29",29.5062,29.6834,29.2304,29.319,2369600.0],["2025-04-30",29.1615,29.4668,28.9054,29.4569,3450600.0],["2025-05-01",29.2304,29.5653,28.6789,29.4372,8470200.0],["2025-05-02",28.5115,30.235,27.6842,29.841,4264100.0],["2025-05-05",28.866,29.4175,27.438,29.3387,6309800.0],["2025-05-06",29.2403,30.5304,29.063,30.3433,4481300.0],["2025-05-07",30.4319,31.0918,30.2645,30.6978,2954400.0],["2025-05-08",30.6781,31.0425,30.4122,30.5403,2277100.0],["2025-05-09",30.5895,30.8751,30.2153,30.7668,2176300.0],["2025-05-12",30.4516,30.9539,29.4668,29.8607,3806100.0],["2025-05-13",29.9395,30.3236,29.585,30.166,2178000.0],["2025-05-14",30.1266,30.8357,29.9592,30.688,2934500.0],["2025-05-15",31.1903,31.4562,30.8456,31.3872,2390400.0],["2025-05-16",31.1312,31.7122,31.1312,31.3577,1802800.0],["2025-05-19",31.5054,31.5054,30.9638,31.1804,2379000.0],["2025-05-20",31.0622,31.3774,30.8357,31.1213,3469600.0],["2025-05-21",30.9441,32.0372,30.9342,31.7122,2292400.0],["2025-05-22",31.8107,32.1062,31.6138,31.9486,3283500.0],["2025-05-23",31.8403,32.3524,31.7516,31.9585,2536300.0],["2025-05-27",32.3721,33.1797,32.2736,33.1797,5407500.0],["2025-05-28",33.1797,33.1797,32.313,32.6577,2917100.0],["2025-05-29",32.5688,32.7564,32.095,32.5392,1925500.0],["2025-05-30",32.8157,33.5758,32.4109,33.3389,2969900.0],["2025-06-02",33.0723,33.1809,32.2727,32.6281,3481400.0],["2025-06-03",32.5689,32.6281,31.7889,31.8975,11491600.0],["2025-06-04",31.7297,31.858,30.8017,31.1176,3380200.0],["2025-06-05",31.1077,31.4138,30.8807,31.1571,1951400.0],["2025-06-06",31.4039,31.7494,30.7326,31.7297,2726600.0],["2025-06-09",31.6112,31.6705,30.8116,31.0189,3906400.0],["2025-06-10",31.088,31.4533,30.8905,31.0979,1746400.0],["2025-06-11",31.009,31.7198,30.7326,31.7198,2155600.0],["2025-06-12",31.7198,31.7297,31.088,31.4237,6534500.0],["2025-06-13",31.3546,32.0061,31.1374,31.7297,5753600.0],["2025-06-16",31.7889,32.1542,30.6339,31.5323,3336400.0],["2025-06-17",31.5421,32.1049,31.1077,32.0851,11617900.0],["2025-06-18",31.9469,32.5294,31.8185,32.2332,4467600.0],["2025-06-20",32.3319,32.3615,31.1077,31.4829,5976100.0],["2025-06-23",31.4533,31.4533,29.9823,30.6635,4740600.0],["2025-06-24",30.6734,31.0781,30.239,30.2488,3631400.0],["2025-06-25",30.239,30.3772,29.7454,29.8243,3157200.0],["2025-06-26",29.9329,30.2785,29.7651,30.0415,3875400.0],["2025-06-27",30.1896,30.6043,29.3702,29.7157,4966200.0],["2025-06-30",29.6269,29.8934,29.1431,29.7947,5197500.0],["2025-07-01",29.775,29.9922,29.3801,29.7157,4034200.0],["2025-07-02",29.7947,30.1008,29.4294,29.7947,5553600.0],["2025-07-03",29.9724,30.4364,29.8046,30.318,3558100