{"t":"CNO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2003-09-10",15.0988,16.0789,15.0988,15.3132,266000.0],["2003-09-11",15.696,17.2273,15.696,16.6531,3155200.0],["2003-09-12",16.8445,17.2273,15.497,15.5352,4408900.0],["2003-09-15",15.1601,15.6195,14.8155,15.4127,3313500.0],["2003-09-16",15.2749,15.3132,14.0881,14.1953,4218000.0],["2003-09-17",14.1111,14.8461,13.5522,14.8002,5253800.0],["2003-09-18",14.6624,14.8921,14.4786,14.6777,2149500.0],["2003-09-19",14.7007,15.0069,14.5475,14.6624,2300000.0],["2003-09-22",14.5246,14.6547,13.981,14.3178,1605400.0],["2003-09-23",14.3178,15.0682,14.203,14.8921,1874300.0],["2003-09-24",14.8921,15.0835,14.3944,14.448,1501000.0],["2003-09-25",14.5093,14.6241,14.2336,14.471,2406700.0],["2003-09-26",14.471,14.7619,14.2107,14.2796,1417100.0],["2003-09-29",14.3561,14.425,13.667,14.0805,2398400.0],["2003-09-30",14.0116,14.1647,13.69,13.8278,1557000.0],["2003-10-01",13.8278,14.6624,13.8202,14.6241,3345400.0],["2003-10-02",14.6241,15.5812,14.5858,15.5199,3580100.0],["2003-10-03",15.6195,16.1171,15.4357,15.6195,2325600.0],["2003-10-06",15.1065,15.1601,14.3561,15.0222,4407900.0],["2003-10-07",14.8538,14.8997,14.7007,14.7772,3724100.0],["2003-10-08",14.7772,14.9993,14.5475,14.9457,4694000.0],["2003-10-09",15.0452,15.3898,15.0069,15.1984,3380600.0],["2003-10-10",15.1983,15.5506,15.1448,15.4587,2687500.0],["2003-10-13",15.2902,15.4204,15.2826,15.3668,1233200.0],["2003-10-14",15.3745,15.8798,15.3132,15.7573,2555800.0],["2003-10-15",15.7573,15.8492,15.5812,15.8032,1381700.0],["2003-10-16",15.7803,15.7803,15.5429,15.5659,840900.0],["2003-10-17",15.2366,15.5046,15.0452,15.0835,1455900.0],["2003-10-20",15.0912,15.1907,14.8308,14.9687,987700.0],["2003-10-21",14.8538,15.2979,14.8155,15.252,1192300.0],["2003-10-22",15.1448,15.1907,15.0069,15.1294,551900.0],["2003-10-23",14.9763,15.0069,14.7083,14.8385,903600.0],["2003-10-24",14.8768,15.0069,14.8155,14.8538,509200.0],["2003-10-27",14.8538,15.2366,14.8538,15.1371,1557500.0],["2003-10-28",15.1601,15.6654,15.1448,15.4587,1645300.0],["2003-10-29",15.4587,15.4587,15.206,15.3132,1036400.0],["2003-10-30",15.3285,15.3515,15.0988,15.2749,554400.0],["2003-10-31",15.2137,15.6195,15.1601,15.6195,1985500.0],["2003-11-03",15.5429,15.8109,15.428,15.4357,972900.0],["2003-11-04",15.3898,15.4816,15.2366,15.4281,703800.0],["2003-11-05",15.3132,15.4281,15.3132,15.3591,1064200.0],["2003-11-06",15.3362,15.3362,15.0835,15.2673,840300.0],["2003-11-07",15.2979,15.3132,15.1524,15.2979,776400.0],["2003-11-10",15.1601,15.1601,14.5705,14.8921,2082500.0],["2003-11-11",14.8538,15.0146,14.8155,14.9687,1215300.0],["2003-11-12",14.9686,15.0069,14.8768,14.9457,996800.0],["2003-11-13",14.9227,14.9304,14.5475,14.5475,1242700.0],["2003-11-14",14.5475,14.5552,14.2949,14.3944,650300.0],["2003-11-17",14.3025,14.6471,13.9733,14.4174,1616800.0],["2003-11-18",14.5093,14.7619,14.4174,14.7236,4401300.0],["2003-11-19",14.8538,15.3438,14.6241,15.1984,2919000.0],["2003-11-20",15.1601,15.1601,14.8768,15.0069,836800.0],["2003-11-21",15.0835,15.0835,14.6547,14.8844,816500.0],["2003-11-24",14.8844,14.8921,14.471,14.5016,1613900.0],["2003-11-25",14.5016,14.6854,14.471,14.6088,600500.0],["2003-11-26",14.6854,14.8385,14.6471,14.7696,865300.0],["2003-11-28",14.7466,14.8844,14.7466,14.8002,128000.0],["2003-12-01",14.7926,15.1141,14.7926,15.0912,1167700.0],["2003-12-02",15.2443,15.9564,15.2443,15.8645,4427100.0],["2003-12-03",15.9028,16.0789,15.6195,15.8492,685000.0],["2003-12-04",15.9564,15.9564,15.7343,15.8568,620100.0],["2003-12-05",15.8874,16.0406,15.7726,15.7726,717400.0],["2003-12-08",15.7726,15.7726,15.4587,15.6118,721300.0],["2003-12-09",15.6195,15.8798,15.6195,15.8721,446900.0],["2003-12-10",15.9027,16.1937,15.8798,16.1478,1554500.0],["2003-12-11",16.1631,16.2167,15.7726,15.8874,787800.0],["2003-12-12",15.8951,16.0635,15.696,15.8645,223400.0],["2003-12-15",15.8874,15.964,15.5352,15.5812,304100.0],["2003-12-16",15.5046,15.7343,15.497,15.7343,274100.0],["2003-12-17",15.7343,15.7573,15.5812,15.6195,353500.0],["2003-12-18",15.696,16.2703,15.696,16.1707,1642600.0],["2003-12-19",16.255,16.2626,15.7037,15.7113,1057600.0],["2003-12-22",15.7956,16.0329,15.7573,15.9104,431800.0],["2003-12-23",16.0406,16.2167,15.8874,16.1861,422400.0],["2003-12-24",16.0789,16.2014,16.0789,16.1248,288500.0],["2003-12-26",16.0482,16.3392,16.0253,16.2626,209500.0],["2003-12-29",16.3468,16.7603,16.3086,16.7373,1059000.0],["2003-12-30",16.7297,16.9823,16.5765,16.8062,1340500.0],["2003-12-31",16.6148,16.8292,16.6148,16.6914,329200.0],["2004-01-02",16.6761,16.7909,16.5536,16.6225,660500.0],["2004-01-05",16.6225,16.6914,16.3698,16.5382,508100.0],["2004-01-06",16.3851,16.3851,16.0789,16.1401,1154700.0],["2004-01-07",16.0865,16.3086,16.0023,16.1937,1797600.0],["2004-01-08",16.2473,16.7144,16.1554,16.4234,526300.0],["2004-01-09",16.3086,16.4847,16.2856,16.4847,439100.0],["2004-01-12",16.4234,16.7526,16.3851,16.7144,662300.0],["2004-01-13",16.7297,16.7526,16.5153,16.6531,497500.0],["2004-01-14",16.6531,16.8292,16.5153,16.8062,1209900.0],["2004-01-15",16.8062,17.0436,16.7067,16.9977,1218100.0],["2004-01-16",17.0206,17.2656,16.9977,17.0742,1613000.0],["2004-01-20",17.0742,17.5183,17.0742,17.5183,1207500.0],["2004-01-21",17.5719,17.9854,17.4724,17.8782,1514500.0],["2004-01-22",17.9547,18.2916,17.9547,18.1079,821400.0],["2004-01-23",18.0925,18.1461,17.8705,17.9318,560200.0],["2004-01-26",17.993,18.2304,17.8782,18.0466,739800.0],["2004-01-27",18.0466,18.1308,17.8169,17.8169,285900.0],["2004-01-28",17.8322,17.9547,17.5566,17.5642,564900.0],["2004-01-29",17.5795,17.6102,16.9976,17.4264,770100.0],["2004-01-30",17.2733,17.3805,17.0742,17.3805,1159000.0],["2004-02-02",17.3805,17.4341,17.0742,17.1584,956700.0],["2004-02-03",17.1584,17.6485,17.1584,17.3422,775700.0],["2004-02-04",17.3039,17.3039,16.5995,16.7373,1198900.0],["2004-02-05",16.6914,16.8445,16.3698,16.8445,895800.0],["2004-02-06",16.8445,16.8981,16.6148,16.8598,941700.0],["2004-02-09",16.8445,16.8445,16.6148,16.6761,1046600.0],["2004-02-10",16.6761,16.8292,16.5919,16.5995,1809400.0],["2004-02-11",16.6378,17.1355,16.5995,17.013,1067200.0],["2004-02-12",17.2273,17.5566,17.1891,17.4417,958700.0],["2004-02-13",17.4953,17.526,17.1891,17.2809,694000.0],["2004-02-17",17.2274,17.4264,17.0895,17.3575,1246400.0],["2004-02-18",17.3575,17.3575,17.1125,17.1431,500700.0],["2004-02-19",17.1125,17.1508,17.0206,17.0513,375600.0],["2004-02-20",17.0512,17.0512,16.6148,16.745,1157900.0],["2004-02-23",16.745,16.745,16.1554,16.232,1484900.0],["2004-02-24",16.232,16.2703,16.0023,16.0406,1229400.0],["2004-02-25",16.0942,16.4617,16.0942,16.4081,884900.0],["2004-02-26",16.2932,16.6531,16.0635,16.4234,837400.0],["2004-02-27",16.5383,16.8828,16.4693,16.8062,1033100.0],["2004-03-01",16.8445,17.1814,16.8445,17.1508,531600.0],["2004-03-02",17.4494,17.5336,17.1431,17.2273,960800.0],["2004-03-03",17.2274,17.2963,17.1508,17.2427,1013400.0],["2004-03-04",17.2503,17.4647,17.1738,17.3039,904500.0],["2004-03-05",17.1891,17.4417,17.1814,17.3422,998800.0],["2004-03-08",17.5336,17.9547,17.48,17.6867,1576800.0],["2004-03-09",17.6867,17.6867,17.3422,17.3652,752100.0],["2004-03-10",17.3652,17.4494,17.2273,17.3345,1260100.0],["2004-03-11",17.3652,17.6255,16.9211,16.9287,2656000.0],["2004-03-12",17.0359,17.4953,17.0359,17.3805,882500.0],["2004-03-15",17.3422,17.3422,17.1278,17.2733,371500.0],["2004-03-16",17.3499,17.4264,17.0742,17.2886,343300.0],["2004-03-17",17.2809,17.526,17.2427,17.4341,286400.0],["2004-03-18",17.3805,17.5642,17.2733,17.4953,435800.0],["2004-03-19",17.457,17.4647,17.1891,17.2503,577400.0],["2004-03-22",17.235,17.2427,17.0053,17.0895,308100.0],["2004-03-23",17.1125,17.2044,17.0283,17.0972,428800.0],["2004-03-24",17.0972,17.1125,16.9747,17.0359,275800.0],["2004-03-25",17.0359,17.0819,16.9594,16.967,385500.0],["2004-03-26",16.9977,17.6178,16.9823,17.2656,490500.0],["2004-03-29",17.4188,17.6102,17.3575,17.3881,298800.0],["2004-03-30",17.3805,17.5489,17.3039,17.5183,233300.0],["2004-03-31",17.5336,17.7939,17.3805,17.7327,470400.0],["2004-04-01",17.7021,17.8399,17.6102,17.7633,661100.0],["2004-04-02",17.8399,17.9624,17.6714,17.9011,503500.0],["2004-04-05",17.9011,17.97,17.7403,17.9164,604100.0],["2004-04-06",17.8782,17.9318,17.8169,17.8782,161000.0],["2004-04-07",17.8782,17.8782,17.6868,17.8016,167800.0],["2004-04-08",17.8782,18.1308,17.8782,18.1079,684900.0],["2004-04-12",18.0313,18.3758,17.9394,18.1921,411100.0],["2004-04-13",18.1461,18.215,17.6867,17.6867,284200.0],["2004-04-14",17.6102,17.6944,17.3039,17.3499,694100.0],["2004-04-15",17.2809,17.4417,16.9058,17.0436,1070500.0],["2004-04-16",17.0436,17.2273,16.9594,17.2273,827000.0],["2004-04-19",17.258,17.6102,17.1584,17.3039,460800.0],["2004-04-20",17.3039,17.4188,17.1891,17.2427,654900.0],["2004-04-21",17.2427,17.503,17.1814,17.4111,738300.0],["2004-04-22",17.4111,17.9471,17.4035,17.8629,1131000.0],["2004-04-23",17.8016,17.8399,17.5413,17.7097,963200.0],["2004-04-26",17.6867,17.8705,17.5413,17.6638,815300.0],["2004-04-27",17.6102,17.6178,17.0819,17.0972,1673200.0],["2004-04-28",16.8445,16.9287,16.7297,16.7986,2201900.0],["2004-04-29",16.7986,16.7986,16.1554,16.1554,4151100.0],["2004-04-30",15.2366,15.4357,14.9304,15.1601,14477800.0],["2004-05-03",15.1601,15.4127,15.0682,15.3132,2481800.0],["2004-05-04",15.2749,15.3362,15.1677,15.2902,1178600.0],["2004-05-05",15.1218,15.1983,14.8385,14.8615,2040500.0],["2004-05-06",14.739,14.8155,13.8967,13.9963,6678000.0],["2004-05-07",13.8967,13.9733,13.5139,13.5139,28035300.0],["2004-05-10",13.399,13.4603,13.0928,13.2612,5721000.0],["2004-05-11",13.4067,13.7819,13.3761,13.7742,7966200.0],["2004-05-12",13.7666,13.7666,13.4144,13.6287,5972200.0],["2004-05-13",13.5522,13.7972,13.5139,13.7742,3640500.0],["2004-05-14",13.7742,13.7972,13.5981,13.6594,1862500.0],["2004-05-17",13.4373,13.5598,13.1694,13.2765,1921000.0],["2004-05-18",13.4373,13.7742,13.3608,13.7666,3807900.0],["2004-05-19",14.1647,14.1647,13.7742,13.8661,6396700.0],["2004-05-20",13.958,13.9733,13.667,13.8431,1394300.0],["2004-05-21",13.8584,13.9886,13.7283,13.8431,1969000.0],["2004-05-24",13.8508,13.981,13.8202,13.8584,1106000.0],["2004-05-25",13.8584,14.0958,13.6287,14.0575,1526300.0],["2004-05-26",14.0575,14.1494,13.8355,13.8661,1588000.0],["2004-05-27",13.958,14.3944,13.8967,14.2106,2504800.0],["2004-05-28",14.2413,14.5322,14.0499,14.5016,2213800.0],["2004-06-01",14.4633,14.471,14.203,14.425,1358500.0],["2004-06-02",14.4557,14.4633,14.3178,14.4097,1335500.0],["2004-06-03",14.3178,14.4097,14.2489,14.3025,1218500.0],["2004-06-04",14.3638,14.3944,14.1188,14.3408,527500.0],["2004-06-07",14.3944,14.5399,14.3178,14.471,934400.0],["2004-06-08",14.471,14.5475,14.3178,14.5322,721600.0],["2004-06-09",14.471,14.5322,14.2413,14.2566,553800.0],["2004-06-10",14.2566,14.3791,14.203,14.3485,574100.0],["2004-06-14",14.3561,14.3714,14.0499,14.1877,670000.0],["2004-06-15",14.2413,14.3791,14.0881,14.3102,515900.0],["2004-06-16",14.3025,14.5093,14.203,14.4939,801900.0],["2004-06-17",14.5475,14.7007,14.4327,14.6547,630300.0],["2004-06-18",14.6241,14.6241,14.4174,14.5322,519600.0],["2004-06-21",14.5322,14.7313,14.4633,14.7313,657400.0],["2004-06-22",14.7313,14.9993,14.7083,14.8155,1937600.0],["2004-06-23",14.8691,14.9227,14.6394,14.7696,935600.0],["2004-06-24",14.7313,14.8844,14.7007,14.7619,1439300.0],["2004-06-25",14.8921,15.2826,14.7772,15.229,7409600.0],["2004-06-28",15.229,15.497,15.1218,15.2826,2766900.0],["2004-06-29",15.2826,15.2979,15.1601,15.2366,965200.0],["2004-06-30",15.2673,15.3055,15.1754,15.2366,931200.0],["2004-07-01",15.2366,15.3132,15.1601,15.2596,817700.0],["2004-07-02",15.3132,15.3591,15.2366,15.2673,452200.0],["2004-07-06",15.1984,15.2443,15.0376,15.2137,781600.0],["2004-07-07",15.2366,15.2749,14.7696,14.9304,789400.0],["2004-07-08",14.9304,14.9686,14.6241,14.8844,1113800.0],["2004-07-09",14.8997,14.9304,14.5475,14.6164,1992000.0],["2004-07-12",14.6777,14.7313,14.3944,14.471,2472600.0],["2004-07-13",14.471,14.6241,14.4403,14.5016,476000.0],["2004-07-14",14.471,14.5093,14.2796,14.3944,1176400.0],["2004-07-15",14.3332,14.4939,14.2107,14.4633,589100.0],["2004-07-16",14.5705,14.5705,14.2949,14.3561,473900.0],["2004-07-19",14.3561,14.3944,14.2413,14.3561,634200.0],["2004-07-20",14.3561,14.3561,14.0728,14.1953,992600.0],["2004-07-21",14.1647,14.3868,14.0881,14.1647,1020300.0],["2004-07-22",14.0881,14.1264,13.6287,13.935,1568900.0],["2004-07-23",13.9427,14.0192,13.7666,14.0192,1188000.0],["2004-07-26",13.9733,14.0958,13.9197,14.0499,553800.0],["2004-07-27",14.0499,14.0881,13.9044,14.0728,831900.0],["2004-07-28",14.0116,14.0422,13.5598,13.7666,995100.0],["2004-07-29",13.8967,13.9656,13.7972,13.8355,661500.0],["2004-07-30",13.7819,13.9197,13.713,13.7666,768500.0],["2004-08-02",13.6441,13.7436,13.5139,13.7436,735900.0],["2004-08-03",13.7283,13.7359,13.5139,13.6211,911100.0],["2004-08-04",13.5905,13.6058,13.3608,13.468,1244400.0],["2004-08-05",13.3608,13.3684,12.6334,13.1311,4966800.0],["2004-08-06",13.0545,13.2383,12.8707,12.9703,1963300.0],["2004-08-09",12.8784,13.1387,12.8784,13.0545,827500.0],["2004-08-10",13.0928,13.3301,13.0928,13.2306,2145400.0],["2004-08-11",13.0928,13.1158,13.0086,13.0928,1470600.0],["2004-08-12",13.0928,13.1311,13.0239,13.1311,1750700.0],["2004-08-13",12.0974,12.4113,11.8141,12.0515,17308300.0],["2004-08-16",12.0515,12.3195,11.9902,12.2199,2381000.0],["2004-08-17",12.1587,12.4496,12.1587,12.4037,1573700.0],["2004-08-18",12.3271,12.6334,12.3271,12.5645,1780200.0],["2004-08-19",12.5568,12.8631,12.5568,12.7176,1809600.0],["2004-08-20",12.71,12.8554,12.71,12.8248,798200.0],["2004-08-23",12.7712,12.9473,12.71,12.7636,357500.0],["2004-08-24",12.7789,12.8171,12.5645,12.7482,1034700.0],["2004-08-25",12.6717,12.9626,12.6028,12.9014,1254700.0],["2004-08-26",12.8248,12.9856,12.7253,12.7942,1199400.0],["2004-08-27",12.8248,13.0545,12.8248,13.0162,1305200.0],["2004-08-30",12.8631,13.0928,12.8631,13.0086,683800.0],["2004-08-31",13.0086,13.0392,12.8018,13.0162,1160700.0],["2004-09-01",12.9626,13.3072,12.8172,13.2842,1380700.0],["2004-09-02",13.2459,13.399,13.1464,13.3378,496600.0],["2004-09-03",13.3072,13.3531,13.1923,13.2383,195300.0],["2004-09-07",13.1923,13.3148,13.1694,13.