.0],["2025-07-07",30.5154,30.703,29.3603,29.4788,4793700.0],["2025-07-08",29.5183,30.4068,29.3505,30.2488,5257500.0],["2025-07-09",29.7552,29.9724,27.998,28.4422,9258200.0],["2025-07-10",28.6594,29.6664,28.4422,29.4689,5109900.0],["2025-07-11",29.9823,30.0119,29.1925,29.4196,5315600.0],["2025-07-14",29.5578,29.8638,29.1629,29.4689,4222200.0],["2025-07-15",29.4689,29.7552,28.9852,29.3505,3311900.0],["2025-07-16",29.4591,29.9231,29.0839,29.617,3587800.0],["2025-07-17",29.6269,29.8934,29.232,29.6071,3486500.0],["2025-07-18",29.854,30.3476,29.5677,29.8342,3794300.0],["2025-07-21",29.6565,30.2488,29.1728,29.3702,2588000.0],["2025-07-22",29.2616,30.081,29.2024,29.6861,3322800.0],["2025-07-23",29.5183,30.0317,29.3702,30.0317,2810200.0],["2025-07-24",29.8934,30.0119,28.6199,28.6199,3008600.0],["2025-07-25",28.6693,28.8963,28.2349,28.6693,2839900.0],["2025-07-28",28.61,28.8272,27.6426,27.8696,4287900.0],["2025-07-29",27.9683,28.1164,27.0996,27.3168,3748100.0],["2025-07-30",27.3168,27.4254,26.754,26.9021,4341400.0],["2025-07-31",26.8034,27.0107,26.369,26.527,8080200.0],["2025-08-01",28.0572,28.1263,25.4213,25.5397,7275800.0],["2025-08-04",25.5397,26.2209,24.7894,25.362,6011700.0],["2025-08-05",25.1942,25.6681,24.8487,25.1745,4133800.0],["2025-08-06",25.0955,25.2436,24.5229,24.6019,4062300.0],["2025-08-07",24.4439,25.1448,24.4439,24.671,3800000.0],["2025-08-08",24.7006,25.0363,24.286,24.4933,5587700.0],["2025-08-11",24.6809,25.1547,24.5624,24.977,5920800.0],["2025-08-12",25.1547,25.4311,24.977,25.0659,4179000.0],["2025-08-13",24.9375,25.7471,24.8684,25.6483,5799900.0],["2025-08-14",25.6681,25.6681,24.9573,25.0066,3421400.0],["2025-08-15",25.0165,25.4608,24.7203,25.2929,5168800.0],["2025-08-18",25.3522,26.2506,25.2633,25.7569,5603000.0],["2025-08-19",25.7866,26.3493,25.6681,26.1321,3977800.0],["2025-08-20",26.1518,26.6454,26.0037,26.2407,3176200.0],["2025-08-21",26.2209,26.3295,25.7767,25.8458,3149400.0],["2025-08-22",25.8458,26.5368,25.7076,26.2111,2916800.0],["2025-08-25",26.3789,26.4184,25.8063,25.826,3405700.0],["2025-08-26",25.678,25.9346,25.3028,25.5496,3468200.0],["2025-08-27",25.5694,25.8467,25.4209,25.6784,3151500.0],["2025-08-28",25.6982,25.8467,25.2426,25.2426,3430500.0],["2025-08-29",25.1733,25.5595,25.0347,25.5496,3706700.0],["2025-09-02",25.5001,26.0052,25.0149,25.3615,5373700.0],["2025-09-03",25.3219,25.5595,25.1436,25.1436,4925300.0],["2025-09-04",25.2129,25.3516,24.8168,25.1634,3563000.0],["2025-09-05",25.0347,25.6387,25.0347,25.6288,3183200.0],["2025-09-08",25.7477,27.2034,25.6387,27.1935,6531100.0],["2025-09-09",26.9162,27.3123,26.5498,26