2765,590700.0],["2004-09-08",13.2076,13.2153,13.1158,13.1464,684700.0],["2004-09-09",13.2076,13.4603,13.1923,13.3914,1192900.0],["2004-09-10",13.4756,13.7283,13.3225,13.3837,1522200.0],["2004-09-13",13.399,13.4909,13.3531,13.3761,959100.0],["2004-09-14",13.9963,14.0652,13.5905,13.5981,4220600.0],["2004-09-15",13.6287,13.7436,13.4833,13.5752,801800.0],["2004-09-16",13.5905,13.7895,13.5905,13.7819,966000.0],["2004-09-17",13.7895,13.8125,13.667,13.6823,727500.0],["2004-09-20",13.5675,13.7283,13.3991,13.5216,822300.0],["2004-09-21",13.5216,13.5828,13.4297,13.5062,1113400.0],["2004-09-22",13.4756,13.5292,13.3914,13.4756,1614700.0],["2004-09-23",13.5139,13.6134,13.4756,13.5905,2011000.0],["2004-09-24",13.667,13.6747,13.4986,13.5675,450900.0],["2004-09-27",13.5675,13.5675,13.3455,13.4909,426800.0],["2004-09-28",13.4909,13.4986,13.3761,13.4756,1485900.0],["2004-09-29",13.4373,13.5598,13.4067,13.5139,514400.0],["2004-09-30",13.5369,13.6134,13.3991,13.5216,821700.0],["2004-10-01",13.5522,13.6594,13.4986,13.5216,924200.0],["2004-10-04",13.5981,13.69,13.5139,13.6594,803400.0],["2004-10-05",13.6594,13.667,13.4756,13.5216,937700.0],["2004-10-06",13.5216,13.5675,13.422,13.4909,408100.0],["2004-10-07",13.4373,13.5139,13.3455,13.5062,1231700.0],["2004-10-08",13.5062,13.5062,13.4297,13.445,517400.0],["2004-10-11",13.4756,13.4909,13.3914,13.4144,575400.0],["2004-10-12",13.399,13.4526,13.3684,13.4067,501000.0],["2004-10-13",13.4756,13.4756,13.2383,13.2689,2260600.0],["2004-10-14",13.3072,13.3148,12.7406,12.8554,3456400.0],["2004-10-15",12.7865,12.8554,12.3731,12.8248,1934900.0],["2004-10-18",12.7636,13.0928,12.7636,12.9779,513800.0],["2004-10-19",12.955,12.9626,12.5032,12.664,1552600.0],["2004-10-20",12.664,12.664,12.4037,12.5415,582900.0],["2004-10-21",12.5415,12.8401,12.4803,12.7406,794700.0],["2004-10-22",12.8631,12.9779,12.6717,12.7253,436100.0],["2004-10-25",12.6334,12.7023,12.4879,12.6717,491900.0],["2004-10-26",12.8631,13.0086,12.8248,13.0009,499500.0],["2004-10-27",13.0392,13.0392,12.8631,13.0009,391200.0],["2004-10-28",13.0162,13.0775,12.7942,12.8478,685900.0],["2004-10-29",12.8784,12.9473,12.7942,12.8325,471600.0],["2004-11-01",12.8325,12.9779,12.7712,12.9397,534000.0],["2004-11-02",13.0162,13.0162,12.909,12.909,581700.0],["2004-11-03",12.909,13.1158,12.8707,12.8707,687200.0],["2004-11-04",12.8707,13.0851,12.7865,12.7942,987500.0],["2004-11-05",12.7942,12.8478,12.6946,12.8095,1536100.0],["2004-11-08",13.5139,14.1647,13.4756,13.7436,3085100.0],["2004-11-09",13.713,14.226,13.7053,13.9733,2613500.0],["2004-11-10",14.0728,14.5475,14.0652,14.3944,1877800.0],["2004-11-11",14.5093,14.6854,14.448,14.6164,1724800.0],["2004-11-12",14.7007,14.7543,14.471,14.6318,1812200.0],["2004-11-15",14.5858,14.7083,14.5016,14.67,1085400.0],["2004-11-16",14.6624,14.6624,14.2872,14.4403,1482700.0],["2004-11-17",14.4786,14.6241,14.3561,14.3561,480500.0],["2004-11-18",14.3561,14.3791,14.203,14.3408,833600.0],["2004-11-19",14.3255,14.4786,14.1494,14.2872,750200.0],["2004-11-22",14.203,14.471,14.203,14.3255,332800.0],["2004-11-23",14.3178,14.5093,14.3025,14.3791,825100.0],["2004-11-24",14.3561,14.5093,14.3561,14.4021,898700.0],["2004-11-26",14.425,14.425,14.3178,14.3485,398100.0],["2004-11-29",14.425,14.5093,14.3255,14.4633,900700.0],["2004-11-30",14.5475,14.6164,14.4863,14.5399,1575500.0],["2004-12-01",14.5399,14.5782,14.471,14.5782,1319200.0],["2004-12-02",14.5322,14.6088,14.448,14.5475,333100.0],["2004-12-03",14.5475,14.5552,14.3868,14.5016,509500.0],["2004-12-06",14.5093,14.5093,14.3638,14.4021,1451800.0],["2004-12-07",14.5169,14.5322,14.3025,14.3102,935100.0],["2004-12-08",14.3102,14.3714,14.2336,14.3332,1319100.0],["2004-12-09",14.3178,14.3561,14.226,14.3485,716800.0],["2004-12-10",14.3332,14.7007,14.2949,14.5246,1715200.0],["2004-12-13",14.5322,14.5705,14.4327,14.5475,714400.0],["2004-12-14",14.5935,15.0758,14.5935,14.9304,1555600.0],["2004-12-15",14.9687,15.0452,14.9151,15.0376,3577600.0],["2004-12-16",14.9304,15.3055,14.8615,15.2596,702100.0],["2004-12-17",15.0682,15.2519,15.0682,15.1371,598700.0],["2004-12-20",15.0452,15.0605,14.7466,14.8538,645100.0],["2004-12-21",14.8538,15.1601,14.8155,15.1371,399100.0],["2004-12-22",15.229,15.4051,15.1371,15.2673,415000.0],["2004-12-23",15.1984,15.3132,15.0912,15.2366,238700.0],["2004-12-27",15.2366,15.2366,15.0835,15.1677,157900.0],["2004-12-28",15.2749,15.2749,15.1218,15.2366,257500.0],["2004-12-29",15.1601,15.3974,15.1294,15.3898,573100.0],["2004-12-30",15.3515,15.428,15.3055,15.4204,192500.0],["2004-12-31",15.4204,15.4204,15.2213,15.2749,302700.0],["2005-01-03",15.2749,15.3821,15.2366,15.3209,1007500.0],["2005-01-04",15.3515,15.4127,14.9074,14.9074,708100.0],["2005-01-05",14.9457,14.9916,14.8538,14.8921,444200.0],["2005-01-06",14.9074,14.938,14.7926,14.8232,390800.0],["2005-01-07",14.8538,14.9227,14.7925,14.8768,3383600.0],["2005-01-10",14.8691,14.9457,14.6701,14.7543,478000.0],["2005-01-11",14.7466,15.0069,14.6854,14.9763,647200.0],["2005-01-12",14.9763,15.0452,14.8997,14.9227,395800.0],["2005-01-13",14.9304,14.9304,14.7313,14.7619,288000.0],["2005-01-14",14.7696,14.8844,14.7313,14.8615,440300.0],["2005-01-18",14.8308,15.1218,14.7772,15.0835,342500.0],["2005-01-19",15.0452,15.1065,14.8844,14.9457,960000.0],["2005-01-20",15.0452,15.0529,14.8079,14.984,909400.0],["2005-01-21",15.1218,15.1218,14.9151,14.9533,295700.0],["2005-01-24",15.0299,15.0299,14.8615,14.9151,480300.0],["2005-01-25",14.8997,14.9916,14.8462,14.961,789200.0],["2005-01-26",14.9533,14.9916,14.693,14.9151,607500.0],["2005-01-27",14.9151,14.9763,14.7696,14.9304,414900.0],["2005-01-28",14.8921,14.938,14.5322,14.5475,566700.0],["2005-01-31",14.5858,14.67,14.5246,14.5858,415400.0],["2005-02-01",14.6241,14.9304,14.6088,14.9227,586600.0],["2005-02-02",14.8691,14.9533,14.7466,14.9151,214000.0],["2005-02-03",14.8538,14.9533,14.7466,14.8768,503900.0],["2005-02-04",14.8155,14.9687,14.8079,14.9533,307400.0],["2005-02-07",14.9533,15.1218,14.8844,15.0222,1357800.0],["2005-02-08",14.984,15.0452,14.8308,14.9304,665900.0],["2005-02-09",14.9074,14.9227,14.7313,14.8768,429100.0],["2005-02-10",14.8462,14.8538,14.6318,14.7543,439200.0],["2005-02-11",14.7543,14.7543,14.6011,14.7466,665100.0],["2005-02-14",14.7466,15.0376,14.6011,14.9457,435100.0],["2005-02-15",14.8921,15.0912,14.8308,15.0452,224800.0],["2005-02-16",14.9687,15.1371,14.9687,15.0835,281800.0],["2005-02-17",15.0759,15.1218,14.9151,14.938,197700.0],["2005-02-18",14.938,15.0912,14.8921,14.984,392700.0],["2005-02-22",14.984,15.0452,14.8385,14.8997,440700.0],["2005-02-23",14.9304,14.9533,14.5858,14.7313,1034400.0],["2005-02-24",14.7313,14.7925,14.5782,14.7619,467600.0],["2005-02-25",14.716,14.8461,14.6241,14.6318,608200.0],["2005-02-28",14.6318,14.6624,14.3944,14.4863,759200.0],["2005-03-01",14.5629,14.6854,14.5093,14.67,635300.0],["2005-03-02",14.6471,14.7619,14.5858,14.7236,949300.0],["2005-03-03",14.7619,14.8002,14.5782,14.5935,822600.0],["2005-03-04",14.5858,14.7543,14.5782,14.716,482700.0],["2005-03-07",14.6777,14.7619,14.6624,14.7313,291600.0],["2005-03-08",14.7619,14.7772,14.6777,14.7313,625600.0],["2005-03-09",14.7007,14.7313,14.5705,14.6394,728100.0],["2005-03-10",14.6088,14.8538,14.5016,14.8002,736000.0],["2005-03-11",14.8155,14.8155,14.5246,14.6624,445600.0],["2005-03-14",14.739,15.1907,14.7007,15.1601,1392100.0],["2005-03-15",15.3362,15.6501,15.1677,15.1984,1289600.0],["2005-03-16",15.1601,15.206,14.9227,15.1601,657500.0],["2005-03-17",15.1448,15.3132,14.8538,15.183,408200.0],["2005-03-18",15.1907,15.3132,15.1448,15.2443,611900.0],["2005-03-21",15.3055,15.3132,15.1141,15.1984,699500.0],["2005-03-22",15.1524,15.3821,15.1218,15.2749,2109600.0],["2005-03-23",15.1983,15.2519,15.1218,15.1524,1589100.0],["2005-03-24",15.1601,15.2596,15.1601,15.2443,638000.0],["2005-03-28",15.3132,15.474,15.3132,15.3974,657700.0],["2005-03-29",15.451,15.6424,15.3898,15.4051,1826700.0],["2005-03-30",15.4434,15.6424,15.4204,15.5276,581000.0],["2005-03-31",15.5352,15.6731,15.4587,15.6348,889300.0],["2005-04-01",15.6731,15.7726,15.2596,15.4051,733700.0],["2005-04-04",15.474,15.4893,15.0912,15.2979,1525600.0],["2005-04-05",15.2749,15.3898,15.183,15.3055,971900.0],["2005-04-06",15.3132,15.4663,15.2366,15.4663,608800.0],["2005-04-07",15.5046,15.6501,15.4127,15.6118,552000.0],["2005-04-08",15.6118,15.6195,15.451,15.5123,700000.0],["2005-04-11",15.5659,15.6042,15.4434,15.5506,288400.0],["2005-04-12",15.5123,15.6654,15.4587,15.6424,219900.0],["2005-04-13",15.6807,15.696,15.2979,15.3438,546500.0],["2005-04-14",15.3132,15.3821,15.1448,15.1677,434000.0],["2005-04-15",14.9304,15.2137,14.7543,15.1294,1522400.0],["2005-04-18",15.0529,15.1601,15.0299,15.1065,1495500.0],["2005-04-19",15.1141,15.1983,15.0376,15.1524,474800.0],["2005-04-20",15.1984,15.2902,15.0452,15.0835,583700.0],["2005-04-21",15.1218,15.3209,15.0299,15.2213,1141000.0],["2005-04-22",15.1218,15.2979,15.1218,15.2137,435600.0],["2005-04-25",15.2519,15.3362,15.1371,15.206,380200.0],["2005-04-26",15.2213,15.2902,15.0835,15.0912,446600.0],["2005-04-27",15.0912,15.3209,15.0069,15.1448,408800.0],["2005-04-28",15.0835,15.1218,14.8615,14.8768,289300.0],["2005-04-29",14.8997,14.9304,14.6624,14.7313,1231300.0],["2005-05-02",14.8308,15.0988,14.7619,15.0529,614400.0],["2005-05-03",15.0069,15.0605,14.9151,14.9687,393800.0],["2005-05-04",15.0069,15.0988,14.9227,15.0222,1023700.0],["2005-05-05",15.0223,15.2137,14.716,15.0069,2891000.0],["2005-05-06",15.0452,15.3209,15.0376,15.0605,836700.0],["2005-05-09",14.9074,15.3055,14.9074,15.206,1000700.0],["2005-05-10",15.206,15.2749,15.0835,15.1984,718300.0],["2005-05-11",15.2137,15.2749,15.0529,15.229,389600.0],["2005-05-12",15.2826,15.3898,15.1754,15.183,830500.0],["2005-05-13",15.1601,15.2366,15.1141,15.206,918800.0],["2005-05-16",15.2213,15.3285,15.1294,15.2902,722300.0],["2005-05-17",15.2519,15.3132,15.2137,15.229,704300.0],["2005-05-18",15.2749,15.3668,15.2213,15.3132,3192300.0],["2005-05-19",15.3744,15.4816,15.1907,15.3132,890800.0],["2005-05-20",15.3132,15.4204,15.2749,15.3132,778400.0],["2005-05-23",15.3285,15.3898,15.2213,15.3132,924300.0],["2005-05-24",15.2366,15.2443,15.1065,15.206,352600.0],["2005-05-25",15.206,15.2902,15.1601,15.2749,353500.0],["2005-05-26",15.3132,15.3668,15.2213,15.2443,895300.0],["2005-05-27",15.2213,15.4816,15.1218,15.4204,598100.0],["2005-05-31",15.4204,15.4357,15.2519,15.3132,587300.0],["2005-06-01",15.3515,15.4127,15.2826,15.3209,988800.0],["2005-06-02",15.3055,15.4127,15.229,15.3668,747700.0],["2005-06-03",15.3668,15.3668,15.2213,15.2673,707600.0],["2005-06-06",15.2826,15.5123,15.229,15.451,2477300.0],["2005-06-07",15.4893,15.497,15.3515,15.4281,1276900.0],["2005-06-08",15.4204,15.5123,15.4127,15.4816,970700.0],["2005-06-09",15.4893,15.6577,15.4127,15.5965,398200.0],["2005-06-10",15.5735,15.742,15.5352,15.6195,827700.0],["2005-06-13",15.6195,15.6654,15.4587,15.5965,1177800.0],["2005-06-14",15.5506,15.696,15.5506,15.6348,1498700.0],["2005-06-15",15.6654,15.6731,15.5965,15.6424,966900.0],["2005-06-16",15.6271,15.719,15.6042,15.696,1714500.0],["2005-06-17",15.7113,16.0406,15.7113,16.0176,1587600.0],["2005-06-20",16.0023,16.0023,15.8109,15.9181,1568000.0],["2005-06-21",16.0023,16.0635,15.964,16.0482,724200.0],["2005-06-22",16.0329,16.3086,16.0023,16.2703,745800.0],["2005-06-23",16.255,16.4693,16.1554,16.4004,1183300.0],["2005-06-24",16.3621,16.5382,16.2703,16.5382,801000.0],["2005-06-27",16.5459,16.6148,16.3851,16.5919,545000.0],["2005-06-28",16.6684,16.8905,16.6454,16.8062,923700.0],["2005-06-29",16.8445,16.9211,16.6454,16.7373,993400.0],["2005-06-30",16.745,16.8445,16.699,16.7067,1125700.0],["2005-07-01",16.7067,17.0359,16.699,16.9594,1164800.0],["2005-07-05",16.9211,17.1891,16.8751,17.1814,824700.0],["2005-07-06",17.1508,17.4188,17.0512,17.1508,1932200.0],["2005-07-07",16.9594,17.0742,16.8598,17.0359,912600.0],["2005-07-08",17.0359,17.1048,16.9823,16.99,676600.0],["2005-07-11",16.99,16.9977,16.745,16.9517,832800.0],["2005-07-12",16.9441,16.9517,16.7603,16.8445,387900.0],["2005-07-13",16.8522,16.8522,16.7909,16.8215,686600.0],["2005-07-14",16.8445,16.9058,16.7909,16.8445,565300.0],["2005-07-15",16.8598,16.9211,16.7833,16.8445,598200.0],["2005-07-18",16.8598,16.9058,16.6684,16.6914,810600.0],["2005-07-19",16.7067,16.9211,16.7067,16.8675,399300.0],["2005-07-20",16.8445,16.9823,16.7297,16.8751,338400.0],["2005-07-21",16.8445,16.9976,16.5918,16.6148,499600.0],["2005-07-22",16.5536,16.6684,16.3622,16.5765,588400.0],["2005-07-25",16.4617,16.8215,16.4234,16.6761,745200.0],["2005-07-26",16.6531,16.7144,16.5,16.5919,470700.0],["2005-07-27",16.6608,16.8062,16.6454,16.7603,671900.0],["2005-07-28",16.7833,16.7986,16.6684,16.6761,299500.0],["2005-07-29",16.6378,16.7526,16.6148,16.699,360400.0],["2005-08-01",16.7756,16.9594,16.6378,16.8292,568800.0],["2005-08-02",16.9058,16.9441,16.722,16.8522,584900.0],["2005-08-03",16.8522,17.235,16.8139,17.1891,1262800.0],["2005-08-04",17.1891,17.1891,16.1171,16.1171,3551600.0],["2005-08-05",16.1171,16.3851,16.0406,16.3545,1593100.0],["2005-08-08",16.3775,16.5,16.2397,16.4617,662500.0],["2005-08-09",16.3468,16.3545,15.9181,16.01,6880200.0],["2005-08-10",16.1095,16.3315,16.0942,16.1937,5712100.0],["2005-08-11",16.2014,16.2932,16.1248,16.1861,1185300.0],["2005-08-12",16.1937,16.2932,16.1631,16.2014,802400.0],["2005-08-15",16.2014,16.3009,16.1707,16.2626,1293900.0],["2005-08-16",16.232,16.232,15.9717,15.9946,1312100.0],["2005-08-17",15.9946,16.0635,15.7956,15.8185,2950100.0],["2005-08-18",15.8262,16.0712,15.8262,16.0023,1231000.0],["2005-08-19",16.0789,16.1554,16.0023,16.1095,903000.0],["2005-08-22",16.1401,16.232,16.0559,16.0635,453400.0],["2005-08-23",16.0789,16.1478,15.8951,16.0865,375700.0],["2005-08-24",16.1325,16.2243,15.8262,15.941,327700.0],["2005-08-25",15.9487,16.0023,15.7649,15.9181,611900.0],["2005-08-26",15.9334,16.0253,15.8721,15.987,430500.0],["2005-08-29",15.8721,16.0789,15.7649,15.9487,621700.0],["2005-08-30",15.9487,15.987,15.7803,15.941,533600.0],["2005-08-31",15.9257,15.9946,15.7496,15.987,521700.0],["2005-09-01",16.0023,16.1784,15.9564,16.1631,542600.0],["2005-09-02",16.1861,16.1861,15.9028,15.941,336900.0],["2005-09-06",16.0023,16.2626,15.9793,16.209,880800.0],["2005-09-07",16.232,16.232,15.8951,16.0176,1559200.0],["2005-09-08",15.941,16.1095,15.9028,16.0253,497300.0],["2005-09-09",15.964,16.0406,15.8721,16.0176,1103500.0],["2005-09-12",16.0712,16.1707,15.8721,16.1248,815200.0],["2005-09-13",16.0789,16.1095,15.9564,16.0329,642700.0],["2005-09-14",16.0176,16.1554,15.9257,16.1325,911800.0],["2005-09-15",16.1325,16.1401,15.9257,16.01,496300.0],["2005-09-16",16.0023,16.0635,15.9028,16.0023,500000.0],["2005-09-19",15.941,16.0712,15.8798,16.0406,794500.0],["2005-09-20",15.9564,16.232,15.8874,16.0635,1420600.0],["2005-09-21",16.0023,16.0789,15.7726,15.8032,672300.0],["2005-09-22",15.8032,15.8185,15.4893,15.8185,652200.0],["2005-09-23",15.8492,15.8568,15.5659,15.8415,314600.0],["2005-09-26",15.9334,16.0406,15.6195,15.7343,557500.0],["2005-09-27",15.7343,15.9257,15.5888,15.8568,399300.0],["2005-09-28",15.8721,16.0559,15.7267,15.9946,512800.0],["2005-09-29",15.987,16.2703,15.9104,16.2243,598100.0],["2005-09-30",16.232,16.2626,16.0406,16.1631,3267200.0],["2005-10-03",16.0789,16.3851,16.0789,16.1631,1247100.0],["2005-10-04",16.1707,16.3086,16.0789,16.0789,671200.0],["2005-10-05",16.209,16.2779,15.9257,15.9717,1127800.0],["2005-10-06",15.9946,16.232,15.941,16.0789,754300.0],["2005-10-07",16.0789,16.1171,15.9487,16.01,365700.0],["2005-10-10",16.0482,16.1095,15.6271,15.8338,1772400.0],["2005-10-11",15.8798,15.9717,15.6578,15.8032,895900.0],["2005-10-12",15.7726,15.7803,15.2673,15.3209,776600.0],["2005-10-13",15.2826,15.3591,15.1371,15.1907,1091300.0],["2005-10-14",15.2749,15.4663,15.1601,15.4127,940200.0],["2005-10-17",15.4204,15.5199,15.3668,15.497,610000.0],["2005-10-18",15.497,15.6501,15.4893,15.5123,305400.0],["2005-10-19",15.5123,15.5965,15.3591,15.5965,478900.0],["2005-10-20",15.6271,15.6501,15.2749,15.3515,357500.0],["2005-10-21",15.3898,15.497,15.3438,15.3515,168600.0],["2005-10-24",15.4663,15.8032,15.4051,15.7726,601400.0],["2005-10-25",15.7343,15.7879,15.4816,15.5506,624400.0],["2005-10-26",15.4816,15.7343,15.4816,15.6042,499800.0],["2005-10-27",15.6195,15.6195,15.5046,15.5352,329400.0],["2005-10-28",15.5352,15.6577,15.2826,15.4204,1490000.0],["2005-10-31",15.4816,15.5735,15.3821,15.5429,498600.0],["2005-11-01",15.428,15.6654,15.3285,15.5046,1319600.0],["2005-11-02",15.5352,15.7879,15.5046,15.6118,1021600.0],["2005-11-03",15.6577,15.9104,15.6271,15.7343,1776100.0],["2005-11-04",15.7573,15.8798,15.6731,15.7726,605200.0],["2005-11-07",15.7726,15.9104,15.7649,15.8109,2099100.0],["2005-11-08",15.7343,15.8492,15.7113,15.7726,1317400.0],["2005-11-09",15.8109,15.9334,15.742,15.8185,685000.0],["2005-11-10",15.8185,15.8338,15.6195,15.7496,691300.0],["2005-11-11",15.7879,15.8568,15.696,15.8568,465100.0],["2005-11-14",15.8338,15.8721,15.7037,15.7343,341800.0],["2005-11-15",15.7037,15.7956,15.4587,15.5429,561000.0],["2005-11-16",15.5506,15.6424,15.4434,15.5046,281900.0],["2005-11-17",15.4587,15.742,15.4434,15.7343,941400.0],["2005-11-18",15.8262,16.1171,15.7726,16.1171,1028800.0],["2005-11-21",16.0789,16.0942,15.9334,16.0406,462800.0],["2005-11-22",16.0406,16.1784,15.964,16.1554,386800.0],["2005-11-23",16.1707,16.2856,16.1095,16.1554,321100.0],["2005-11-25",16.1325,16.2397,16.0176,16.1784,99200.0],["2005-11-28",17.3039,17.3039,16.7756,17.0206,2875100.0],["2005-11-29",17.0206,17.0206,16.7679,16.8215,810900.0],["2005-11-30",16.8828,17.1661,16.7603,17.1661,1483600.0],["2005-12-01",17.1891,17.6638,17.1814,17.6178,2213800.0],["2005-12-02",17.6178,17.6867,17.5796,17.6791,1472700.0],["2005-12-05",17.6332,17.6868,17.3575,17.526,1197700.0],["2005-12-06",17.6408,17.6485,17.4724,17.4953,882000.0],["2005-12-07",17.4953,17.6102,17.3192,17.3192,574300.0],["2005-12-08",17.3269,17.5106,17.3192,17.4953,831000.0],["2005-12-09",17.4953,17.5719,17.3805,17.4953,424300.0],["2005-12-12",17.5719,17.6102,17.3499,17.5106,772200.0],["2005-12-13",17.5106,17.6714,17.4188,17.6485,442200.0],["2005-12-14",17.6408,17.7097,17.6102,17.6944,1030200.0],["2005-12-15",17.7097,17.725,17.5642,17.7097,533900.0],["2005-12-16",17.7327,17.8016,17.6791,17.6867,878400.0],["2005-12-19",17.7633,17.8552,17.4341,17.5413,1082100.0],["2005-12-20",17.6255,17.7557,17.5489,17.6102,1079900.0],["2005-12-21",17.6944,17.993,17.6408,17.8322,2177600.0],["2005-12-22",17.8016,17.9624,17.8016,17.9164,604800.0],["2005-12-23",17.9011,17.9854,17.9011,17.9394,251200.0],["2005-12-27",17.9394,18.0466,17.8016,17.8322,1079100.0],["2005-12-28",17.8016,18.0619,17.8016,17.9088,746900.0],["2005-12-29",17.9164,18.0083,17.8399,17.8705,533200.0],["2005-12-30",17.8705,17.9011,17.6178,17.7403,275600.0],["2006-01-03",17.748,18.0083,17.7327,17.8705,1798100.0],["2006-01-04",17.8705,18.0696,17.8399,17.9777,1373200.0],["2006-01-05",17.993,18.0696,17.9318,17.993,1056600.0],["2006-01-06",18.0466,18.1079,17.9854,18.0696,700900.0],["2006-01-09",18.1002,18.284,18.0543,18.2763,403700.0],["2006-01-10",18.2763,18.3146,18.0696,18.2916,1852100.0],["2006-01-11",18.3146,18.4983,18.2916,18.4983,913300.0],["2006-01-12",18.5672,18.7587,18.5213,18.5596,758700.0],["2006-01-13",18.5596,18.5673,18.3988,18.5366,894500.0],["2006-01-17",18.4907,18.5366,18.3835,18.4524,356100.0],["2006-01-18",18.4524,18.4524,18.3069,18.3682,711700.0],["2006-01-19",18.3682,18.4983,18.3069,18.3758,464200.0],["2006-01-20",18.3758,18.3758,18.016,18.0696,474000.0],["2006-01-23",18.0619,18.3988,18.0543,18.3299,451300.0],["2006-01-24",18.3299,18.3758,18.1615,18.3069,325800.0],["2006-01-25",18.3605,18.5673,18.2916,18.529,1683700.0],["2006-01-26",18.5596,18.7434,18.5596,18.7204,1024200.0],["2006-01-27",18.7204,18.8046,18.6285,18.7204,989500.0],["2006-01-30",18.7587,18.9118,18.728,18.8812,1163500.0],["2006-01-31",18.7816,18.8812,18.6132,18.6591,1455800.0],["2006-02-01",18.506,18.7893,18.4294,18.6285,775100.0],["2006-02-02",18.6055,18.6285,18.4524,18.5137,1575400.0],["2006-02-03",18.4524,18.529,18.3146,18.3222,450300.0],["2006-02-06",18.3069,18.3912,18.2533,18.3146,534600.0],["2006-02-07",18.3299,18.4065,18.1461,18.1691,1055600.0],["2006-02-08",18.2763,18.2763,18.1155,18.1844,402300.0],["2006-02-09",18.1844,18.261,18.1461,18.1538,1007900.0],["2006-02-10",18.1538,18.1844,18.0925,18.1461,516300.0],["2006-02-13",18.1002,18.1768,18.0696,18.1461,388500.0],["2006-02-14",18.1844,18.5749,18.1461,18.5443,1086900.0],["2006-02-15",18.4524,18.5213,18.3758,18.4294,478000.0],["2006-02-16",18.4218,18.6744,18.4141,18.6515,602300.0],["2006-02-17",18.6285,18.6668,18.3758,18.3912,838000.0],["2006-02-21",18.3911,18.5519,18.3452,18.3682,301700.0],["2006-02-22",18.2916,18.5443,18.2916,18.4907,566700.0],["2006-02-23",18.4601,18.6668,18.4218,18.529,1189200.0],["2006-02-24",18.506,18.6438,18.4294,18.4983,2144200.0],["2006-02-27",18.4983,18.8199,18.4754,18.6362,1656100.0],["2006-02-28",18.9807,19.1492,18.6591,19.019,2729200.0],["2006-03-01",19.1415,19.2257,19.0037,19.1032,1609800.0],["2006-03-02",19.1415,19.2181,18.9118,18.9501,732800.0],["2006-03-03",18.9501,18.996,18.8429,18.973,681600.0],["2006-03-06",18.9501,19.1185,18.9118,19.1032,843800.0],["2006-03-07",19.4095,19.5167,19.2104,19.3406,2045000.0],["2006-03-08",19.3406,19.4401,19.2027,19.3789,1049700.0],["2006-03-09",19.3712,19.4401,19.1262,19.3789,1138100.0],["2006-03-10",19.5626,19.8689,19.3406,19.4401,1752600.0],["2006-03-13",19.4401,19.6086,19.4325,19.5856,630700.0],["2006-03-14",19.509,19.532,19.3788,19.486,1235500.0],["2006-03-15",19.509,19.5856,19.4171,19.5626,577600.0],["2006-03-16",19.6162,19.6621,19.4937,19.5243,1122800.0],["2006-03-17",19.5243,19.5856,19.2257,19.5167,317200.0],["2006-03-20",19.5014,19.5779,19.4478,19.5703,349800.0],["2006-03-21",19.5703,19.6162,19.3176,19.3482,690500.0],["2006-03-22",19.3023,19.4324,19.2563,19.3865,227600.0],["2006-03-23",19.4018,19.4095,19.2181,19.2181,434300.0],["2006-03-24",19.2257,19.2717,19.1492,19.1492,555700.0],["2006-03-27",19.1415,19.2104,19.0726,19.1338,1506500.0],["2006-03-28",19.1645,19.1798,18.9731,19.0037,1144600.0],["2006-03-29",18.996,19.1415,18.8429,18.9654,1034300.0],["2006-03-30",18.9501,19.4095,18.9501,19.1185,677400.0],["2006-03-31",19.0802,19.1415,18.9271,19.0037,756700.0],["2006-04-03",19.0266,19.3712,18.9424,19.3023,754400.0],["2006-04-04",19.3023,19.6009,19.2104,19.5014,1348400.0],["2006-04-05",19.5014,19.7617,19.5014,19.6928,1081900.0],["2006-04-06",19.6928,19.8306,19.3482,19.4095,982100.0],["2006-04-07",19.4095,19.6009,19.2487,19.2717,1404300.0],["2006-04-10",19.3329,19.4325,19.019,19.0496,993500.0],["2006-04-11",19.0496,19.1874,18.9654,19.0037,1084700.0],["2006-04-12",19.019,19.1032,18.8965,18.9042,612800.0],["2006-04-13",18.9118,19.0879,18.8123,19.0726,469100.0],["2006-04-17",19.0956,19.1798,18.9884,19.1645,408700.0],["2006-04-18",19.1798,19.4401,19.1185,19.3635,416600.0],["2006-04-19",19.3865,19.532,19.2104,19.4784,407900.0],["2006-04-20",19.4784,19.5243,19.3942,19.509,826500.0],["2006-04-21",19.5167,19.5932,19.4401,19.5703,365000.0],["2006-04-24",19.5243,19.532,19.264,19.3942,1039900.0],["2006-04-25",19.3942,19.4554,19.2946,19.4478,349000.0],["2006-04-26",19.5014,19.5243,19.3865,19.4554,815200.0],["2006-04-27",19.4478,19.509,19.3712,19.4248,639600.0],["2006-04-28",19.4401,19.5626,19.3253,19.3329,1057700.0],["2006-05-01",19.3482,19.5014,19.2717,19.2946,574400.0],["2006-05-02",19.3329,19.5243,19.3329,19.4937,730000.0],["2006-05-03",19.509,19.5243,19.3942,19.4325,243300.0],["2006-05-04",17.2273,18.4141,16.7756,18.2993,12304500.0],["2006-05-05",18.3069,18.6898,17.6791,18.0007,3378100.0],["2006-05-08",18.2993,18.3758,18.1385,18.1461,1277800.0],["2006-05-09",18.2151,18.2533,18.0849,18.1155,1087100.0],["2006-05-10",18.1461,18.3376,18.1308,18.1844,604100.0],["2006-05-11",18.1768,18.2151,18.0007,18.0619,565100.0],["2006-05-12",18.0696,18.0772,17.8705,17.9088,971800.0],["2006-05-15",17.771,17.9318,17.6561,17.7786,1130100.0],["2006-05-16",17.8246,18.0236,17.7939,17.9777,557300.0],["2006-05-17",17.9011,17.9164,17.6867,17.7403,1217300.0],["2006-05-18",17.748,18.0389,17.725,17.9318,3367200.0],["2006-05-19",18.0083,18.2763,17.9854,18.261,2212800.0],["2006-05-22",18.261,18.3835,18.1768,18.3452,1602200.0],["2006-05-23",18.3758,18.5673,18.3758,18.4983,1210300.0],["2006-05-24",18.4907,18.7357,18.261,18.3222,585000.0],["2006-05-25",18.3452,18.506,18.1461,18.3988,573200.0],["2006-05-26",18.3988,18.5366,18.3452,18.5137,315700.0],["2006-05-30",18.4524,18.4524,18.1768,18.2533,545000.0],["2006-05-31",18.3146,18.506,18.2687,18.4448,770700.0],["2006-06-01",18.4065,18.6438,18.3758,18.6055,841100.0],["2006-06-02",18.5826,18.6515,18.3376,18.6362,506000.0],["2006-06-05",18.5673,18.5673,18.1844,18.2533,626900.0],["2006-06-06",18.2533,18.4754,18.2227,18.2993,383600.0],["2006-06-07",18.3223,18.6438,18.238,18.4754,621700.0],["2006-06-08",18.483,18.4907,18.1768,18.4218,433000.0],["2006-06-09",18.4065,18.4907,18.261,18.3912,312400.0],["2006-06-12",18.3758,18.3758,18.0543,18.2227,580500.0],["2006-06-13",18.1308,18.1691,17.9318,18.0772,569300.0],["2006-06-14",18.0696,18.0696,17.7174,17.8246,772000.0],["2006-06-15",17.8858,17.9241,17.6867,17.7097,1992100.0],["2006-06-16",17.7174,17.8246,17.6332,17.6485,893200.0],["2006-06-19",17.6867,17.7786,17.4111,17.5642,814200.0],["2006-06-20",17.5413,17.7327,17.5413,17.6025,388400.0],["2006-06-21",17.6025,17.6331,17.3575,17.4188,1472600.0],["2006-06-22",17.4417,17.4417,17.1202,17.2197,1269800.0],["2006-06-23",17.1738,17.6332,17.0436,17.5413,1742900.0],["2006-06-26",17.5183,17.5719,17.3728,17.3881,1051500.0],["2006-06-27",17.3958,17.4264,17.1661,17.2044,577600.0],["2006-06-28",17.212,17.2963,17.0666,17.2273,575000.0],["2006-06-29",17.2427,17.5796,17.2427,17.526,753400.0],["2006-06-30",17.526,17.7786,17.48,17.6867,699100.0],["2006-07-03",17.7404,17.9088,17.4035,17.6408,402400.0],["2006-07-05",17.5719,17.6867,17.4724,17.6025,406800.0],["2006-07-06",17.6331,17.7786,17.6025,17.7021,573700.0],["2006-07-07",17.6561,17.8782,17.6561,17.8169,449800.0],["2006-07-10",17.9164,17.9624,17.8016,17.8705,454900.0],["2006-07-11",17.8628,17.9011,17.5642,17.6867,938600.0],["2006-07-12",17.6561,17.7021,17.3958,17.4341,947100.0],["2006-07-13",17.3575,17.4417,17.0895,17.1508,838100.0],["2006-07-14",17.212,17.235,16.9594,17.0666,533600.0],["2006-07-17",17.0053,17.3039,17.0053,17.2044,1242400.0],["2006-07-18",17.6102,17.7021,17.2733,17.3345,1520000.0],["2006-07-19",17.3345,17.5872,17.2733,17.4417,1064600.0],["2006-07-20",17.5719,17.5719,17.3269,17.4417,869500.0],["2006-07-21",17.4264,17.4494,17.1508,17.3192,747200.0],["2006-07-24",17.3192,17.4877,17.1355,17.1891,805100.0],["2006-07-25",17.1891,17.3958,17.1891,17.258,652000.0],["2006-07-26",17.3269,17.4571,17.1738,17.3039,1825300.0],["2006-07-27",17.3039,17.3881,17.1584,17.258,1297200.0],["2006-07-28",17.258,17.3652,17.1738,17.3422,1351500.0],["2006-07-31",17.4417,17.5566,17.2809,17.457,759600.0],["2006-08-01",17.4724,17.771,17.2656,17.7174,1490700.0],["2006-08-02",17.7097,17.725,17.5106,17.6561,964500.0],["2006-08-03",16.0789,16.5689,15.6195,15.941,8125900.0],["2006-08-04",16.0789,16.2167,15.7726,15.8338,2100100.0],["2006-08-07",15.8492,16.0406,15.5888,15.6884,3884600.0],["2006-08-08",15.6807,15.7726,15.6654,15.7113,996800.0],["2006-08-09",15.719,15.7803,15.4204,15.4357,1635000.0],["2006-08-10",15.428,15.497,15.3132,15.4357,1697700.0],["2006-08-11",15.4357,15.4357,15.2366,15.4204,1760200.0],["2006-08-14",15.497,15.7343,15.474,15.6042,931600.0],["2006-08-15",15.6577,15.8185,15.6501,15.7649,937400.0],["2006-08-16",15.7649,15.9334,15.7649,15.9257,595700.0],["2006-08-17",15.9717,16.1784,15.9717,16.1554,1334600.0],["2006-08-18",16.1554,16.2703,16.1554,16.209,752800.0],["2006-08-21",16.1937,16.2167,16.0023,16.0176,552600.0],["2006-08-22",16.0635,16.1937,15.8874,15.9104,1890600.0],["2006-08-23",15.9564,16.0406,15.8415,15.8568,309100.0],["2006-08-24",15.9028,16.0176,15.8721,15.8951,401000.0],["2006-08-25",15.8721,15.964,15.8109,15.8568,335700.0],["2006-08-28",15.8798,15.987,15.8262,15.8645,1315900.0],["2006-08-29",15.9028,16.0253,15.742,15.9793,568900.0],["2006-08-30",15.9564,15.9717,15.6884,15.7343,1161200.0],["2006-08-31",15.7343,15.8568,15.6884,15.8492,1039100.0],["2006-09-01",15.8415,15.964,15.7803,15.8492,653600.0],["2006-09-05",15.8415,16.0023,15.8185,16.0023,863900.0],["2006-09-06",15.964,16.0482,15.8338,15.9717,914900.0],["