.7479,4133600.0],["2025-09-10",26.5696,26.9261,26.53,26.8964,2414000.0],["2025-09-11",26.9063,28.0055,26.8865,27.8966,3765800.0],["2025-09-12",27.9659,28.0749,27.7184,27.9758,2785300.0],["2025-09-15",28.1739,28.5799,27.9164,28.2432,4848800.0],["2025-09-16",28.2234,28.471,28.0155,28.2828,2853500.0],["2025-09-17",28.2234,28.372,27.7085,27.9758,3373500.0],["2025-09-18",27.8768,28.0947,27.4708,27.6094,6067300.0],["2025-09-19",27.4213,27.7481,27.0054,27.3421,6335800.0],["2025-09-22",27.3222,27.7382,27.2529,27.7283,4403200.0],["2025-09-23",27.7382,28.8671,27.7382,28.7087,3809500.0],["2025-09-24",28.7087,29.2038,28.2036,28.2927,3301100.0],["2025-09-25",28.4314,28.4611,27.8768,28.1145,2338800.0],["2025-09-26",28.0749,28.669,28.0551,28.3224,1947000.0],["2025-09-29",27.6688,28.1442,27.1044,27.2925,3529800.0],["2025-09-30",27.2826,27.9758,27.144,27.7481,2947900.0],["2025-10-01",27.7283,28.2135,27.6094,27.7481,2309500.0],["2025-10-02",27.5401,27.7382,26.8469,27.55,2374200.0],["2025-10-03",27.5302,28.4017,27.5203,27.956,3437100.0],["2025-10-06",27.956,27.956,26.5894,26.6587,3891100.0],["2025-10-07",26.6092,26.7479,26.0349,26.0547,2894900.0],["2025-10-08",26.1834,26.2923,25.2426,25.4803,3253200.0],["2025-10-09",25.6486,26.4013,25.3912,26.3419,4126800.0],["2025-10-10",26.3815,26.6786,25.4704,25.5001,3999100.0],["2025-10-13",25.1733,25.4902,24.6187,24.8465,3999100.0],["2025-10-14",24.6782,25.9556,24.6385,25.9061,3885700.0],["2025-10-15",26.0052,27.0648,25.8368,26.738,5593600.0],["2025-10-16",26.8964,26.9954,25.8962,26.2428,3526600.0],["2025-10-17",26.2131,27.1539,26.1834,26.2032,3403800.0],["2025-10-20",26.1042,26.7677,26.1042,26.4409,3473900.0],["2025-10-21",26.3617,27.3916,26.3617,27.0054,3398800.0],["2025-10-22",27.045,27.4213,25.9853,26.0547,4134900.0],["2025-10-23",26.322,26.629,25.8863,26.1834,2574300.0],["2025-10-24",26.2428,26.6885,25.7576,26.1438,2588200.0],["2025-10-27",26.0547,26.9261,25.8962,26.7776,4556100.0],["2025-10-28",26.6191,27.0252,26.025,26.3914,2885600.0],["2025-10-29",26.2032,27.1737,26.2032,27.0252,2638200.0],["2025-10-30",26.7182,27.0252,25.8665,25.916,2711400.0],["2025-10-31",25.9754,26.837,25.8863,26.7479,2861100.0],["2025-11-03",26.5894,26.738,26.0349,26.4805,2849600.0],["2025-11-04",26.7281,27.0153,26.1636,26.4904,4026000.0],["2025-11-05",28.7285,29.2137,27.7184,28.5106,5640700.0],["2025-11-06",28.5106,28.8671,27.2925,28.7087,3299100.0],["2025-11-07",28.6591,28.6591,27.5797,28.3026,2515600.0],["2025-11-10",28.2729,29.8178,27.7481,29.798,3500500.0],["2025-11-11",29.9069,30.5407,29.6098,30.1149,2977000.0],["2025-11-12",30.1248,30.2535