2006-09-07",15.9334,16.0789,15.8415,16.01,811900.0],["2006-09-08",16.0712,16.1171,15.8798,15.9257,910400.0],["2006-09-11",15.9334,16.1325,15.9104,16.0865,509900.0],["2006-09-12",16.0865,16.2932,16.0789,16.1861,580100.0],["2006-09-13",16.2014,16.2014,16.0176,16.0482,641900.0],["2006-09-14",16.0712,16.1861,15.9793,16.1784,735700.0],["2006-09-15",16.232,16.5536,16.1784,16.3468,2376300.0],["2006-09-18",16.4081,16.5076,16.3086,16.3851,1177500.0],["2006-09-19",16.3468,16.4311,16.1861,16.4158,516700.0],["2006-09-20",16.4234,16.6837,16.4157,16.4693,806200.0],["2006-09-21",16.4617,16.5536,16.3392,16.3392,878600.0],["2006-09-22",16.3086,16.5842,16.3009,16.5842,816100.0],["2006-09-25",16.5765,16.768,16.4694,16.722,831900.0],["2006-09-26",16.722,16.7986,16.2932,16.4464,1937200.0],["2006-09-27",16.4464,16.4464,15.2979,16.2856,4409800.0],["2006-09-28",16.2167,16.3085,16.0865,16.1478,693800.0],["2006-09-29",16.0942,16.186,16.0406,16.0712,703300.0],["2006-10-02",16.1171,16.209,16.0482,16.1248,491200.0],["2006-10-03",15.3898,15.5046,15.0682,15.2443,9920500.0],["2006-10-04",15.2443,15.2979,15.1601,15.252,3680500.0],["2006-10-05",15.2519,15.3591,15.2366,15.3515,2972700.0],["2006-10-06",15.3438,15.3898,15.2366,15.2749,2012500.0],["2006-10-09",15.252,15.3132,15.183,15.252,1832600.0],["2006-10-10",15.2137,15.3132,15.2137,15.3132,2083300.0],["2006-10-11",15.3055,15.6118,15.2979,15.5352,3432300.0],["2006-10-12",15.5659,15.7649,15.5659,15.7037,2320100.0],["2006-10-13",15.7037,16.0023,15.6577,15.8951,1843200.0],["2006-10-16",15.9104,15.964,15.8338,15.9028,1188300.0],["2006-10-17",15.9104,15.9104,15.6884,15.742,1115000.0],["2006-10-18",15.7496,15.8645,15.6731,15.742,1207100.0],["2006-10-19",15.696,15.7267,15.5965,15.7037,1245300.0],["2006-10-20",15.7267,15.7343,15.6501,15.696,3953700.0],["2006-10-23",15.6731,15.7726,15.6195,15.6424,1326900.0],["2006-10-24",15.6654,15.6731,15.5812,15.6424,752500.0],["2006-10-25",15.6424,15.6501,15.5735,15.6118,566800.0],["2006-10-26",15.6271,15.8415,15.6271,15.8109,752300.0],["2006-10-27",15.7573,15.9257,15.6731,15.6884,923400.0],["2006-10-30",15.6884,15.7649,15.5735,15.6501,851100.0],["2006-10-31",15.6501,15.6654,15.5123,15.5735,1368900.0],["2006-11-01",15.5429,15.8032,15.5429,15.6577,2436600.0],["2006-11-02",15.3132,15.3515,14.9457,15.206,4238900.0],["2006-11-03",15.206,15.2137,15.0146,15.0912,1553800.0],["2006-11-06",15.0912,15.1448,15.0605,15.1141,1027200.0],["2006-11-07",15.1141,15.2366,15.1065,15.1677,670300.0],["2006-11-08",15.1677,15.2366,15.1218,15.2137,692100.0],["2006-11-09",15.2137,15.3438,15.206,15.3055,1371000.0],["2006-11-10",15.3132,15.3362,15.0835,15.1984,931300.0],["2006-11-13",15.1984,15.3132,15.1371,15.2596,825900.0],["2006-11-14",15.2902,15.3974,15.1983,15.3821,1880600.0],["2006-11-15",15.3898,15.3974,15.3132,15.3745,823000.0],["2006-11-16",15.3821,15.4816,15.3285,15.3362,1024100.0],["2006-11-17",15.3438,15.4357,15.3132,15.3515,644700.0],["2006-11-20",15.3132,15.3591,15.1065,15.1371,1314100.0],["2006-11-21",15.183,15.2519,15.1371,15.2366,815500.0],["2006-11-22",15.2443,15.3285,15.2213,15.2213,769100.0],["2006-11-24",15.1984,15.2902,15.0988,15.2366,368000.0],["2006-11-27",15.2213,15.2366,15.0605,15.1141,667200.0],["2006-11-28",15.0682,15.229,14.984,15.1677,1095800.0],["2006-11-29",15.1218,15.2366,15.1218,15.1984,1318600.0],["2006-11-30",15.1677,15.2902,15.1524,15.229,1302300.0],["2006-12-01",15.1907,15.3055,15.183,15.2826,793500.0],["2006-12-04",15.2519,15.3745,15.2443,15.3362,577100.0],["2006-12-05",15.3362,15.474,15.3132,15.3974,606900.0],["2006-12-06",15.3898,15.451,15.3285,15.4434,1023900.0],["2006-12-07",15.4434,15.5812,15.3362,15.3438,738100.0],["2006-12-08",15.2519,15.474,15.2519,15.4204,549400.0],["2006-12-11",15.4204,15.5123,15.3898,15.5046,2014400.0],["2006-12-12",15.5046,15.5352,15.474,15.5046,866800.0],["2006-12-13",15.5046,15.6118,15.497,15.5659,929700.0],["2006-12-14",15.5276,15.6731,15.5123,15.6348,1147300.0],["2006-12-15",15.6424,15.8109,15.6271,15.696,1163400.0],["2006-12-18",15.7343,15.8262,15.6041,15.6195,550600.0],["2006-12-19",15.5429,15.696,15.3132,15.4893,1580800.0],["2006-12-20",15.4893,15.6424,15.428,15.5276,1496600.0],["2006-12-21",15.1294,15.5735,15.1294,15.3821,970300.0],["2006-12-22",15.3974,15.5352,15.2979,15.4434,1995700.0],["2006-12-26",15.4204,15.5123,15.3668,15.4816,756500.0],["2006-12-27",15.4663,15.5352,15.3745,15.4051,574300.0],["2006-12-28",15.3745,15.4893,15.3745,15.451,426600.0],["2006-12-29",15.4663,15.4893,15.2366,15.2979,737100.0],["2007-01-03",15.3668,15.5888,15.2902,15.4281,1338400.0],["2007-01-04",15.4357,15.4587,15.3591,15.3821,1999700.0],["2007-01-05",15.3898,15.474,15.2979,15.3132,1415800.0],["2007-01-08",15.3055,15.4051,15.3055,15.3362,1017000.0],["2007-01-09",15.3362,15.3745,15.2596,15.3209,1986000.0],["2007-01-10",15.3285,15.4434,15.2826,15.3898,1688000.0],["2007-01-11",15.4357,15.5276,15.4051,15.4663,1075600.0],["2007-01-12",15.451,15.5199,15.3974,15.4587,1747500.0],["2007-01-16",15.451,15.5429,15.3744,15.4204,699800.0],["2007-01-17",15.4204,15.5506,15.2902,15.3515,1344800.0],["2007-01-18",15.3745,15.4663,15.2366,15.3055,1533100.0],["2007-01-19",15.3132,15.3285,15.229,15.2673,1237800.0],["2007-01-22",15.2979,15.2979,15.1294,15.1601,684500.0],["2007-01-23",15.2137,15.2979,15.1601,15.1754,1926200.0],["2007-01-24",15.1754,15.2673,15.1218,15.1524,829900.0],["2007-01-25",15.183,15.2213,14.8155,14.9151,2588000.0],["2007-01-26",14.9074,14.9993,14.8002,14.8462,2177900.0],["2007-01-29",14.8844,15.0605,14.8691,14.9993,2799300.0],["2007-01-30",15.0069,15.1371,14.9763,15.0912,1158800.0],["2007-01-31",15.0452,15.2443,15.0376,15.1984,739100.0],["2007-02-01",15.1984,15.3515,15.1371,15.3209,673300.0],["2007-02-02",15.3438,15.3515,15.1907,15.2596,1689700.0],["2007-02-05",15.2213,15.2596,15.0529,15.1218,1110000.0],["2007-02-06",15.1601,15.3209,15.1601,15.3055,1020200.0],["2007-02-07",15.3132,15.5199,15.2826,15.4816,872500.0],["2007-02-08",15.451,15.4893,15.3515,15.4663,795400.0],["2007-02-09",15.4893,15.5812,15.183,15.229,640100.0],["2007-02-12",15.2673,15.4281,15.2596,15.3898,729300.0],["2007-02-13",15.4434,15.6195,15.4204,15.6118,668800.0],["2007-02-14",15.6348,15.6348,15.4587,15.474,683900.0],["2007-02-15",15.4663,15.5123,15.4434,15.5123,821600.0],["2007-02-16",15.5123,15.6807,15.4587,15.4893,630800.0],["2007-02-20",15.5123,15.5505,15.428,15.5123,1165800.0],["2007-02-21",15.497,15.5046,15.3668,15.3898,577800.0],["2007-02-22",15.3898,15.497,15.3438,15.3898,613300.0],["2007-02-23",15.3898,15.3898,14.8921,15.3362,1803400.0],["2007-02-26",15.3668,15.5352,15.3209,15.4434,608200.0],["2007-02-27",15.4051,15.4051,15.1677,15.2443,675600.0],["2007-02-28",15.2596,15.4051,15.1754,15.2213,1185600.0],["2007-03-01",15.1294,15.3055,15.0835,15.183,1498500.0],["2007-03-02",15.183,15.3132,15.1141,15.1907,972400.0],["2007-03-05",15.1984,15.2902,14.9763,14.9993,1715300.0],["2007-03-06",15.1218,15.1907,14.8921,15.0529,1664700.0],["2007-03-07",14.3561,14.7619,14.2413,14.3561,5758300.0],["2007-03-08",14.4021,14.5093,14.3178,14.3561,2242800.0],["2007-03-09",14.3561,14.4327,14.0805,14.203,2199200.0],["2007-03-12",14.0881,14.0881,13.2842,13.399,10678500.0],["2007-03-13",13.3914,13.3914,12.6793,12.687,8046100.0],["2007-03-14",12.8861,13.1923,12.8248,12.9779,5757700.0],["2007-03-15",12.9779,13.1081,12.9779,13.0239,2466100.0],["2007-03-16",13.0162,13.4833,13.0162,13.2536,4492900.0],["2007-03-19",13.3225,13.3531,13.2,13.2459,1712100.0],["2007-03-20",13.2229,13.2459,13.1694,13.2076,1300200.0],["2007-03-21",13.2,13.2842,13.1081,13.2229,2098900.0],["2007-03-22",13.2306,13.2383,13.1617,13.1923,1884900.0],["2007-03-23",13.154,13.8431,13.0928,13.6058,3681200.0],["2007-03-26",13.4986,13.6058,13.3225,13.5905,2589800.0],["2007-03-27",13.5139,13.5752,13.3301,13.3378,1175800.0],["2007-03-28",13.3378,13.3378,13.1923,13.2689,869200.0],["2007-03-29",13.2995,13.3072,13.0775,13.177,902700.0],["2007-03-30",13.2153,13.2842,13.1004,13.2459,1721900.0],["2007-04-02",13.2842,13.4756,13.2842,13.4144,2434400.0],["2007-04-03",13.4756,13.69,13.3914,13.5369,3093700.0],["2007-04-04",13.5905,13.8661,13.5522,13.8584,3181400.0],["2007-04-05",13.7972,14.2642,13.7972,14.0499,4397000.0],["2007-04-09",14.0881,14.1417,13.7972,13.8738,1552000.0],["2007-04-10",13.8738,13.9503,13.7513,13.8202,1795600.0],["2007-04-11",13.8508,13.8584,13.6364,13.6594,1412500.0],["2007-04-12",13.667,13.667,13.3837,13.6058,2194000.0],["2007-04-13",13.7972,13.8125,13.6441,13.7436,1551000.0],["2007-04-16",13.7436,13.8584,13.5905,13.667,2083400.0],["2007-04-17",13.0392,13.7513,13.0392,13.5216,2471700.0],["2007-04-18",13.5292,13.8125,13.4067,13.7589,3564100.0],["2007-04-19",13.7053,13.8202,13.5598,13.7666,3496600.0],["2007-04-20",13.7742,13.8355,13.7359,13.7589,1258000.0],["2007-04-23",13.7513,13.7589,13.5981,13.6058,1021300.0],["2007-04-24",13.5828,13.6441,13.4909,13.6211,1991600.0],["2007-04-25",13.6134,13.7666,13.4756,13.6211,3190900.0],["2007-04-26",13.6134,13.7206,13.6134,13.667,1378800.0],["2007-04-27",13.6747,13.7359,13.5598,13.5905,2703700.0],["2007-04-30",13.6058,13.6594,13.5139,13.5445,1379400.0],["2007-05-01",13.5062,13.5522,13.3608,13.5522,1677600.0],["2007-05-02",13.5522,13.6517,13.4833,13.6364,1912200.0],["2007-05-03",13.6441,13.8049,13.5522,13.7053,1350900.0],["2007-05-04",13.7666,13.7819,13.6594,13.7053,1469100.0],["2007-05-07",13.7359,13.8508,13.7053,13.7589,1247400.0],["2007-05-08",13.7589,13.7589,13.5675,13.6211,1396200.0],["2007-05-09",12.9856,13.8125,12.9856,13.7359,6575400.0],["2007-05-10",13.7359,13.7819,13.6287,13.713,1260500.0],["2007-05-11",13.713,14.2949,13.5675,14.0499,2846000.0],["2007-05-14",14.0269,14.3178,13.9963,14.3178,2899500.0],["2007-05-15",14.3944,14.5629,14.3025,14.4633,2862400.0],["2007-05-16",14.5322,14.716,14.4633,14.6164,3193900.0],["2007-05-17",14.5858,14.8538,14.5322,14.7696,2405500.0],["2007-05-18",14.7466,14.8079,14.5322,14.6547,3664900.0],["2007-05-21",14.716,14.8155,14.5629,14.7007,2585800.0],["2007-05-22",14.7007,15.2137,14.67,15.0682,4654900.0],["2007-05-23",15.1601,15.2213,14.961,15.0452,1212400.0],["2007-05-24",15.0069,15.0758,14.8155,14.8615,1547500.0],["2007-05-25",14.8615,14.9916,14.8155,14.8538,1044500.0],["2007-05-29",14.8997,14.9304,14.7619,14.8385,1185500.0],["2007-05-30",14.8232,15.1294,14.739,15.1065,991100.0],["2007-05-31",15.1448,15.183,15.0069,15.0912,1143700.0],["2007-06-01",15.1218,15.3745,15.1065,15.3362,1203300.0],["2007-06-04",15.3438,15.8798,15.3209,15.8415,3157800.0],["2007-06-05",15.7496,15.8185,15.6654,15.8109,2398800.0],["2007-06-06",15.7113,15.7113,15.3515,15.3821,2101200.0],["2007-06-07",15.3821,15.474,15.2596,15.3974,1242100.0],["2007-06-08",15.3974,15.7113,15.3515,15.6195,1333400.0],["2007-06-11",15.6195,15.6195,15.2673,15.451,2012500.0],["2007-06-12",15.474,15.5506,15.2826,15.4663,2320100.0],["2007-06-13",15.474,15.742,15.3974,15.742,2272200.0],["2007-06-14",15.7649,15.9487,15.696,15.7956,1213500.0],["2007-06-15",15.8339,16.1401,15.8262,16.0406,1415500.0],["2007-06-18",16.0406,16.1478,15.9334,16.1401,777700.0],["2007-06-19",16.1401,16.255,16.0635,16.2473,743900.0],["2007-06-20",16.2703,16.2703,16.0559,16.0789,1312400.0],["2007-06-21",16.1171,16.1784,15.9946,16.1018,586700.0],["2007-06-22",16.1018,16.1018,15.7037,15.7037,2399400.0],["2007-06-25",15.742,16.0712,15.6501,15.9793,1505600.0],["2007-06-26",15.9793,16.0942,15.8951,15.9028,1354900.0],["2007-06-27",15.9104,16.0406,15.696,16.0406,964900.0],["2007-06-28",16.0559,16.0942,15.9717,16.0559,854700.0],["2007-06-29",16.0559,16.1707,15.9487,15.9946,853200.0],["2007-07-02",15.9946,16.0482,15.8492,15.964,1069600.0],["2007-07-03",15.964,16.1018,15.8415,15.8492,422000.0],["2007-07-05",15.7879,15.8185,15.6195,15.7879,1027000.0],["2007-07-06",15.7803,16.0482,15.6807,16.0023,780000.0],["2007-07-09",15.987,16.0712,15.7726,15.8338,890600.0],["2007-07-10",15.8185,15.8185,15.3362,15.3515,1086600.0],["2007-07-11",15.2443,15.3285,14.739,15.229,3258900.0],["2007-07-12",15.3285,15.4434,15.1754,15.4127,1588500.0],["2007-07-13",15.4127,15.5735,15.2749,15.451,2601500.0],["2007-07-16",15.4051,15.696,15.3821,15.4204,1216200.0],["2007-07-17",15.4893,15.5352,15.3591,15.3974,727600.0],["2007-07-18",15.2749,15.3668,15.0758,15.2443,1213000.0],["2007-07-19",15.3209,15.4587,15.1754,15.3898,896500.0],["2007-07-20",15.3132,15.4204,15.1601,15.2749,1376500.0],["2007-07-23",15.3974,15.4816,15.2519,15.3821,1400300.0],["2007-07-24",15.3515,15.696,15.0452,15.0988,1460700.0],["2007-07-25",15.1601,15.2902,14.8691,14.9457,947000.0],["2007-07-26",14.8002,14.8385,14.2413,14.4174,2283900.0],["2007-07-27",14.3561,14.4021,14.0652,14.0652,1186000.0],["2007-07-30",14.0728,14.2719,13.9809,14.1417,1134900.0],["2007-07-31",14.2872,14.3561,13.9274,13.9274,1085700.0],["2007-08-01",13.912,13.9197,13.5062,13.8661,1474700.0],["2007-08-02",13.9427,14.1264,13.7359,13.8508,1397400.0],["2007-08-03",13.8508,13.8661,13.154,13.1923,2684900.0],["2007-08-06",13.4297,13.8584,12.7329,13.8508,2662900.0],["2007-08-07",13.1234,13.2842,12.6564,12.7406,5654600.0],["2007-08-08",12.6334,12.6717,10.4283,11.5079,15895800.0],["2007-08-09",11.2629,11.5768,11.1327,11.4619,6087900.0],["2007-08-10",11.439,11.4543,10.7499,11.3088,7892500.0],["2007-08-13",11.4466,11.5615,11.2782,11.3165,3564200.0],["2007-08-14",11.2858,11.3547,11.1327,11.148,2184600.0],["2007-08-15",11.1021,11.439,10.9872,11.0332,2234300.0],["2007-08-16",11.0102,11.0485,10.2445,10.7728,3709700.0],["2007-08-17",11.0255,11.3241,10.658,10.7575,3149400.0],["2007-08-20",10.8035,10.9796,10.681,10.8724,2000200.0],["2007-08-21",10.7805,10.9643,10.7575,10.8341,1276900.0],["2007-08-22",10.8494,10.9719,10.8035,10.903,1156100.0],["2007-08-23",10.9872,10.9949,10.8494,10.926,1569500.0],["2007-08-24",10.88,10.9719,10.7958,10.9489,1590000.0],["2007-08-27",10.8341,10.9336,10.7728,10.7958,1829900.0],["2007-08-28",10.8035,10.8724,10.6044,10.6503,1479000.0],["2007-08-29",10.6656,10.7728,10.6197,10.7422,1469100.0],["2007-08-30",10.7116,10.8647,10.6427,10.7039,1890300.0],["2007-08-31",10.7958,10.8571,10.7039,10.7652,1488000.0],["2007-09-04",10.8494,10.8877,10.7346,10.7881,887500.0],["2007-09-05",10.7192,10.8188,10.658,10.7652,1351400.0],["2007-09-06",10.7652,10.7958,10.6886,10.7039,1315900.0],["2007-09-07",10.5814,10.7192,10.4436,10.5431,1285100.0],["2007-09-10",10.5508,10.5891,10.145,10.367,1879500.0],["2007-09-11",10.3594,10.4283,10.2292,10.367,1616300.0],["2007-09-12",10.3364,10.3977,10.2828,10.3517,2348600.0],["2007-09-13",10.4206,10.6197,10.2675,10.6044,1491200.0],["2007-09-14",10.4972,10.7269,10.413,10.7116,2833200.0],["2007-09-17",10.6733,10.7039,10.4742,10.6274,833100.0],["2007-09-18",10.635,10.8571,10.5431,10.8341,982300.0],["2007-09-19",10.8571,10.8571,10.7039,10.8035,1254400.0],["2007-09-20",10.8647,11.4236,10.8111,11.416,2379600.0],["2007-09-21",11.5462,12.2582,11.4083,12.1204,3562800.0],["2007-09-24",12.0745,12.1434,11.684,11.9213,1261200.0],["2007-09-25",11.8294,11.8601,11.5615,11.6916,1422600.0],["2007-09-26",11.6687,12.0745,11.661,12.0362,757700.0],["2007-09-27",12.0974,12.1204,11.7988,11.8371,1168200.0],["2007-09-28",12.3654,12.442,12.0591,12.2506,2291800.0],["2007-10-01",12.3348,12.396,12.2429,12.3501,1530300.0],["2007-10-02",12.3654,12.3654,12.1663,12.2352,1328000.0],["2007-10-03",12.2429,12.4037,12.1893,12.3424,1371700.0],["2007-10-04",12.3577,12.4496,12.1357,12.174,813700.0],["2007-10-05",12.1357,12.2582,11.906,12.0898,1316600.0],["2007-10-08",12.0821,12.1587,11.952,12.1127,527600.0],["2007-10-09",12.1817,12.2276,11.9826,12.1434,664200.0],["2007-10-10",12.0591,12.2046,11.8677,11.9673,1104300.0],["2007-10-11",12.0362,12.1587,11.8141,12.0055,1957400.0],["2007-10-12",12.0898,12.1281,11.7529,12.1281,1176600.0],["2007-10-15",12.2123,12.2123,11.8601,12.0898,1373900.0],["2007-10-16",12.174,12.174,11.7682,11.8907,1053700.0],["2007-10-17",11.929,11.9673,11.6687,11.8294,1009500.0],["2007-10-18",11.7605,11.8218,11.6457,11.7605,937600.0],["2007-10-19",11.7529,11.8065,11.5461,11.6687,1041300.0],["2007-10-22",11.5997,11.7299,11.4849,11.684,903400.0],["2007-10-23",11.6763,11.7223,11.5308,11.661,507100.0],["2007-10-24",11.6533,11.7376,11.4772,11.7069,763200.0],["2007-10-25",11.7069,11.7069,11.125,11.4926,2198900.0],["2007-10-26",11.5385,11.6227,11.3701,11.5385,1168100.0],["2007-10-29",11.6227,11.929,11.4849,11.906,1064000.0],["2007-10-30",11.906,12.0285,11.7146,11.8065,1539900.0],["2007-10-31",11.8601,12.1434,11.7452,12.0898,1641300.0],["2007-11-01",11.7835,11.8601,10.6427,10.8341,4611200.0],["2007-11-02",10.8417,10.9489,10.2216,10.6656,3956800.0],["2007-11-05",9.9842,10.6197,9.9842,10.4359,1212800.0],["2007-11-06",10.4972,10.5814,10.3211,10.5585,1026200.0],["2007-11-07",10.5585,10.5585,10.2598,10.3441,964300.0],["2007-11-08",10.367,10.4513,10.1603,10.3364,1405300.0],["2007-11-09",10.2752,10.6733,10.1756,10.5585,1013700.0],["2007-11-12",10.5585,10.7499,10.4819,10.6044,1365900.0],["2007-11-13",10.7039,10.8953,10.658,10.8724,898900.0],["2007-11-14",10.8724,11.1174,10.7652,10.8264,851700.0],["2007-11-15",10.7881,10.8953,10.4513,10.7728,1074100.0],["2007-11-16",10.7652,10.8417,10.3441,10.6427,1515300.0],["2007-11-19",10.5355,10.5355,10.0608,10.1297,1344600.0],["2007-11-20",10.122,10.1756,9.4559,9.9306,2946200.0],["2007-11-21",9.8694,9.9689,9.7545,9.9153,1203900.0],["2007-11-23",9.9842,10.1144,9.9153,9.9919,343300.0],["2007-11-26",10.0531,10.2062,9.8847,9.923,1145000.0],["2007-11-27",9.9459,10.2062,9.6856,10.1067,1447100.0],["2007-11-28",10.2216,10.3823,9.6933,9.9536,8860800.0],["2007-11-29",9.9536,10.1373,9.923,10.0455,1138200.0],["2007-11-30",10.1986,10.3517,9.8234,9.8311,2338200.0],["2007-12-03",9.7622,9.9765,9.7009,9.7698,1733000.0],["2007-12-04",9.632,9.877,9.632,9.7775,1283500.0],["2007-12-05",9.9306,9.9919,9.7086,9.8387,1170000.0],["2007-12-06",9.7392,10.0225,9.7392,9.9919,1351200.0],["2007-12-07",10.0301,10.1373,9.9459,10.0225,643200.0],["2007-12-10",10.0301,10.1603,9.8847,9.9995,704300.0],["2007-12-11",10.0301,10.0761,9.7545,9.7698,840500.0],["2007-12-12",9.9536,10.0761,9.5018,9.6473,1482800.0],["2007-12-13",9.6779,9.7086,9.5861,9.655,864700.0],["2007-12-14",9.5172,9.8004,9.5172,9.5708,1412000.0],["2007-12-17",9.4789,9.655,9.4253,9.4329,1490600.0],["2007-12-18",9.41,9.609,9.41,9.5784,982800.0],["2007-12-19",9.4789,9.7545,9.4789,9.5937,919500.0],["2007-12-20",9.7392,9.7928,9.609,9.7009,1422000.0],["2007-12-21",9.7392,9.7851,9.6014,9.6473,1204100.0],["2007-12-24",9.6779,9.7698,9.6626,9.7162,433100.0],["2007-12-26",9.6626,9.7392,9.5631,9.6243,655900.0],["2007-12-27",9.5554,9.5861,9.4176,9.4789,748900.0],["2007-12-28",9.5325,9.5325,9.2262,9.3181,932800.0],["2007-12-31",9.3564,9.632,9.2875,9.6167,2865900.0],["2008-01-02",9.632,9.6779,9.4482,9.5325,746000.0],["2008-01-03",9.5325,9.5554,9.0501,9.1267,1880700.0],["2008-01-04",9.096,9.119,8.9046,9.0348,1069300.0],["2008-01-07",9.0731,9.0731,8.7974,8.9199,1319300.0],["2008-01-08",8.9735,9.142,8.7898,8.8051,1013700.0],["2008-01-09",8.8127,8.8127,8.3993,8.5141,1382700.0],["2008-01-10",8.4223,9.0271,8.4223,8.9123,1038700.0],["2008-01-11",8.8281,8.9123,8.4682,8.6213,989100.0],["2008-01-14",8.6443,8.7209,8.5141,8.6213,1068200.0],["2008-01-15",8.5295,8.5907,8.338,8.5141,903000.0],["2008-01-16",8.4223,8.5984,8.3916,8.5295,1320400.0],["2008-01-17",8.5218,8.606,8.1237,8.1926,936900.0],["2008-01-18",8.2232,8.2462,7.5647,7.6719,1699700.0],["2008-01-22",7.5341,8.0011,7.4958,7.8404,1443300.0],["2008-01-23",7.6566,8.0394,7.603,8.0011,1220000.0],["2008-01-24",8.0394,8.1083,7.8404,8.0241,1010600.0],["2008-01-25",8.0241,8.0854,7.7102,7.9475,1790400.0],["2008-01-28",7.9552,8.5907,7.9552,8.5601,1216900.0],["2008-01-29",8.6443,9.2262,8.583,9.2032,1431400.0],["2008-01-30",8.9046,9.0654,8.4988,8.7668,1829400.0],["2008-01-31",8.629,9.2798,8.606,9.2032,991500.0],["2008-02-01",9.1649,9.41,9.0884,9.41,1080400.0],["2008-02-04",9.3487,9.364,8.9276,9.2262,1443100.0],["2008-02-05",9.0884,9.2798,8.9735,9.1267,1477800.0],["2008-02-06",9.0348,9.4329,9.0195,9.2415,1515600.0],["2008-02-07",9.2492,9.4789,9.1803,9.4482,1473400.0],["2008-02-08",9.3946,9.4559,9.1803,9.1803,1049900.0],["2008-02-11",9.1496,9.2109,8.7898,8.8663,585900.0],["2008-02-12",8.874,9.1114,8.8127,8.897,923600.0],["2008-02-13",9.0195,9.0807,8.652,8.9353,1056300.0],["2008-02-14",9.0424,9.0731,8.874,8.8817,581200.0],["2008-02-15",8.874,9.3257,8.7362,9.2951,854500.0],["2008-02-19",9.3411,9.5018,9.1726,9.4253,648700.0],["2008-02-20",9.3181,9.5401,9.1956,9.41,1017700.0],["2008-02-21",9.4712,9.5554,9.1496,9.2415,686800.0],["2008-02-22",9.2645,9.2645,8.9123,9.2645,595200.0],["2008-02-25",8.5218,9.3257,8.5218,9.2415,727500.0],["2008-02-26",9.096,9.4406,9.0578,9.4406,645800.0],["2008-02-27",9.3564,9.5631,9.2798,9.5478,565000.0],["2008-02-28",9.4559,9.5018,9.3181,9.3257,506700.0],["2008-02-29",9.2185,9.3028,8.9812,8.9812,617300.0],["2008-03-03",8.9353,9.1343,8.7974,8.9123,668400.0],["2008-03-04",8.7132,8.7362,7.7408,8.0318,3047300.0],["2008-03-05",7.8404,8.3457,7.8404,8.2462,1728300.0],["2008-03-06",8.2155,8.2308,7.8174,7.825,1485800.0],["2008-03-07",7.7944,7.9629,7.7179,7.825,1382000.0],["2008-03-10",7.8174,7.9399,7.7408,7.7485,1123100.0],["2008-03-11",7.8404,8.0318,7.7561,7.9782,1641800.0],["2008-03-12",7.9782,8.1696,7.7638,8.0241,1503100.0],["2008-03-13",7.8021,8.1237,7.7332,8.0854,1429800.0],["2008-03-14",8.1237,8.1772,7.5953,7.7025,1617800.0],["2008-03-17",6.8986,7.5418,6.6612,6.7072,3077900.0],["2008-03-18",6.8909,7.2661,6.7148,7.1513,2346600.0],["2008-03-19",7.1513,7.2049,6.9063,7.1283,1589000.0],["2008-03-20",7.2278,7.6643,7.136,7.6643,1694600.0],["2008-03-24",7.6949,8.0777,7.6949,7.9322,1701400.0],["2008-03-25",7.9016,8.116,7.8097,8.0318,1337500.0],["2008-03-26",7.9246,8.2155,7.8174,8.1926,1987300.0],["2008-03-27",8.1926,8.2768,7.9016,7.9016,1266600.0],["2008-03-28",7.9322,8.093,7.8786,7.9705,1613800.0],["2008-03-31",7.825,8.1849,7.6183,7.8097,3900900.0],["2008-04-01",7.8327,8.1849,7.6566,8.0777,1933700.0],["2008-04-02",8.1926,8.6826,8.1926,8.6443,1923500.0],["2008-04-03",8.5371,8.7515,8.4759,8.6137,916200.0],["2008-04-04",8.5448,8.5524,8.3227,8.4376,1089000.0],["2008-04-07",8.4529,8.7362,8.4529,8.6213,961700.0],["2008-04-08",8.5677,8.8281,8.5295,8.5601,1006700.0],["2008-04-09",8.5065,8.5524,8.2232,8.2998,1983800.0],["2008-04-10",8.2385,8.4605,8.1849,8.3227,716400.0],["2008-04-11",8.2691,8.4682,8.2079,8.2462,687300.0],["2008-04-14",8.2385,8.2615,8.0624,8.0777,633000.0],["2008-04-15",8.1083,8.2462,7.894,8.093,987500.0],["2008-04-16",8.2385,8.6673,8.0854,8.629,1172200.0],["2008-04-17",8.652,8.7132,8.4759,8.6902,623900.0],["2008-04-18",8.7745,8.897,8.2921,8.5907,731400.0],["2008-04-21",8.5677,8.5677,8.2079,8.3687,932600.0],["2008-04-22",8.3533,8.3533,8.0088,8.0624,1176400.0],["2008-04-23",8.1007,8.1083,7.8021,7.8863,1233000.0],["2008-04-24",7.8863,8.1237,7.7791,8.0088,805900.0],["2008-04-25",8.0241,8.2079,7.871,8.2079,838800.0],["2008-04-28",8.1083,8.4912,8.093,8.4146,1125100.0],["2008-04-29",8.361,8.5754,8.2844,8.5218,826900.0],["2008-04-30",8.4529,8.9659,8.4223,8.9199,2072300.0],["2008-05-01",8.9276,9.2415,8.8051,9.2415,1468400.0],["2008-05-02",9.2415,9.3717,9.1803,9.341,1284900.0],["2008-05-05",9.364,9.4176,9.1956,9.2032,1134200.0],["2008-05-06",9.2262,9.4253,9.0118,9.364,1098300.0],["2008-05-07",9.3104,9.3793,9.1343,9.2032,966900.0],["2008-05-08",9.1267,9.1267,8.0854,8.1237,2129000.0],["2008-05-09",8.093,8.2462,7.7561,8.0241,1036100.0],["2008-05-12",8.0854,8.3687,8.0854,8.3687,641200.0],["2008-05-13",8.4146,8.4146,8.1772,8.1926,593300.0],["2008-05-14",8.2232,8.361,8.1466,8.2615,660800.0],["2008-05-15",8.2998,8.5371,8.2079,8.5141,1074900.0],["2008-05-16",8.583,8.6213,8.4605,8.5677,1302200.0],["2008-05-19",8.6213,9.4482,8.4682,8.9429,3771100.0],["2008-05-20",8.8434,9.2185,8.8051,8.9582,2041200.0],["2008-05-21",8.9582,8.9965,8.5601,8.5754,911800.0],["2008-05-22",8.5677,8.8357,8.5371,8.7974,624100.0],["2008-05-23",8.7821,8.8051,8.652,8.7132,389500.0],["2008-05-27",8.7285,8.8817,8.7285,8.7898,405400.0],["2008-05-28",8.8663,8.9812,8.8204,8.9506,1156000.0],["2008-05-29",8.9659,9.119,8.8817,9.0578,698300.0],["2008-05-30",9.0118,9.0654,8.7974,8.9353,1121200.0],["2008-06-02",8.8663,8.9506,8.7821,8.9046,690200.0],["2008-06-03",8.9965,9.0118,8.7132,8.7285,873800.0],["2008-06-04",8.7591,8.9046,8.6137,8.7974,1034700.0],["2008-06-05",8.7974,9.0118,8.652,8.8893,1137100.0],["2008-06-06",8.8663,8.8663,8.652,8.6749,940800.0],["2008-06-09",8.7821,8.7821,8.5371,8.5754,1291800.0],["2008-06-10",8.5524,8.7515,8.5371,8.6902,1055800.0],["2008-06-11",8.7285,8.7821,8.3457,8.3534,960700.0],["2008-06-12",8.4299,8.6366,8.2998,8.6137,889200.0],["2008-06-13",8.7056,8.7285,8.5141,8.7056,1024500.0],["2008-06-16",8.5907,8.9965,8.5295,8.9735,934900.0],["2008-06-17",9.0348,9.1496,8.7591,8.7591,652300.0],["2008-06-18",8.7438,8.8434,8.5524,8.652,823700.0],["2008-06-19",8.652,8.7209,8.4605,8.606,673800.0],["2008-06-20",8.606,8.6596,8.2998,8.3457,828700.0],["2008-06-23",8.3687,8.3993,8.0394,8.0394,743400.0],["2008-06-24",8.0394,8.1466,7.9169,7.9705,835400.0],["2008-06-25",8.0394,8.2998,7.9705,8.1083,982200.0],["2008-06-26",8.0394,8.0547,7.6643,7.6719,842400.0],["2008-06-27",7.6643,7.7102,7.3656,7.5877,1357300.0],["2008-06-30",7.5417,7.6336,7.3733,7.5953,1236700.0],["2008-07-01",7.5494,7.7638,7.4269,7.5877,1206800.0],["2008-07-02",7.5953,7.7868,7.4882,7.5035,1107800.0],["2008-07-03",7.5494,7.5953,7.3197,7.335,404000.0],["2008-07-07",7.4116,7.4346,7.0364,7.09,856000.0],["2008-07-08",7.0747,7.2814,7.0211,7.2814,1648000.0],["2008-07-09",7.2202,7.4269,7.0747,7.0747,893200.0],["2008-07-10",7.0441,7.3656,6.9752,7.0747,1019700.0],["2008-07-11",6.8527,7.09,6.7148,6.868,1342700.0],["2008-07-14",7.0441,7.0594,6.5387,6.5387,1033300.0],["2008-07-15",6.5081,6.6383,6.2095,6.3244,1526500.0],["2008-07-16",6.3244,6.6995,6.1406,6.6536,1665400.0],["2008-07-17",6.7378,6.9828,6.1253,6.8756,2316700.0],["2008-07-18",6.868,7.0134,6.6383,6.9522,1092100.0],["2008-07-21",6.8909,7.0594,6.8297,6.8527,901600.0],["2008-07-22",6.7761,7.1053,6.6612,7.1053,1368000.0],["2008-07-23",7.0747,7.1896,6.8297,7.067,2552600.0],["2008-07-24",6.9981,7.0824,6.4009,6.4315,2087400.0],["2008-07-25",6.5387,6.5464,6.2325,6.4698,1041000.0],["2008-07-28",6.5081,6.6306,6.1406,6.1636,1281500.0],["2008-07-29",6.1712,6.5234,6.1253,6.4851,1754200.0],["2008-07-30",6.5387,6.6842,6.2095,6.3167,1499600.0],["2008-07-31",6.3397,6.5081,6.2708,6.4162,1640300.0],["2008-08-01",6.5081,6.5694,6.3626,6.4315,1231200.0],["2008-08-04",6.4392,6.4392,6.1253,6.2172,1133800.0],["2008-08-05",6.3244,6.6076,6.2708,6.5617,1245500.0],["2008-08-06",6.4545,6.7302,6.4469,6.6612,1239900.0],["2008-08-07",6.5158,6.6306,6.4392,6.5234,2008000.0],["2008-08-08",6.4392,6.6766,6.4315,6.5847,1891700.0],["2008-08-11",6.1559,7.6566,6.1559,6.9828,4746800.0],["2008-08-12",6.8833,7.2508,6.4469,6.7991,1792900.0],["2008-08-13",6.6995,6.8986,6.6995,6.8373,2115400.0],["2008-08-14",6.7302,7.0058,6.7225,6.9675,1791900.0],["2008-08-15",6.9139,7.2585,6.9139,7.113,1328200.0],["2008-08-18",7.113,7.113,6.7837,6.822,805200.0],["2008-08-19",6.8067,6.9598,6.6919,6.822,2153200.0],["2008-08-20",6.7991,6.8527,6.5617,6.7302,1038600.0],["2008-08-21",6.6612,6.7378,6.5311,6.5617,757300.0],["2008-08-22",6.5617,6.6919,6.4851,6.6689,1004800.0],["2008-08-25",6.5541,6.6612,6.5081,6.5617,878400.0],["2008-08-26",6.5311,6.7302,6.5081,6.7302,986700.0],["2008-08-27",6.7761,6.9216,6.7531,6.8986,1454500.0],["2008-08-28",7.0211,7.0211,6.8373,6.8909,2126800.0],["2008-08-29",6.8909,6.9522,6.8067,6.868,1977600.0],["2008-09-02",7.0211,7.1359,6.7684,6.8909,1331700.0],["2008-09-03",6.8909,6.9292,6.8144,6.9216,1498100.0],["2008-09-04",6.8833,6.8909,6.6842,6.6995,967400.0],["2008-09-05",6.6383,6.7148,6.4851,6.6383,1170000.0],["2008-09-08",6.8297,7.0747,6.5923,6.7991,1896600.0],["2008-09-09",6.8373,6.8909,6.577,6.577,2624800.0],["2008-09-10",6.623,6.7148,6.4469,6.577,2212800.0],["2008-09-11",6.4315,6.5541,6.3626,6.5005,1420400.0],["2008-09-12",6.3703,6.4775,6.3703,6.4239,1368400.0],["2008-09-15",6.1712,6.2708,5.7654,5.8114,1505500.0],["2008-09-16",5.7654,5.9339,5.5357,5.842,2352900.0],["2008-09-17",5.5893,5.6506,2.3429,3.3689,10985800.0],["2008-09-18",3.4838,6.087,2.9401,6.087,7331900.0],["2008-09-19",5.7424,6.0104,4.4485,5.2831,2624100.0],["2008-09-22",5.2754,5.7271,4.303,4.303,1410500.0],["2008-09-23",4.594,4.6093,4.3107,4.3107,1290200.0],["2008-09-24",4.7624,4.7624,3.5986,3.6599,2918700.0