,29.7089,29.7287,2611000.0],["2025-11-13",29.8079,30.4714,29.5999,29.6593,2258900.0],["2025-11-14",29.6296,29.7188,28.8473,29.59,1590000.0],["2025-11-17",29.4613,29.5999,28.9859,29.3028,2196600.0],["2025-11-18",29.2137,29.9366,28.669,29.8871,2569100.0],["2025-11-19",29.7287,30.5209,29.5306,29.8079,3146400.0],["2025-11-20",29.7782,30.61,28.7087,28.778,2635600.0],["2025-11-21",28.6889,29.7782,28.4611,29.2038,3314500.0],["2025-11-24",28.9958,29.4118,27.5698,27.6986,4165000.0],["2025-11-25",27.7382,28.2135,27.6193,27.7184,3473600.0],["2025-11-26",27.6589,27.8768,27.1935,27.2331,3781500.0],["2025-11-28",27.4219,27.5212,27.0443,27.2033,1638300.0],["2025-12-01",27.0642,27.2927,25.6931,26.7065,3551700.0],["2025-12-02",26.478,26.8258,24.9579,25.0871,4678800.0],["2025-12-03",24.9976,25.2659,22.6827,22.7423,9285900.0],["2025-12-04",22.5634,23.8352,22.474,23.706,7573300.0],["2025-12-05",23.4676,23.8253,21.4805,21.8084,9375500.0],["2025-12-08",22.8317,23.6663,22.6529,23.3484,7249300.0],["2025-12-09",23.2987,24.5009,22.9807,24.3618,6743100.0],["2025-12-10",24.5108,25.1566,24.4711,24.9678,4630700.0],["2025-12-11",25.2162,25.405,24.4711,24.8883,4208000.0],["2025-12-12",24.8188,25.0473,24.2525,24.4909,3574600.0],["2025-12-15",24.0935,24.4214,23.4179,23.6762,3567900.0],["2025-12-16",23.6961,24.0041,23.408,23.6563,2859300.0],["2025-12-17",23.4179,23.7756,23.0105,23.3384,3091900.0],["2025-12-18",22.8714,23.3583,21.4606,21.7885,6149200.0],["2025-12-19",21.56,22.7224,21.5103,22.1263,5108800.0],["2025-12-22",22.166,22.3747,21.7189,22.3051,3064200.0],["2025-12-23",22.5833,23.0602,22.3449,22.5734,2796100.0],["2025-12-24",22.5734,22.7522,22.3747,22.5535,788500.0],["2025-12-26",22.6131,22.7721,22.2952,22.7125,1764300.0],["2025-12-29",22.7025,23.0006,22.4343,22.9609,1911800.0],["2025-12-30",22.9013,23.1993,22.4542,23.0602,2277400.0],["2025-12-31",23.0702,23.3086,22.8516,23.09,2300100.0],["2026-01-02",23.0801,23.398,22.5634,23.3782,2542300.0],["2026-01-05",23.4974,23.4974,22.3647,22.8218,3877100.0],["2026-01-06",22.9013,23.0404,22.3846,22.6131,3624100.0],["2026-01-07",22.9509,22.9509,21.7785,22.4045,3244200.0],["2026-01-08",22.4045,22.8615,22.2952,22.5933,3007900.0],["2026-01-09",22.5436,22.7324,21.9773,22.325,2451300.0],["2026-01-12",22.3548,23.7656,22.2455,23.6961,4749800.0],["2026-01-13",23.4974,23.6166,22.9013,22.941,2195800.0],["2026-01-14",23.1298,24.0935,22.9708,23.9246,2806300.0],["2026-01-15",23.8551,24.7493,23.3682,24.3022,4415700.0],["2026-01-16",24.8387,25.2659,23.557,23.7756,3537400.0],["2026-01-20",24.014,24.481,23.4576,24.3916,3395400.0],["2026-01-21",24.4611