],["2008-09-25",3.4531,3.9814,3.3077,3.836,1799000.0],["2008-09-26",3.6752,3.9278,3.3077,3.8206,1699200.0],["2008-09-29",4.1269,4.1269,2.4501,2.4501,1174500.0],["2008-09-30",3.2005,3.2005,2.6951,2.6951,1923900.0],["2008-10-01",2.9401,3.0626,2.7104,3.0626,1648800.0],["2008-10-02",3.0703,3.1239,2.7564,2.7564,1076300.0],["2008-10-03",3.0244,3.0856,2.6645,2.6645,2343700.0],["2008-10-06",2.9325,2.9325,2.1821,2.2204,2264300.0],["2008-10-07",2.3353,2.4884,2.0826,2.0826,1390400.0],["2008-10-08",2.4501,2.4501,1.7687,2.0367,1539900.0],["2008-10-09",2.274,2.274,1.294,1.294,2656400.0],["2008-10-10",1.0949,1.9142,1.0949,1.6155,3936800.0],["2008-10-13",1.6921,1.9141,1.6845,1.9141,2256400.0],["2008-10-14",2.3735,2.3965,1.9524,2.1821,1951000.0],["2008-10-15",2.1821,2.1821,1.5773,1.5773,2568800.0],["2008-10-16",1.7227,1.9218,1.6845,1.9218,2922200.0],["2008-10-17",1.9218,2.052,1.7151,1.9907,1747700.0],["2008-10-20",2.1515,2.1515,1.8299,1.9295,1660000.0],["2008-10-21",1.8299,1.8988,1.7151,1.7151,1034600.0],["2008-10-22",1.6998,1.761,1.4624,1.4624,1417700.0],["2008-10-23",1.5313,1.5696,1.4394,1.4394,3121800.0],["2008-10-24",1.4088,1.6998,1.2633,1.4088,2849200.0],["2008-10-27",1.3782,1.4088,1.1715,1.1715,920100.0],["2008-10-28",1.3016,1.3552,1.003,1.3552,3310800.0],["2008-10-29",1.3629,1.4165,1.248,1.4165,1661600.0],["2008-10-30",1.5619,1.5926,1.3858,1.4165,1673600.0],["2008-10-31",1.4318,1.5313,1.4165,1.4165,1502500.0],["2008-11-03",1.4241,1.4624,1.3246,1.3399,1681300.0],["2008-11-04",1.4088,1.5619,1.3093,1.5619,1483600.0],["2008-11-05",1.4701,1.6309,1.3476,1.3476,1605400.0],["2008-11-06",1.539,2.4195,1.4471,1.6002,3670200.0],["2008-11-07",1.6002,2.1821,1.5466,2.1745,2671800.0],["2008-11-10",2.1668,2.32,1.8223,1.8223,2401000.0],["2008-11-11",1.8452,2.006,1.5696,1.9141,2143600.0],["2008-11-12",1.8988,1.9907,1.7151,1.8682,2449500.0],["2008-11-13",1.9448,2.3276,1.5696,2.3276,4580500.0],["2008-11-14",2.1821,2.251,1.9601,2.052,3421400.0],["2008-11-17",1.9831,2.1438,1.6768,1.6768,2056600.0],["2008-11-18",1.6691,2.1745,1.6691,2.1668,2174200.0],["2008-11-19",2.1515,2.1898,1.8529,1.8529,1984500.0],["2008-11-20",1.9218,1.9984,1.3629,1.3629,2111700.0],["2008-11-21",1.3782,1.5926,1.3169,1.4854,2926600.0],["2008-11-24",1.5773,1.8682,1.4854,1.807,2597900.0],["2008-11-25",1.9065,2.1745,1.7227,2.1745,1413900.0],["2008-11-26",2.1362,2.274,1.7763,2.2434,1271100.0],["2008-11-28",2.1132,2.5803,2.1132,2.5803,858200.0],["2008-12-01",2.5803,2.5803,1.9371,1.9448,2319400.0],["2008-12-02",2.006,2.1898,1.9141,2.1898,1314500.0],["2008-12-03",2.1592,2.3276,2.0137,2.3046,1449800.0],["2008-12-04",2.1745,2.4425,2.1132,2.1821,1785400.0],["2008-12-05",2.1515,2.4884,2.0903,2.4884,1298700.0],["2008-12-08",2.519,2.6798,2.3506,2.6339,1687600.0],["2008-12-09",2.6798,2.9631,2.3353,2.3353,2029800.0],["2008-12-10",2.3965,2.6186,2.3659,2.5956,1101000.0],["2008-12-11",2.542,2.6951,2.3353,2.3353,1413700.0],["2008-12-12",2.3582,2.5037,2.2434,2.4961,1353900.0],["2008-12-15",2.5879,2.5956,2.1209,2.2051,920800.0],["2008-12-16",2.2587,2.5267,2.1515,2.5267,1228200.0],["2008-12-17",2.542,2.7028,2.4578,2.6492,1123500.0],["2008-12-18",2.7258,2.7793,2.4731,2.5879,1377300.0],["2008-12-19",2.6951,2.8942,2.5879,2.8789,1407300.0],["2008-12-22",3.0626,3.0626,2.6415,2.7564,1651200.0],["2008-12-23",2.7487,2.9401,2.6722,2.7334,1362800.0],["2008-12-24",2.6951,2.8865,2.5803,2.8865,542900.0],["2008-12-26",2.9708,2.9708,2.6722,2.8712,1035000.0],["2008-12-29",2.8253,3.0473,2.6415,2.8176,1210900.0],["2008-12-30",2.8636,3.1928,2.7181,3.1928,1526300.0],["2008-12-31",3.1775,3.9891,3.0626,3.9661,2921000.0],["2009-01-02",3.9661,3.9661,3.5986,3.6063,1826200.0],["2009-01-05",3.3766,3.545,3.1545,3.4072,2037600.0],["2009-01-06",3.2923,3.6292,3.2923,3.5909,2203700.0],["2009-01-07",3.5833,3.5833,3.3,3.3383,1591100.0],["2009-01-08",3.3459,3.522,3.1392,3.3689,1002700.0],["2009-01-09",3.3689,3.3995,3.032,3.032,1500900.0],["2009-01-12",3.0626,3.0626,2.4195,2.4501,1862900.0],["2009-01-13",2.4118,2.6262,2.3506,2.6109,1271900.0],["2009-01-14",2.565,2.7411,2.4425,2.565,1589000.0],["2009-01-15",2.519,2.764,2.3659,2.5803,2966700.0],["2009-01-16",2.6415,2.787,2.5267,2.7411,1803400.0],["2009-01-20",2.6492,2.6875,2.0979,2.0979,3319100.0],["2009-01-21",2.1285,2.5573,2.0979,2.542,2325500.0],["2009-01-22",2.4578,2.4578,2.052,2.1132,1941800.0],["2009-01-23",2.0979,2.3582,1.9601,2.3582,1311300.0],["2009-01-26",2.3965,2.5037,2.0443,2.052,1639600.0],["2009-01-27",2.0673,2.1668,2.0443,2.0749,1151900.0],["2009-01-28",2.1438,2.2817,2.0213,2.1821,2625400.0],["2009-01-29",2.0979,2.1515,1.7993,1.807,2827200.0],["2009-01-30",1.8223,1.9065,1.7457,1.784,2205900.0],["2009-02-02",1.784,1.784,1.6079,1.6615,2272600.0],["2009-02-03",1.6615,1.7151,1.5543,1.5543,2072300.0],["2009-02-04",1.5696,1.6155,1.5237,1.5313,882600.0],["2009-02-05",1.5313,1.6079,1.3476,1.4012,3906700.0],["2009-02-06",1.4394,1.4854,1.294,1.4701,2068200.0],["2009-02-09",1.5007,1.5466,1.4548,1.493,1147600.0],["2009-02-10",1.5237,1.539,1.2863,1.2863,1454900.0],["2009-02-11",1.3169,1.4165,1.271,1.4165,1174900.0],["2009-02-12",1.4165,1.4318,1.3093,1.3782,1158900.0],["2009-02-13",1.5237,1.5237,1.3476,1.3705,855900.0],["2009-02-17",1.294,1.493,1.2251,1.2251,2111200.0],["2009-02-18",1.248,1.3246,1.2251,1.2787,1436600.0],["2009-02-19",1.3169,1.3246,1.0719,1.0719,1612900.0],["2009-02-20",0.9571,1.1485,0.7886,1.003,1451900.0],["2009-02-23",1.1408,1.1485,0.9035,0.9035,1340500.0],["2009-02-24",0.9188,1.1791,0.9035,1.1791,2060400.0],["2009-02-25",1.1944,1.1944,1.0796,1.1561,1240900.0],["2009-02-26",1.2097,1.2404,1.0872,1.1868,1168000.0],["2009-02-27",1.0566,1.0566,0.8805,0.9264,1731000.0],["2009-03-02",0.8422,0.8652,0.3675,0.3905,6029400.0],["2009-03-03",0.4288,0.4364,0.222,0.291,5498400.0],["2009-03-04",0.2986,0.5666,0.2986,0.4135,4188900.0],["2009-03-05",0.4135,0.4594,0.2833,0.2833,2773600.0],["2009-03-06",0.3599,0.3675,0.2833,0.291,3648100.0],["2009-03-09",0.3063,0.3522,0.2756,0.291,3107600.0],["2009-03-10",0.268,0.3063,0.1991,0.1991,11146000.0],["2009-03-11",0.2297,0.3599,0.2144,0.3063,11714400.0],["2009-03-12",0.3063,0.3216,0.2374,0.2603,5341200.0],["2009-03-13",0.291,0.291,0.2297,0.2833,7926100.0],["2009-03-16",0.2833,0.3445,0.2527,0.2756,6885100.0],["2009-03-17",0.268,0.268,0.2297,0.268,4160700.0],["2009-03-18",0.268,0.3599,0.245,0.3599,8054800.0],["2009-03-19",0.4747,0.4824,0.3063,0.3063,8589300.0],["2009-03-20",0.3292,0.3828,0.2833,0.2833,4624200.0],["2009-03-23",0.3905,0.3905,0.3216,0.3828,4928400.0],["2009-03-24",0.3599,0.6508,0.3292,0.5513,12905800.0],["2009-03-25",0.6432,0.7044,0.4517,0.5283,11063500.0],["2009-03-26",0.5666,0.6049,0.4747,0.5666,6164700.0],["2009-03-27",0.5206,0.5896,0.513,0.5436,3098300.0],["2009-03-30",0.4977,0.5589,0.4594,0.5206,3530200.0],["2009-03-31",0.6202,0.7044,0.513,0.7044,10054900.0],["2009-04-01",0.6891,0.8422,0.6278,0.8269,8253600.0],["2009-04-02",0.9877,0.9877,0.8269,0.8652,6448100.0],["2009-04-03",0.8575,1.0336,0.781,1.0336,6611900.0],["2009-04-06",1.1408,1.2174,0.9647,1.0796,7661700.0],["2009-04-07",1.0719,1.1102,0.8882,0.9188,4059700.0],["2009-04-08",1.1102,1.1332,0.98,0.9877,3986200.0],["2009-04-09",1.1102,1.1408,0.9954,1.1408,6391400.0],["2009-04-13",1.1485,1.1868,1.026,1.1791,3124200.0],["2009-04-14",1.2097,1.2633,1.0719,1.0719,3738000.0],["2009-04-15",1.0719,1.2327,0.9647,1.2327,6529300.0],["2009-04-16",1.2863,1.3246,1.1868,1.2863,4741500.0],["2009-04-17",1.271,1.3016,1.2174,1.271,3287700.0],["2009-04-20",1.1868,1.2097,0.9877,0.9877,3952000.0],["2009-04-21",0.9571,1.1715,0.8499,1.1715,4254400.0],["2009-04-22",1.0796,1.2021,1.026,1.1026,3848100.0],["2009-04-23",1.1408,1.1485,0.9954,1.1485,2797800.0],["2009-04-24",1.1102,1.1408,1.0566,1.1026,2830300.0],["2009-04-27",1.026,1.0872,1.0183,1.0183,1575100.0],["2009-04-28",0.9954,1.0566,0.9954,1.0107,1778000.0],["2009-04-29",1.0336,1.1255,1.0183,1.1179,2466600.0],["2009-04-30",1.1408,1.2251,1.1102,1.2251,3706200.0],["2009-05-01",1.2021,1.2174,1.1102,1.1408,2387100.0],["2009-05-04",1.1944,1.2633,1.1561,1.2633,4002700.0],["2009-05-05",1.2557,1.4701,1.2097,1.3782,4376600.0],["2009-05-06",1.4854,1.6462,1.3246,1.6079,5500600.0],["2009-05-07",1.8452,1.9065,1.5466,1.5926,4867200.0],["2009-05-08",1.6538,2.0596,1.5696,2.0596,6025800.0],["2009-05-11",2.6032,2.9861,2.4501,2.4884,15640200.0],["2009-05-12",2.6645,2.6875,2.2204,2.3353,7416200.0],["2009-05-13",2.274,2.2817,1.7457,1.7457,7991500.0],["2009-05-14",1.7993,2.2204,1.7534,2.0443,8959000.0],["2009-05-15",2.1515,2.3353,1.9218,1.9448,6247300.0],["2009-05-18",2.0137,2.2204,2.0137,2.2204,5229400.0],["2009-05-19",2.251,2.4118,2.1438,2.251,4734300.0],["2009-05-20",2.297,2.3735,2.0749,2.0903,5217800.0],["2009-05-21",1.9831,2.1898,1.9218,2.1898,2804500.0],["2009-05-22",2.2357,2.2357,2.029,2.052,2641000.0],["2009-05-26",2.0443,2.1209,1.9218,2.1209,3404000.0],["2009-05-27",2.1056,2.1821,1.9295,1.9831,2991700.0],["2009-05-28",2.052,2.0596,1.807,1.9677,3876200.0],["2009-05-29",1.9524,1.9754,1.7534,1.8452,4280700.0],["2009-06-01",1.8988,2.0367,1.8452,1.9907,3914600.0],["2009-06-02",2.0367,2.1438,1.8835,2.0903,3174500.0],["2009-06-03",1.9907,2.1285,1.9601,1.9601,2762100.0],["2009-06-04",2.0367,2.0596,1.9601,2.0367,2749500.0],["2009-06-05",2.0367,2.0826,1.9524,1.9601,2888300.0],["2009-06-08",1.9524,1.9984,1.8376,1.9065,1899600.0],["2009-06-09",1.9142,1.9218,1.8223,1.8376,2442000.0],["2009-06-10",1.8529,1.9142,1.8223,1.8223,2395900.0],["2009-06-11",1.8146,1.8912,1.784,1.8529,2143200.0],["2009-06-12",1.8376,1.8759,1.7993,1.8376,1928400.0],["2009-06-15",1.8452,1.8452,1.6615,1.6615,3230900.0],["2009-06-16",1.6845,1.7457,1.5007,1.5007,3205400.0],["2009-06-17",1.5696,1.5773,1.3629,1.4624,4369000.0],["2009-06-18",1.4854,1.6079,1.3858,1.539,2150900.0],["2009-06-19",1.5696,1.6691,1.5007,1.6079,3306800.0],["2009-06-22",1.5696,1.6002,1.493,1.5313,3511900.0],["2009-06-23",1.516,1.5926,1.3169,1.3935,3346100.0],["2009-06-24",1.4701,1.516,1.4165,1.4471,3102800.0],["2009-06-25",1.4012,1.4854,1.3782,1.4318,4161800.0],["2009-06-26",1.4548,1.9524,1.4241,1.8376,25902200.0],["2009-06-29",1.761,1.7993,1.6462,1.7151,7477400.0],["2009-06-30",1.7304,1.8835,1.6768,1.8146,5162100.0],["2009-07-01",1.8146,1.9295,1.8146,1.8835,4191500.0],["2009-07-02",1.8835,1.8912,1.7227,1.761,3279300.0],["2009-07-06",1.6921,1.7457,1.6079,1.6538,2699200.0],["2009-07-07",1.6155,1.6768,1.493,1.5237,3536900.0],["2009-07-08",1.539,1.6002,1.3705,1.4624,3621400.0],["2009-07-09",1.4854,1.5466,1.4624,1.4624,1832600.0],["2009-07-10",1.4165,1.539,1.3858,1.4088,2174400.0],["2009-07-13",1.4548,1.5773,1.3858,1.5696,2082400.0],["2009-07-14",1.5696,1.6691,1.5543,1.6155,2146800.0],["2009-07-15",1.7227,1.8223,1.6921,1.7534,3724600.0],["2009-07-16",1.6768,1.7151,1.5313,1.6002,4647800.0],["2009-07-17",1.5543,1.6079,1.4165,1.4777,6270800.0],["2009-07-20",1.5237,1.6002,1.5007,1.5007,3488700.0],["2009-07-21",1.5083,1.5466,1.4777,1.5313,5330900.0],["2009-07-22",1.5237,1.5466,1.5007,1.5084,1437500.0],["2009-07-23",1.5466,1.5773,1.5084,1.5543,2998600.0],["2009-07-24",1.5313,1.6385,1.4854,1.493,4590900.0],["2009-07-27",1.516,1.5543,1.4471,1.4701,4186700.0],["2009-07-28",1.4548,1.5084,1.4241,1.4548,4809800.0],["2009-07-29",1.8146,2.2281,1.6998,1.9754,37378700.0],["2009-07-30",2.1132,2.4884,1.9984,2.2128,21163000.0],["2009-07-31",2.3199,2.4884,2.2281,2.3812,13451500.0],["2009-08-03",2.5037,2.8176,2.4884,2.8176,11534000.0],["2009-08-04",2.9708,3.0626,2.6951,2.7564,13826200.0],["2009-08-05",2.9325,2.9708,2.3046,2.5496,20460700.0],["2009-08-06",2.5956,2.6492,2.4118,2.4195,6986800.0],["2009-08-07",2.4271,2.6722,2.251,2.5343,12240400.0],["2009-08-10",2.4807,2.7411,2.4578,2.5726,7325400.0],["2009-08-11",2.5726,2.6262,2.4042,2.4348,5502700.0],["2009-08-12",2.4348,2.5343,2.4348,2.4731,3867500.0],["2009-08-13",2.5267,2.6032,2.4425,2.5496,3140500.0],["2009-08-14",2.5114,2.5803,2.4348,2.4884,3451400.0],["2009-08-17",2.3582,2.4042,2.1362,2.2434,5837700.0],["2009-08-18",2.3353,2.4654,2.274,2.4578,5108200.0],["2009-08-19",2.3582,2.519,2.3353,2.4884,4573500.0],["2009-08-20",2.4731,2.6262,2.4578,2.5496,6220600.0],["2009-08-21",2.6109,2.6798,2.565,2.6262,4396200.0],["2009-08-24",2.6568,2.7487,2.565,2.7487,6545000.0],["2009-08-25",2.7487,3.4378,2.7258,3.3536,22132900.0],["2009-08-26",3.2617,3.522,3.1469,3.2923,13582600.0],["2009-08-27",3.3612,3.522,3.1545,3.4531,7514700.0],["2009-08-28",3.5144,3.6369,3.277,3.3,8619900.0],["2009-08-31",3.1851,3.4761,3.0703,3.2847,6606900.0],["2009-09-01",3.3383,3.4072,3.0014,3.0473,6215000.0],["2009-09-02",3.0014,3.078,2.8406,2.9554,3835900.0],["2009-09-03",3.0473,3.1239,2.9554,3.0244,2513600.0],["2009-09-04",3.032,3.1392,3.009,3.1239,2473800.0],["2009-09-08",3.1851,3.2847,3.1392,3.1698,2473400.0],["2009-09-09",3.1775,3.2464,3.1239,3.1622,3727200.0],["2009-09-10",3.1698,3.4838,3.1009,3.4378,6867000.0],["2009-09-11",3.4608,3.522,3.3459,3.5067,5184000.0],["2009-09-14",3.4761,3.9049,3.3919,3.8742,8102200.0],["2009-09-15",3.9508,4.0733,3.8972,3.9125,9674700.0],["2009-09-16",4.0503,4.7777,3.9814,4.5557,18319900.0],["2009-09-17",4.6322,4.8313,4.2877,4.6246,14076900.0],["2009-09-18",4.6858,4.7012,4.3643,4.4944,5679200.0],["2009-09-21",4.3566,4.5021,4.2954,4.4332,4045500.0],["2009-09-22",4.5021,4.594,4.4102,4.4408,5153200.0],["2009-09-23",4.4408,4.4638,4.1882,4.2035,4502200.0],["2009-09-24",4.1882,4.2647,3.8742,3.9814,8778900.0],["2009-09-25",3.9431,4.0657,3.8513,3.8589,5200600.0],["2009-09-28",3.8896,4.2111,3.836,4.2111,4544700.0],["2009-09-29",4.2494,4.4791,4.0886,4.1269,5992300.0],["2009-09-30",4.1728,4.2341,3.9585,4.0274,5328900.0],["2009-10-01",4.0121,4.0427,3.6139,3.6369,6404900.0],["2009-10-02",3.4838,3.9661,3.3689,3.9431,7939200.0],["2009-10-05",3.9814,4.1499,3.9431,4.0503,5310100.0],["2009-10-06",4.1958,4.2111,3.836,3.9738,7335400.0],["2009-10-07",3.9431,3.9738,3.836,3.8972,4739900.0],["2009-10-08",4.035,4.058,3.8972,3.9049,3956000.0],["2009-10-09",3.8896,3.9508,3.8283,3.9355,4012400.0],["2009-10-12",3.9814,4.035,3.8896,3.9202,4108000.0],["2009-10-13",3.8742,3.9202,3.7594,3.8206,6439700.0],["2009-10-14",4.8083,4.9768,4.5863,4.9462,40573100.0],["2009-10-15",4.8619,5.352,4.793,5.2448,20437400.0],["2009-10-16",5.1835,5.3902,4.8696,4.9998,17507200.0],["2009-10-19",5.1376,5.1452,4.9232,5.0074,6628500.0],["2009-10-20",4.9921,5.0916,4.7624,4.8083,6174400.0],["2009-10-21",4.7318,4.9385,4.7318,4.7471,5616500.0],["2009-10-22",4.816,4.816,4.4944,4.7777,5693500.0],["2009-10-23",4.9155,4.9844,4.6016,4.6476,5712800.0],["2009-10-26",4.6552,4.7394,4.3336,4.3489,6641800.0],["2009-10-27",4.3643,4.4102,4.1269,4.2035,8017700.0],["2009-10-28",4.2035,4.2035,3.9202,3.9891,7392300.0],["2009-10-29",4.1346,4.2571,3.9814,4.2188,6925200.0],["2009-10-30",4.3413,4.3413,3.9508,3.9891,9448900.0],["2009-11-02",4.0657,4.3183,3.7594,3.9585,7714500.0],["2009-11-03",3.8513,4.1805,3.8283,4.1575,5759600.0],["2009-11-04",4.303,4.3643,4.0886,4.1269,7766300.0],["2009-11-05",4.2571,4.303,3.8513,3.9049,10008000.0],["2009-11-06",3.8436,3.9355,3.7594,3.8972,6116900.0],["2009-11-09",3.9814,4.0963,3.9202,4.081,6606600.0],["2009-11-10",4.0503,4.1346,3.9508,4.0274,7862700.0],["2009-11-11",4.1116,4.2111,4.058,4.1346,5392000.0],["2009-11-12",4.1346,4.1958,4.035,4.081,6760800.0],["2009-11-13",4.0886,4.1422,3.9355,4.0121,3889900.0],["2009-11-16",4.1039,4.1422,4.0197,4.0503,3861800.0],["2009-11-17",3.9891,4.0963,3.9661,4.058,3108400.0],["2009-11-18",4.0197,4.1652,4.0197,4.0963,4340800.0],["2009-11-19",3.9814,4.0503,3.8896,3.9661,5562100.0],["2009-11-20",3.9278,3.9814,3.8436,3.8513,3250900.0],["2009-11-23",3.9431,3.9661,3.8513,3.8666,4482000.0],["2009-11-24",3.8896,3.9278,3.7824,3.7977,4316300.0],["2009-11-25",3.7977,3.8436,3.7211,3.7441,3780900.0],["2009-11-27",3.5833,3.6522,3.5067,3.5067,2761300.0],["2009-11-30",3.5603,3.6905,3.5527,3.6675,7644400.0],["2009-12-01",3.7517,3.9431,3.6981,3.9355,8620300.0],["2009-12-02",3.9355,4.0121,3.8972,3.9967,4103400.0],["2009-12-03",4.035,4.081,3.8819,3.9049,4809200.0],["2009-12-04",3.9891,4.035,3.9125,4.0121,5003900.0],["2009-12-07",4.0197,4.0197,3.9278,3.9508,2916300.0],["2009-12-08",3.7517,3.8436,3.6752,3.7058,7450500.0],["2009-12-09",3.7135,3.7517,3.568,3.6599,3696000.0],["2009-12-10",3.6675,3.7211,3.6292,3.6675,2680800.0],["2009-12-11",3.6905,3.6905,3.5527,3.6369,3166500.0],["2009-12-14",3.6292,3.7824,3.5833,3.7824,3309700.0],["2009-12-15",3.6445,3.8742,3.5603,3.6828,7715900.0],["2009-12-16",3.7135,3.9508,3.6981,3.9355,6840200.0],["2009-12-17",3.8283,3.9431,3.767,3.8053,37507700.0],["2009-12-18",3.8206,3.8436,3.7134,3.767,7192500.0],["2009-12-21",3.79,3.8206,3.7135,3.7441,4755300.0],["2009-12-22",3.7517,3.79,3.7288,3.7364,3921800.0],["2009-12-23",3.7364,3.9202,3.7288,3.8896,7807700.0],["2009-12-24",3.9431,3.9431,3.8436,3.8896,1310400.0],["2009-12-28",3.8819,3.9278,3.8053,3.8513,2657400.0],["2009-12-29",3.8666,3.9431,3.836,3.8819,3080000.0],["2009-12-30",3.8666,3.9125,3.8206,3.8589,2211700.0],["2009-12-31",3.8589,3.8666,3.8283,3.8283,2644900.0],["2010-01-04",3.8436,4.058,3.8436,4.0274,6993500.0],["2010-01-05",4.035,4.035,3.9278,3.9661,5593800.0],["2010-01-06",3.9585,3.9891,3.9125,3.9431,6584400.0],["2010-01-07",3.9202,4.2418,3.9049,4.2111,10282400.0],["2010-01-08",4.1958,4.3107,4.1422,4.2954,5935900.0],["2010-01-11",4.3413,4.3949,4.2418,4.28,4437100.0],["2010-01-12",4.2647,4.326,4.0733,4.1652,4474700.0],["2010-01-13",4.2111,4.2494,4.035,4.1882,3007300.0],["2010-01-14",4.1805,4.2341,4.1269,4.1805,2927500.0],["2010-01-15",4.1499,4.2035,4.0733,4.1193,3059700.0],["2010-01-19",4.1116,4.1499,4.035,4.1422,2846800.0],["2010-01-20",4.1039,4.1422,4.0274,4.0427,3282100.0],["2010-01-21",4.0427,4.0886,3.8513,3.8666,6733300.0],["2010-01-22",3.8589,3.8742,3.6369,3.7134,6631200.0],["2010-01-25",3.7977,3.8283,3.6828,3.7747,4391500.0],["2010-01-26",3.7517,3.8436,3.6675,3.6981,3813400.0],["2010-01-27",3.6981,3.813,3.6599,3.813,3848600.0],["2010-01-28",3.8053,3.8206,3.6828,3.7747,3196200.0],["2010-01-29",3.7824,3.8666,3.6369,3.6445,8419700.0],["2010-02-01",3.6752,3.7211,3.6292,3.6828,2476700.0],["2010-02-02",3.6752,3.8589,3.6139,3.813,4336000.0],["2010-02-03",3.7977,3.836,3.6905,3.7058,2540400.0],["2010-02-04",3.7058,3.7364,3.3766,3.3919,7336700.0],["2010-02-05",3.3995,3.4761,3.2005,3.4608,8876800.0],["2010-02-08",3.4608,3.4684,3.3306,3.3689,3761900.0],["2010-02-09",3.4378,3.4761,3.3459,3.3689,4054400.0],["2010-02-10",3.3689,3.4455,3.2923,3.4455,3122900.0],["2010-02-11",3.4225,3.5144,3.3689,3.5067,3815900.0],["2010-02-12",3.4455,3.5756,3.4148,3.5756,3114300.0],["2010-02-16",3.522,3.6981,3.522,3.6905,2959000.0],["2010-02-17",3.7211,3.9738,3.6981,3.9585,4837300.0],["2010-02-18",3.9049,4.0197,3.8283,4.0121,3645700.0],["2010-02-19",3.9661,4.0886,3.9508,4.0657,3367200.0],["2010-02-22",4.0963,4.1346,4.0197,4.0657,2719200.0],["2010-02-23",4.0503,4.081,3.8819,3.8972,3826200.0],["2010-02-24",3.9278,4.058,3.9049,4.0427,2925400.0],["2010-02-25",3.9661,4.0886,3.8666,4.081,3044700.0],["2010-02-26",3.9661,4.0121,3.7364,3.813,7738200.0],["2010-03-01",3.8283,3.8896,3.7824,3.8053,4180200.0],["2010-03-02",3.8206,3.8666,3.79,3.813,2842200.0],["2010-03-03",3.813,4.0427,3.79,3.9278,4395300.0],["2010-03-04",3.9891,4.4638,3.9508,4.4025,10657200.0],["2010-03-05",4.4561,4.5863,4.3643,4.5863,8253400.0],["2010-03-08",4.6093,4.6246,4.4561,4.5327,6947600.0],["2010-03-09",4.4944,4.6629,4.4408,4.6169,5596400.0],["2010-03-10",4.6169,4.839,4.6169,4.7701,4436500.0],["2010-03-11",4.7165,4.839,4.7012,4.8313,3271100.0],["2010-03-12",4.8849,4.9308,4.7854,4.8313,2999300.0],["2010-03-15",4.8007,4.8313,4.6552,4.7701,3232700.0],["2010-03-16",4.793,4.9768,4.7624,4.9538,2781900.0],["2010-03-17",4.9691,5.038,4.9155,4.9232,5688100.0],["2010-03-18",4.9002,5.0763,4.8773,4.9385,4214400.0],["2010-03-19",4.5021,4.9615,4.4944,4.5021,9197000.0],["2010-03-22",4.571,4.7624,4.3872,4.6552,5741900.0],["2010-03-23",4.6705,4.7165,4.5251,4.6552,4628000.0],["2010-03-24",4.6858,4.7394,4.5633,4.7088,4248000.0],["2010-03-25",4.7547,4.9308,4.6552,4.6629,4277800.0],["2010-03-26",4.7011,4.8543,4.6782,4.6858,3094300.0],["2010-03-29",4.7547,4.9002,4.7241,4.8926,3793500.0],["2010-03-30",4.9079,4.9691,4.7318,4.7701,2982800.0],["2010-03-31",4.7547,4.8237,4.7165,4.7624,6799700.0],["2010-04-01",4.8083,4.8619,4.7547,4.7854,3020300.0],["2010-04-05",4.8543,4.8926,4.7854,4.8466,3420700.0],["2010-04-06",4.8083,4.9538,4.8083,4.9232,3214200.0],["2010-04-07",4.9002,5.0227,4.8696,4.9691,3254600.0],["2010-04-08",4.9232,5.084,4.8696,4.9921,3215400.0],["2010-04-09",5.0074,5.0993,4.9921,5.0304,3042800.0],["2010-04-12",5.038,5.0687,4.9615,4.9998,3220400.0],["2010-04-13",4.9921,5.0457,4.8083,4.9385,2924000.0],["2010-04-14",4.9998,5.0687,4.9615,5.0534,2954800.0],["2010-04-15",5.107,5.107,4.9768,4.9768,3062000.0],["2010-04-16",4.9691,4.9768,4.571,4.7241,6740900.0],["2010-04-19",4.6705,4.7854,4.571,4.7547,4768200.0],["2010-04-20",4.793,4.839,4.7241,4.839,3308800.0],["2010-04-21",4.816,4.8237,4.6476,4.7165,2683700.0],["2010-04-22",4.6629,4.8313,4.594,4.8313,3537600.0],["2010-04-23",4.8543,4.9462,4.816,4.9079,2102100.0],["2010-04-26",4.9385,4.9768,4.793,4.8007,3074000.0],["2010-04-27",4.7471,4.7854,4.4944,4.5097,5029700.0],["2010-04-28",4.594,4.7012,4.5174,4.5557,4492100.0],["2010-04-29",4.6169,4.7088,4.6093,4.6782,2469000.0],["2010-04-30",4.6705,4.7088,4.5174,4.5174,3130600.0],["2010-05-03",4.6093,4.6629,4.4868,4.6476,3037800.0],["2010-05-04",4.6016,4.6093,4.3796,4.4485,4926600.0],["2010-05-05",4.4791,5.0457,4.3643,4.7165,10051300.0],["2010-05-06",4.6552,4.793,3.2923,4.4025,8047000.0],["2010-05-07",4.3489,4.4944,4.0274,4.0733,10461900.0],["2010-05-10",4.4561,4.6399,4.3643,4.6322,5819200.0],["2010-05-11",4.5863,4.7471,4.5021,4.6476,5079300.0],["2010-05-12",4.6782,4.816,4.6322,4.7854,3337100.0],["2010-05-13",4.7394,4.816,4.6322,4.6476,2735700.0],["2010-05-14",4.6016,4.6169,4.3872,4.4638,3687100.0],["2010-05-17",4.5097,4.548,4.1652,4.4025,5370400.0],["2010-05-18",4.5097,4.5633,4.2877,4.3183,3774900.0],["2010-05-19",4.28,4.4255,4.1116,4.1958,6473100.0],["2010-05-20",4.035,4.0733,3.8053,3.8206,6847600.0],["2010-05-21",3.6981,4.0657,3.6828,3.9738,5013400.0],["2010-05-24",3.9891,4.1575,3.8589,3.8896,3859600.0],["2010-05-25",3.6981,3.9891,3.6981,3.9814,5187600.0],["2010-05-26",4.035,4.1269,3.9355,3.9738,3282500.0],["2010-05-27",4.1269,4.4255,4.0886,4.4102,3847700.0],["2010-05-28",4.3719,4.4485,4.2418,4.2954,3067500.0],["2010-06-01",4.2341,4.4638,4.1269,4.1269,3039000.0],["2010-06-02",4.1499,4.3183,4.1499,4.3107,2423400.0],["2010-06-03",4.3413,4.3796,4.2341,4.3183,1714500.0],["2010-06-04",4.2035,4.2111,3.9202,3.9355,3477900.0],["2010-06-07",3.9661,4.0197,3.7058,3.7134,3710400.0],["2010-06-08",3.7977,3.8972,3.7058,3.8819,4741500.0],["2010-06-09",3.9049,3.9585,3.767,3.79,2917100.0],["2010-06-10",3.8436,4.058,3.8436,4.058,2421700.0],["2010-06-11",3.9355,4.0733,3.9355,4.0733,1656600.0],["2010-06-14",4.2111,4.3336,4.1422,4.1652,2801200.0],["2010-06-15",4.2494,4.4868,4.2111,4.4791,3005300.0],["2010-06-16",4.4102,4.5021,4.326,4.4485,2907800.0],["2010-06-17",4.4868,4.525,4.3719,4.4332,2738200.0],["2010-06-18",4.4561,4.571,4.4255,4.5557,4108000.0],["2010-06-21",4.6935,4.6935,4.4025,4.4561,2752700.0],["2010-06-22",4.4944,4.5557,4.2724,4.2954,2545400.0],["2010-06-23",4.2954,4.3566,4.1575,4.2111,2908700.0],["2010-06-24",4.1652,4.326,4.0886,4.1422,2818200.0],["2010-06-25",4.1958,4.2341,4.0657,4.1652,6946300.0],["2010-06-28",4.1805,4.2647,4.1193,4.1575,1856600.0],["2010-06-29",4.035,4.058,3.7977,3.836,3916900.0],["2010-06-30",3.8283,3.9431,3.79,3.79,3137800.0],["2010-07-01",3.7211,3.813,3.5067,3.6752,4832100.0],["2010-07-02",3.7135,3.7441,3.6292,3.6905,2636800.0],["2010-07-06",3.7977,3.836,3.5603,3.6216,4433100.0],["2010-07-07",3.6369,3.836,3.6063,3.836,4434600.0],["2010-07-08",3.8972,3.9661,3.8053,3.9585,2571000.0],["2010-07-09",3.9431,4.0503,3.8972,4.0427,1525100.0],["2010-07-12",4.0274,4.1039,3.9431,4.035,2233000.0],["2010-07-13",4.1346,4.1728,4.058,4.1193,2592300.0],["2010-07-14",4.0733,4.1728,3.9891,4.0657,2103200.0],["2010-07-15",4.058,4.058,3.8589,3.9508,1717200.0],["2010-07-16",3.8819,3.8819,3.6445,3.7058,3078500.0],["2010-07-19",3.7211,3.7594,3.6063,3.6905,2786900.0],["2010-07-20",3.5986,3.8896,3.5986,3.8819,3240500.0],["2010-07-21",3.9125,3.9355,3.7517,3.7977,2553200.0],["2010-07-22",3.8819,4.0044,3.8589,3.9738,1954000.0],["2010-07-23",3.9355,4.1346,3.8972,4.1039,2249100.0],["2010-07-26",4.0963,4.1882,4.081,4.1575,2797700.0],["2010-07-27",4.2111,4.2724,4.1499,4.1882,1729500.0],["2010-07-28",4.1422,4.2111,3.9967,4.0197,1670900.0],["2010-07-29",4.0657,4.1575,3.9661,4.1116,1777000.0],["2010-07-30",4.0121,4.1958,3.9967,4.1116,1616400.0],["2010-08-02",4.2341,4.326,4.1652,4.3183,1925300.0],["2010-08-03",4.2954,4.3183,4.058,4.058,2039900.0],["2010-08-04",4.2494,4.3872,4.2341,4.326,4996000.0],["2010-08-05",4.2494,4.326,4.1958,4.2877,1697500.0],["2010-08-06",4.2111,4.2494,3.9967,4.2111,2807500.0],["2010-08-09",4.2724,4.2877,4.1882,4.2418,1977900.0],["2010-08-10",4.1499,4.1882,4.058,4.0963,1741700.0],["2010-08-11",3.9508,4.0197,3.8436,3.8513,3398900.0],["2010-08-12",3.767,3.9508,3.7594,3.8819,3406800.0],["2010-08-13",3.8666,3.9431,3.8053,3.8053,2222700.0],["2010-08-16",3.79,3.8896,3.767,3.836,2626600.0],["2010-08-17",3.9125,3.9125,3.7594,3.7977,3913500.0],["2010-08-18",3.7747,3.8513,3.7288,3.7977,1896000.0],["2010-08-19",3.7594,3.7977,3.6599,3.6752,2547100.0],["2010-08-20",3.6522,3.7135,3.5909,3.6369,2260400.0],["2010-08-23",3.6981,3.7517,3.5527,3.6981,3118600.0],["2010-08-24",3.5909,3.7211,3.5909,3.6752,3972300.0],["2010-08-25",3.6216,3.7211,3.5756,3.6981,2366600.0],["2010-08-26",3.7135,3.7517,3.5756,3.5756,2587500.0],["2010-08-27",3.6445,3.7288,3.5373,3.7211,1980200.0],["2010-08-30",3.6981,3.7135,3.5603,3.5603,1833800.0],["2010-08-31",3.545,3.6292,3.545,3.6216,1788400.0],["2010-09-01",3.6445,3.9049,3.6445,3.8972,3176900.0],["2010-09-02",3.8742,4.0044,3.8283,3.9967,2236100.0],["2010-09-03",4.081,4.1193,3.9585,4.0963,2640300.0],["2010-09-07",4.058,4.081,3.9355,3.9967,2099500.0],["2010-09-08",4.0044,4.0963,3.9967,4.0427,1490300.0],["2010-09-09",4.1499,4.1499,3.9661,4.0197,1902300.0],["2010-09-10",4.058,4.0963,4.0044,4.0657,1661500.0],["2010-09-13",4.1346,4.1958,4.1116,4.1882,2094600.0],["2010-09-14",4.1728,4.1728,4.081,4.0886,1655900.0],["2010-09-15",4.0503,4.1116,3.9738,4.0886,1139300.0],["2010-09-16",4.0657,4.0733,3.9891,4.0121,1039400.0],["2010-09-17",4.0657,4.0886,3.8896,4.0886,5228900.0],["2010-09-20",4.0733,4.3183,4.0427,4.303,4001000.0],["2010-09-21",4.2954,4.4255,4.2494,4.3719,5509700.0],["2010-09-22",4.326,4.3489,4.1499,4.2035,3003200.0],["2010-09-23",4.1575,4.1805,3.9891,4.0044,2156800.0],["2010-09-24",4.2341,4.303,4.1958,4.2724,3117100.0],["2010-09-27",4.2724,4.2724,4.1958,4.2418,1534400.0],["2010-09-28",4.2724,4.2724,4.0886,4.2188,2325000.0],["2010-09-29",4.1805,4.2877,4.1499,4.2341,2038600.0],["2010-09-30",4.2647,4.303,4.1346,4.2418,2277500.0],["2010-10-01",4.2724,4.2724,4.1039,4.1346,2678400.0],["2010-10-04",4.1193,4.1652,4.0197,4.0274,1495700.0],["2010-10-05",4.0963,4.1728,3.9967,4.1499,3200200.0],["2010-10-06",4.1269,4.2264,4.1193,4.2035,2462000.0],["2010-10-07",4.2647,4.2724,4.1499,4.2035,1689100.0],["2010-10-08",4.2035,4.2571,4.1499,4.2494,1905900.0],["2010-10-11",4.2418,4.2724,4.2111,4.2494,1505000.0],["2010-10-12",4.2188,4.2341,4.1422,4.2035,1860800.0],["2010-10-13",4.2418,4.3183,4.2035,4.2494,2365700.0],["2010-10-14",4.2035,4.2724,4.1652,4.2035,1433700.0],["2010-10-15",4.2647,4.2647,4.0733,4.0733,2361400.0],["2010-10-18",4.081,4.2341,4.081,4.1728,1476600.0],["2010-10-19",4.0657,4.1575,4.0044,4.0274,1982200.0],["2010-10-20",4.058,4.1499,4.058,4.1116,1627800.0],["2010-10-21",4.1499,4.2647,4.1116,4.2341,3411100.0],["2010-10-22",4.2494,4.2877,4.2111,4.2418,1043200.0],["2010-10-25",4.2877,4.326,4.2341,4.2494,1239500.0],["2010-10-26",4.2035,4.2494,4.1728,4.2494,1123500.0],["2010-10-27",4.1882,4.2571,4.1652,4.2264,1404800.0],["2010-10-28",4.28,4.2954,4.1728,4.2264,972800.0],["2010-10-29",4.2111,4.2111,4.1499,4.1652,912100.0],["2010-11-01",4.1805,4.2264,4.1039,4.1652,1471400.0],["2010-11-02",4.2035,4.28,4.1652,4.28,1534300.0],["2010-11-03",4.4102,4.4638,4.2877,4.4332,3527100.0],["2010-11-04",4.5097,4.5863,4.4638,4.5863,3472100.0],["2010-11-05",4.571,4.7318,4.5557,4.6322,1659900.0],["2010-11-08",4.571,4.6093,4.5021,4.5863,1755500.0],["2010-11-09",4.6093,4.6093,4.4408,4.4868,1756600.0],["2010-11-10",4