,24.6499,23.4179,24.024,3225700.0],["2026-01-22",23.6563,24.3419,23.5769,23.9643,1914600.0],["2026-01-23",23.9445,24.332,23.706,23.8551,1400400.0],["2026-01-26",23.706,23.716,23.2788,23.5073,1875900.0],["2026-01-27",23.2887,23.4278,22.9211,22.9708,2054600.0],["2026-01-28",23.0702,23.4874,22.8416,23.3682,1211700.0],["2026-01-29",23.1993,23.5272,22.8913,23.0801,1301800.0],["2026-01-30",23.1397,23.5967,22.9509,23.5272,2199700.0],["2026-02-02",23.4179,24.5803,23.3782,24.5108,3543800.0],["2026-02-03",24.2227,24.9579,24.0836,24.5207,2931600.0],["2026-02-04",24.8287,26.0607,24.7393,25.0374,3539400.0],["2026-02-05",25.0473,25.4845,24.8883,25.2063,2226100.0],["2026-02-06",25.3156,25.6931,25.0771,25.6037,1580500.0],["2026-02-09",25.2758,25.7527,24.8486,25.6534,2120400.0],["2026-02-10",25.7527,26.0707,25.5441,25.5838,2560300.0],["2026-02-11",25.6633,25.9316,25.3255,25.872,1717800.0],["2026-02-12",25.7627,26.2296,24.64,24.6996,3216800.0],["2026-02-13",24.6201,25.2063,24.2425,24.7194,2788900.0],["2026-02-17",24.8387,25.554,24.6698,25.1963,4381200.0],["2026-02-18",23.7557,26.7363,23.7259,26.2396,5826100.0],["2026-02-19",26.7662,27.4815,26.18,26.1899,2517300.0],["2026-02-20",26.1998,26.5178,25.7925,26.3191,1807600.0],["2026-02-23",26.18,26.3687,25.246,25.7329,2245200.0],["2026-02-24",25.8123,26.0309,25.2162,25.4944,1935200.0],["2026-02-25",25.5342,26.0011,25.2659,25.8322,1873300.0],["2026-02-26",26.3389,26.8754,26.021,26.5476,4483100.0],["2026-02-27",27.3027,28.5446,26.9549,28.0578,5658500.0],["2026-03-02",27.72,28.7731,27.5113,28.3658,4025100.0],["2026-03-03",28.0967,28.8741,27.7279,28.585,3168300.0],["2026-03-04",28.6648,29.0634,28.1565,28.5153,1895000.0],["2026-03-05",28.4555,28.7644,28.0867,28.1565,1750300.0],["2026-03-06",27.8874,28.0867,27.4787,27.5584,2159500.0],["2026-03-09",27.4687,27.6481,26.3525,26.9804,1989500.0],["2026-03-10",26.6415,27.09,26.3026,26.5717,1738600.0],["2026-03-11",26.7212,26.9604,25.7744,25.9239,1950700.0],["2026-03-12",25.8242,26.1033,25.3259,25.4455,2795600.0],["2026-03-13",25.8242,26.2229,25.1863,25.6946,1905600.0],["2026-03-16",25.9438,26.4222,24.9272,26.3026,1269800.0],["2026-03-17",26.4123,26.9305,26.1232,26.6714,1361400.0],["2026-03-18",26.6515,27.0601,26.3923,26.5418,1289100.0],["2026-03-19",26.4222,27.0402,25.9438,26.2827,1375000.0],["2026-03-20",26.4621,26.8608,26.0833,26.3425,2656900.0],["2026-03-23",26.6515,27.987,26.6016,27.7179,2328500.0],["2026-03-24",27.6182,28.1864,27.4986,28.0568,1406700.0],["2026-03-25",28.1963,28.306,27.4189,27.5784,1441300.0],["2026-03-26",27.2893,28.0369,27.2295,28.0169,1288000.0],["2026-03-27",27.5983,27.9771,27.2295,27.9671,1744800.0],["2026-03-30",27.9272,28.1864,27.5784,27.7079,1916500.0],["2026-03-31",27.6581,28.6149,27.1299,28.4256,1972700.0],["2026-04-01",28.5053,28.8043,28.2561,28.4455,1456500.0],["2026-04-02",28.4455,29.3425,27.4588,29.1432,2602100.0],["2026-04-06",29.4023,30.1498,29.3824,30.0302,2684600.0],["2026-04-07",29.9007,30.11,29.5718,29.7811,1393300.0],["2026-04-08",30.688,30.8475,29.502,29.6216,1871200.0],["2026-04-09",29.5219,30.9771,29.3824,30.7678,1918200.0],["2026-04-10",30.6581,30.7877,30.1399,30.2694,1100200.0],["2026-04-13",29.9106,30.5385,29.8807,30.2694,1199200.0],["2026-04-14",30.0402,30.5784,29.9804,30.3591,2487100.0],["2026-04-15",30.389,30.5286,29.502,29.801,2438600.0],["2026-04-16",29.4123,30.0801,29.2229,29.9007,2606500.0],["2026-04-17",30.0203,30.5784,29.2927,29.9106,2833000.0],["2026-04-20",29.8309,30.4688,29.502,30.1598,3010100.0],["2026-04-21",30.1698,30.4488,28.6847,28.7744,2542600.0],["2026-04-22",28.8741,29.0335,28.1864,28.4355,1369800.0],["2026-04-23",28.7345,28.904,28.3458,28.5053,2202500.0],["2026-04-24",28.2462,28.5053,27.9771,28.3857,1404400.0],["2026-04-27",28.904,29.5718,28.7445,29.3425,2771000.0],["2026-04-28",29.5817,29.5817,28.9737,29.1531,922800.0],["2026-04-29",28.884,29.1332,28.4056,28.9139,1446700.0],["2026-04-30",28.7246,29.6017,28.5053,29.4223,2531600.0],["2026-05-01",29.0136,29.7213,27.2993,27.5285,4793900.0],["2026-05-04",27.5983,28.904,26.9903,27.1697,3263100.0],["2026-05-05",27.1996,27.5186,26.8807,26.9106,2132600.0],["2026-05-06",27.2096,28.0867,27.2096,27.6382,2336900.0],["2026-05-07",27.8275,28.1166,27.3491,27.379,1368300.0],["2026-05-08",27.4388,27.6182,26.6116,26.9704,1514400.0],["2026-05-11",27.1498,27.4787,26.492,26.6714,1958700.0],["2026-05-12",26.7711,27.09,26.183,26.193,1772800.0],["2026-05-13",26.0534,26.3525,25.8043,26.2029,1739000.0],["2026-05-14",26.3425,26.8907,26.2528,26.2727,1107300.0],["2026-05-15",26.3325,26.4322,25.6946,25.874,1572900.0],["2026-05-18",25.7943,26.9305,25.7843,26.7412,1569400.0],["2026-05-19",26.6515,26.9305,26.0534,26.2129,1759900.0],["2026-05-20",26.173,26.6315,25.9936,26.3225,1784600.0],["2026-05-21",25.9239,26.801,25.894,26.5119,1278500.0],["2026-05-22",26.5518,27.2495,26.173,26.3425,2247300.0],["2026-05-26",26.3624,27.4388,26.2328,27.2096,1883500.0],["2026-05-27",27.0402,27.6581,26.9305,27.09,1727900.0],["2026-05-28",26.91,27.37,26.91,27.24,1215500.0],["2026-05-29",27.25,28.01,27.0,28.0,2256400.0],["2026-06-01",28.37,31.28,28.1,31.03,4846300.0],["2026-06-02",31.0,31.0,29.34,30.6,2310500.0],["2026-06-03",30.35,30.53,29.53,29.74,2196100.0],["2026-06-04",30.24,30.86,29.97,30.81,1586400.0],["2026-06-05",31.05,31.48,30.86,31.23,1695800.0],["2026-06-08",31.45,31.82,31.0,31.45,2652600.0],["2026-06-09",31.81,32.83,31.64,32.02,3875000.0],["2026-06-10",32.34,33.59,31.92,33.05,3616600.0],["2026-06-11",33.09,34.05,32.71,34.01,3159000.0],["2026-06-12",34.34,34.4,33.26,33.8,2843600.0],["2026-06-15",32.51,33.21,32.05,32.17,2645200.0],["2026-06-16",32.2,33.32,32.12,33.02,2083100.0],["2026-06-17",33.59,33.71,32.84,33.11,2004900.0],["2026-06-18",33.22,34.23,33.01,33.76,2340100.0],["2026-06-22",34.5,34.73,33.59,33.61,1920900.0],["2026-06-23",33.78,34.16,33.29,33.81,1293200.0],["2026-06-24",33.85,34.06,32.95,33.16,1168200.0],["2026-06-25",33.25,33.57,32.32,32.37,1784900.0],["2026-06-26",32.53,33.56,32.38,33.44,4211200.0],["2026-06-29",33.0,33.08,31.95,32.7,2228800.0],["2026-06-30",32.47,32.64,31.67,31.73,1952500.0],["2026-07-01",31.72,32.11,30.99,31.7,1955800.0],["2026-07-02",32.35,32.35,31.19,31.53,2218800.0],["2026-07-06",30.84,31.18,29.47,29.95,4355953.920546],["2026-07-07",29.88,30.48,29.21,29.42,2557892.726392],["2026-07-08",29.17,30.31,29.11,29.75,2303166.5578],["2026-07-09",30.1,30.3,29.35,29.61,2108524.704196],["2026-07-10",29.66,29.849,28.88,29.04,2118505.297802],["2026-07-13",29.22,29.525,28.625,29.15,2186922.667614],["2026-07-14",28.86,29.95,28.75,29.37,2077373.806709],["2026-07-15",29.26,30.19,29.26,29.83,1995054.336211],["2026-07-16",29.3,29.98,28.5,29.85,4030469.982881],["2026-07-17",30.02,30.6,29.65,30.42,2448541.464105],["2026-07-20",31.39,32.19,31.195,31.94,3163384.789778],["2026-07-21",32.05,32.16,31.16,31.48,2332255.126559],["2026-07-22",31.67,32.54,31.38,32.25,2915608.283764],["2026-07-23",32.46,32.735,31.87,32.69,2661042.053815],["2026-07-24",32.79,33.62,32.56,32.71,1562059.045714],["2026-07-27",32.66,33.72,32.65,33.66,2535208.166424],["2026-07-28",33.99,35.15,33.915,35.06,3577761.45457],["2026-07-29",35.35,35.5,34.63,34.89,3647832.926328],["2026-07-30",36.5,37.5,34.52,36.15,4365310.325297],["2026-07-31",36.5,36.84,35.22,36.59,3473716.069324],["2026-08-03",37,38.98,36.875,37.87,4395935.821462],["2026-08-04",37.98,38.12,37.09,38.07,4001472.195909],["2026-08-05",38.21,38.51,37.68,37.77,1957941.744598],["2026-08-06",38.06,38.24,37.58,37.95,2217418.062121],["2026-08-07",37.78,37.92,36.65,37.24,2139573.074412],["2026-08-10",36.63,37.05,36.28,36.79,512231.466101],["2026-08-11",37.3,38.02,36.57,36.66,2087629.223802],["2026-08-12",36.37,37.54,36.37,37.31,2777413.687044],["2026-08-13",37.51,38.07,37.365,37.66,2123581.300814],["2026-08-14",37.25,37.55,36.86,37.38,1928787.854372]]}