.5097,4.6093,4.4715,4.548,1816300.0],["2010-11-11",4.4868,4.6016,4.4868,4.5633,1563600.0],["2010-11-12",4.4944,4.5557,4.4561,4.4638,2050600.0],["2010-11-15",4.525,4.5327,4.4255,4.4255,1464900.0],["2010-11-16",4.3872,4.4255,4.2188,4.2571,2070200.0],["2010-11-17",4.28,4.3183,4.2341,4.2571,1033900.0],["2010-11-18",4.3566,4.4102,4.3336,4.3719,1389600.0],["2010-11-19",4.3566,4.4485,4.3107,4.4025,1142000.0],["2010-11-22",4.3796,4.4638,4.326,4.4485,1387700.0],["2010-11-23",4.3336,4.3872,4.2954,4.3796,1914100.0],["2010-11-24",4.4025,4.4944,4.3872,4.4944,1109900.0],["2010-11-26",4.4332,4.5021,4.3949,4.4485,845300.0],["2010-11-29",4.4102,4.4638,4.3336,4.4332,1201200.0],["2010-11-30",4.3719,4.4791,4.3566,4.4791,2245800.0],["2010-12-01",4.548,4.6399,4.5251,4.6169,2185500.0],["2010-12-02",4.6169,4.7394,4.5863,4.7318,1844600.0],["2010-12-03",4.7012,4.7854,4.6629,4.7854,1212100.0],["2010-12-06",4.7777,4.8543,4.7471,4.8237,850900.0],["2010-12-07",4.8696,4.9308,4.7854,4.816,1985300.0],["2010-12-08",4.839,4.9768,4.8007,4.9232,2172700.0],["2010-12-09",4.9691,5.2371,4.9462,5.1223,4988000.0],["2010-12-10",5.1529,5.2065,5.0763,5.2065,1560900.0],["2010-12-13",5.2448,5.2677,5.0993,5.0993,1813200.0],["2010-12-14",5.1376,5.2524,5.1223,5.1223,1813400.0],["2010-12-15",5.1376,5.2601,5.1146,5.1452,1493100.0],["2010-12-16",5.1835,5.2677,5.1223,5.2677,1438500.0],["2010-12-17",5.2524,5.2524,5.061,5.0916,2289600.0],["2010-12-20",5.1452,5.1912,5.0916,5.1605,1202700.0],["2010-12-21",5.1912,5.2677,5.0916,5.2601,3764200.0],["2010-12-22",5.2831,5.4209,5.2448,5.352,1684200.0],["2010-12-23",5.3902,5.4592,5.2371,5.2831,1267800.0],["2010-12-27",5.2524,5.3979,5.2524,5.3826,762700.0],["2010-12-28",5.3749,5.3902,5.2524,5.306,849600.0],["2010-12-29",5.3367,5.3826,5.2524,5.2601,774100.0],["2010-12-30",5.2601,5.3213,5.2371,5.2601,677700.0],["2010-12-31",5.2295,5.2524,5.1759,5.1912,882000.0],["2011-01-03",5.2524,5.4668,5.2524,5.4515,2201600.0],["2011-01-04",5.4745,5.4898,5.2984,5.3596,1349200.0],["2011-01-05",5.3596,5.5281,5.329,5.5051,1618900.0],["2011-01-06",5.4898,5.5204,5.3137,5.3367,1103100.0],["2011-01-07",5.3673,5.4515,5.2601,5.3979,1468800.0],["2011-01-10",5.3596,5.3826,5.2448,5.2907,1627400.0],["2011-01-11",5.3596,5.3596,5.2831,5.3367,892900.0],["2011-01-12",5.3979,5.4285,5.3213,5.3749,1291600.0],["2011-01-13",5.3902,5.4056,5.329,5.3596,1167200.0],["2011-01-14",5.3367,5.3902,5.306,5.3673,790500.0],["2011-01-18",5.352,5.3749,5.3137,5.3137,1000700.0],["2011-01-19",5.2907,5.3137,5.061,5.107,3313700.0],["2011-01-20",5.0687,5.1529,4.9844,5.0151,1197800.0],["2011-01-21",5.0993,5.0993,4.9538,4.9538,1690100.0],["2011-01-24",4.9615,5.1912,4.9002,5.1452,5658000.0],["2011-01-25",5.0916,5.0993,4.9768,5.038,1654400.0],["2011-01-26",5.0687,5.107,4.9921,5.0151,1819000.0],["2011-01-27",5.0227,5.061,4.9768,4.9998,1492300.0],["2011-01-28",5.0074,5.0304,4.8237,4.8237,2130600.0],["2011-01-31",4.8466,4.9155,4.8083,4.8466,1574600.0],["2011-02-01",4.8926,5.0304,4.8696,4.9691,2674100.0],["2011-02-02",4.9309,5.0074,4.8696,4.8696,947700.0],["2011-02-03",4.8696,4.8849,4.7701,4.8083,1073300.0],["2011-02-04",4.8313,4.8849,4.7701,4.8313,1677200.0],["2011-02-07",4.8466,5.0074,4.8466,4.9462,944200.0],["2011-02-08",4.9232,5.038,4.8619,4.9998,2204400.0],["2011-02-09",4.9538,4.9921,4.9002,4.9844,1419700.0],["2011-02-10",4.9155,4.9538,4.839,4.839,1283400.0],["2011-02-11",4.8466,4.9462,4.8083,4.9462,1296000.0],["2011-02-14",4.9538,4.9691,4.9079,4.9538,855400.0],["2011-02-15",4.9385,5.038,4.9155,4.9998,1425800.0],["2011-02-16",5.038,5.084,4.9998,5.0074,1090800.0],["2011-02-17",5.0074,5.1146,4.9768,5.0687,1115200.0],["2011-02-18",5.0916,5.0916,4.9462,4.9691,1339900.0],["2011-02-22",4.9155,4.9768,4.8543,4.8696,2255800.0],["2011-02-23",5.1759,5.4745,5.0916,5.2677,6958400.0],["2011-02-24",5.2831,5.352,5.0993,5.2295,4400100.0],["2011-02-25",5.2371,5.3749,5.2065,5.3749,3444300.0],["2011-02-28",5.3979,5.5434,5.329,5.5434,4131000.0],["2011-03-01",5.5817,5.6123,5.4898,5.551,4181300.0],["2011-03-02",5.5663,5.5817,5.4974,5.551,3028700.0],["2011-03-03",5.5587,5.7195,5.5587,5.6965,2438700.0],["2011-03-04",5.6506,5.6889,5.5281,5.5587,2316100.0],["2011-03-07",5.6123,5.6199,5.4515,5.5281,2351700.0],["2011-03-08",5.5587,5.6889,5.5051,5.6506,1496600.0],["2011-03-09",5.6353,5.6659,5.5434,5.5817,1367100.0],["2011-03-10",5.4974,5.5357,5.4285,5.4592,2500900.0],["2011-03-11",5.3902,5.5051,5.352,5.4745,1380700.0],["2011-03-14",5.3213,5.3749,5.2677,5.3213,2375100.0],["2011-03-15",5.1605,5.3213,5.1146,5.2984,1959400.0],["2011-03-16",5.3443,5.3443,5.1605,5.1988,3127900.0],["2011-03-17",5.3137,5.352,5.1529,5.1835,1338700.0],["2011-03-18",5.2601,5.3443,5.2371,5.329,2022400.0],["2011-03-21",5.3979,5.4362,5.3137,5.4209,1150800.0],["2011-03-22",5.4285,5.4974,5.4056,5.4898,2015900.0],["2011-03-23",5.4668,5.4898,5.3673,5.4209,2051600.0],["2011-03-24",5.4515,5.5357,5.4132,5.5051,1292300.0],["2011-03-25",5.5051,5.5893,5.4132,5.5281,1476500.0],["2011-03-28",5.5663,5.5663,5.4668,5.4745,851400.0],["2011-03-29",5.4592,5.5357,5.4132,5.5204,1082300.0],["2011-03-30",5.574,5.7195,5.5281,5.6812,2117900.0],["2011-03-31",5.6659,5.819,5.6353,5.7501,2087300.0],["2011-04-01",5.819,5.8956,5.796,5.842,1314400.0],["2011-04-04",5.8803,5.9492,5.865,5.9032,2118100.0],["2011-04-05",5.8956,5.9645,5.8343,5.9415,1855500.0],["2011-04-06",5.9568,6.1406,5.9568,6.1023,3053100.0],["2011-04-07",6.1176,6.1636,6.0028,6.0334,1890200.0],["2011-04-08",6.087,6.1253,5.8803,5.9951,2088900.0],["2011-04-11",6.0104,6.064,5.9645,5.9798,1125700.0],["2011-04-12",5.9262,5.9415,5.8343,5.8343,1488900.0],["2011-04-13",5.9109,5.9568,5.6429,5.7042,1608500.0],["2011-04-14",5.6353,5.7424,5.6046,5.7348,1749800.0],["2011-04-15",5.7271,5.7425,5.5587,5.5893,3289500.0],["2011-04-18",5.4745,5.6046,5.4515,5.5434,3407200.0],["2011-04-19",5.5587,5.597,5.4592,5.5281,1326200.0],["2011-04-20",5.6199,5.8114,5.6199,5.6735,2069000.0],["2011-04-21",5.7348,5.7501,5.6812,5.7425,1017800.0],["2011-04-25",5.7195,6.0564,5.6889,5.9875,2298000.0],["2011-04-26",6.0181,6.0947,5.9798,5.9798,3300000.0],["2011-04-27",6.0104,6.0104,5.9415,6.0104,1410900.0],["2011-04-28",6.0104,6.1559,6.0104,6.087,1233600.0],["2011-04-29",6.0947,6.2248,6.0487,6.1712,2212500.0],["2011-05-02",6.2172,6.2401,6.1023,6.1559,1860200.0],["2011-05-03",6.1712,6.3856,6.0487,6.064,4484000.0],["2011-05-04",6.0717,6.087,5.8573,5.9109,3322900.0],["2011-05-05",5.8726,5.9875,5.7731,5.9568,3521500.0],["2011-05-06",6.0257,6.0793,5.842,5.8956,2483500.0],["2011-05-09",5.8879,6.0028,5.865,6.0028,2672900.0],["2011-05-10",6.0334,6.0411,5.9415,5.9798,1430800.0],["2011-05-11",5.9798,6.1329,5.8956,6.087,3680600.0],["2011-05-12",6.0334,6.064,5.9109,5.9492,2580700.0],["2011-05-13",5.9645,6.0257,5.7884,5.8267,1818300.0],["2011-05-16",5.7654,6.0181,5.7425,5.865,1458100.0],["2011-05-17",5.8267,5.8803,5.7271,5.7578,2206400.0],["2011-05-18",5.7807,5.8037,5.6812,5.7348,3276600.0],["2011-05-19",5.7501,6.0487,5.7501,5.9645,5287200.0],["2011-05-20",5.9262,5.9415,5.796,5.819,2367000.0],["2011-05-23",5.6506,5.7501,5.5893,5.6812,2222500.0],["2011-05-24",5.7195,5.8496,5.6889,5.7425,2278200.0],["2011-05-25",5.7195,5.8114,5.6735,5.7348,2357300.0],["2011-05-26",5.7042,5.8726,5.6889,5.8114,1500900.0],["2011-05-27",5.8343,5.9339,5.796,5.8496,1218000.0],["2011-05-31",5.9339,6.0257,5.8956,5.9262,1940200.0],["2011-06-01",5.9262,5.9568,5.6735,5.6889,2635100.0],["2011-06-02",5.6506,5.8267,5.6506,5.7807,1580900.0],["2011-06-03",5.6735,5.7348,5.597,5.6889,3158600.0],["2011-06-06",5.6735,5.6812,5.5281,5.6199,2432200.0],["2011-06-07",5.6506,5.7195,5.5434,5.5434,1275000.0],["2011-06-08",5.5128,5.597,5.4821,5.5434,1724500.0],["2011-06-09",5.574,5.6199,5.5204,5.574,1029700.0],["2011-06-10",5.5357,5.5663,5.4209,5.4592,2675400.0],["2011-06-13",5.4668,5.574,5.3366,5.5128,3133700.0],["2011-06-14",5.5817,5.7654,5.5587,5.6582,2812300.0],["2011-06-15",5.5817,5.6429,5.5204,5.5587,5130600.0],["2011-06-16",5.5663,5.6353,5.4515,5.5051,5167500.0],["2011-06-17",5.5587,5.6123,5.4362,5.5128,4753600.0],["2011-06-20",5.5128,5.7424,5.4745,5.6506,3526100.0],["2011-06-21",5.7118,5.842,5.6965,5.7425,3862000.0],["2011-06-22",5.7118,5.9109,5.6889,5.7731,2672300.0],["2011-06-23",5.6889,5.6889,5.5128,5.6046,3293100.0],["2011-06-24",5.6506,5.7271,5.5128,5.5434,3924000.0],["2011-06-27",5.5281,5.6506,5.5281,5.5663,1573700.0],["2011-06-28",5.6046,5.796,5.597,5.796,2092800.0],["2011-06-29",5.8267,5.9339,5.7654,5.9339,1785600.0],["2011-06-30",5.9415,6.064,5.9339,6.0564,4384800.0],["2011-07-01",6.0793,6.2401,6.0564,6.1559,2634300.0],["2011-07-05",6.1559,6.1789,5.9875,6.0717,2442800.0],["2011-07-06",6.064,6.1712,6.0181,6.1406,1535800.0],["2011-07-07",6.1329,6.1789,6.0181,6.0334,3530400.0],["2011-07-08",5.9492,5.9798,5.7884,5.9645,2336400.0],["2011-07-11",5.8726,5.8879,5.7118,5.7425,2062800.0],["2011-07-12",5.7118,5.8726,5.6889,5.7195,1704700.0],["2011-07-13",5.7807,5.8956,5.7501,5.796,1575800.0],["2011-07-14",5.796,5.865,5.6965,5.7271,2102200.0],["2011-07-15",5.7501,5.796,5.6506,5.7042,1732800.0],["2011-07-18",5.6582,5.6812,5.4745,5.4974,2816300.0],["2011-07-19",5.5357,5.7348,5.5281,5.7118,2576100.0],["2011-07-20",5.7578,5.9262,5.6965,5.9109,2661900.0],["2011-07-21",5.9339,6.0257,5.9339,6.0257,3793900.0],["2011-07-22",6.0334,6.087,5.9339,5.9798,2041500.0],["2011-07-25",5.9109,6.0257,5.8573,5.9415,1351200.0],["2011-07-26",5.9645,6.0181,5.9032,5.9186,1161300.0],["2011-07-27",5.865,5.8726,5.6353,5.6812,2488100.0],["2011-07-28",5.6812,5.8496,5.6812,5.7195,2559900.0],["2011-07-29",5.6046,5.7118,5.5281,5.6276,3221900.0],["2011-08-01",5.7348,5.7884,5.5434,5.6659,3126500.0],["2011-08-02",5.6046,5.6965,5.3979,5.3979,2949900.0],["2011-08-03",5.4592,5.5281,5.3213,5.4821,3380300.0],["2011-08-04",5.4056,5.4668,5.1912,5.1988,4042600.0],["2011-08-05",5.2754,5.2984,4.8313,5.0457,5727400.0],["2011-08-08",4.8237,5.0304,4.2647,4.3566,7241500.0],["2011-08-09",4.4179,4.5404,4.0427,4.5404,8703700.0],["2011-08-10",4.4638,4.4715,4.1269,4.1269,7846200.0],["2011-08-11",4.1499,4.4791,4.0886,4.3872,6127600.0],["2011-08-12",4.4791,4.6093,4.4025,4.4561,3973700.0],["2011-08-15",4.5557,4.7394,4.5327,4.7318,2289400.0],["2011-08-16",4.6322,4.7394,4.5557,4.6322,2897700.0],["2011-08-17",4.6858,4.839,4.6705,4.7471,3058200.0],["2011-08-18",4.5557,4.6399,4.4025,4.6322,7638400.0],["2011-08-19",4.4944,4.7241,4.4485,4.4485,4013400.0],["2011-08-22",4.5633,4.594,4.28,4.3719,3148400.0],["2011-08-23",4.3643,4.548,4.2494,4.5021,4277400.0],["2011-08-24",4.4791,4.7547,4.4638,4.6476,3276800.0],["2011-08-25",4.7088,4.7624,4.4179,4.5097,2899400.0],["2011-08-26",4.4715,4.7088,4.3796,4.6016,2387500.0],["2011-08-29",4.6782,5.0763,4.6782,4.9538,4863400.0],["2011-08-30",4.9079,4.9768,4.7471,4.9079,6088200.0],["2011-08-31",4.9921,5.0534,4.7854,4.9232,4751400.0],["2011-09-01",4.9385,5.0074,4.6935,4.7165,3600400.0],["2011-09-02",4.6016,4.6552,4.4255,4.4485,2473800.0],["2011-09-06",4.2954,4.4408,4.2724,4.4332,3037200.0],["2011-09-07",4.525,4.7318,4.5021,4.7165,1992500.0],["2011-09-08",4.6552,4.7394,4.5174,4.5633,1987400.0],["2011-09-09",4.5097,4.5174,4.3336,4.3719,3503100.0],["2011-09-12",4.2877,4.4561,4.2494,4.4408,2731600.0],["2011-09-13",4.4561,4.6093,4.4025,4.4944,3536400.0],["2011-09-14",4.5174,4.5633,4.326,4.4868,2690100.0],["2011-09-15",4.548,4.6169,4.4715,4.6093,2227400.0],["2011-09-16",4.6782,4.6935,4.5327,4.5863,2200300.0],["2011-09-19",4.4638,4.5633,4.3872,4.4944,2798300.0],["2011-09-20",4.5021,4.6016,4.3719,4.3872,2201800.0],["2011-09-21",4.3796,4.5097,4.2877,4.2877,5661800.0],["2011-09-22",4.1728,4.3949,4.1039,4.3413,7533600.0],["2011-09-23",4.2877,4.3566,4.2111,4.2494,4182000.0],["2011-09-26",4.303,4.3643,4.1575,4.3643,2351700.0],["2011-09-27",4.4791,4.525,4.2954,4.3336,2571400.0],["2011-09-28",4.3489,4.3566,4.081,4.0886,2511300.0],["2011-09-29",4.2035,4.3489,4.1193,4.303,2364300.0],["2011-09-30",4.2418,4.3489,4.1346,4.1422,3121100.0],["2011-10-03",4.0963,4.1652,3.7747,3.813,3549800.0],["2011-10-04",3.7441,3.9508,3.6216,3.9355,5800000.0],["2011-10-05",3.9278,4.1422,3.8513,4.1269,2839300.0],["2011-10-06",4.1193,4.2494,4.081,4.1575,3550500.0],["2011-10-07",4.1958,4.2188,4.0044,4.0044,3787900.0],["2011-10-10",4.1346,4.2035,4.0427,4.1039,4663600.0],["2011-10-11",4.0733,4.2877,4.0427,4.2418,3463000.0],["2011-10-12",4.303,4.4638,4.2724,4.4025,3041200.0],["2011-10-13",4.3489,4.3949,4.1882,4.2647,2714000.0],["2011-10-14",4.3336,4.4944,4.2647,4.4561,2463200.0],["2011-10-17",4.3719,4.4102,4.2418,4.2571,2491500.0],["2011-10-18",4.2877,4.4715,4.1422,4.4332,2359700.0],["2011-10-19",4.4332,4.5174,4.2494,4.2647,2141900.0],["2011-10-20",4.2724,4.3872,4.1805,4.3489,1900100.0],["2011-10-21",4.4025,4.4791,4.3183,4.4332,3726000.0],["2011-10-24",4.4561,4.571,4.3949,4.5557,2563400.0],["2011-10-25",4.4868,4.5097,4.326,4.326,2489300.0],["2011-10-26",4.4255,4.7241,4.4255,4.6399,5342600.0],["2011-10-27",4.8696,5.1988,4.7701,5.1299,5735100.0],["2011-10-28",5.0763,5.1376,5.0227,5.0534,2322500.0],["2011-10-31",4.9385,4.9768,4.7854,4.7854,2211200.0],["2011-11-01",4.5404,4.7624,4.5174,4.6093,4406500.0],["2011-11-02",4.6399,4.7624,4.6169,4.7318,2356200.0],["2011-11-03",4.8466,4.8773,4.6093,4.816,2692800.0],["2011-11-04",4.7471,4.793,4.6476,4.7012,1528800.0],["2011-11-07",4.6782,4.816,4.6169,4.8007,1391700.0],["2011-11-08",4.816,4.9538,4.7701,4.8926,1964600.0],["2011-11-09",4.7318,4.8313,4.6552,4.6782,2642800.0],["2011-11-10",4.7701,4.7854,4.6399,4.7394,1620800.0],["2011-11-11",4.8007,4.9615,4.7854,4.8237,2250700.0],["2011-11-14",4.7777,4.8773,4.7471,4.7854,2092000.0],["2011-11-15",4.7547,4.9385,4.7088,4.8926,1611800.0],["2011-11-16",4.816,4.8926,4.7471,4.7624,1775700.0],["2011-11-17",4.7624,4.8237,4.6169,4.6552,2306500.0],["2011-11-18",4.6629,4.7165,4.6016,4.6858,1644900.0],["2011-11-21",4.594,4.6399,4.4561,4.594,2583100.0],["2011-11-22",4.571,4.6782,4.5633,4.594,1473900.0],["2011-11-23",4.5327,4.571,4.3872,4.3949,1921400.0],["2011-11-25",4.3566,4.4944,4.303,4.303,763600.0],["2011-11-28",4.5021,4.5786,4.4485,4.5327,1750700.0],["2011-11-29",4.4638,4.5174,4.4255,4.4255,1812100.0],["2011-11-30",4.6246,4.839,4.594,4.839,3254200.0],["2011-12-01",4.8007,4.8619,4.7165,4.7471,2165400.0],["2011-12-02",4.8313,4.9002,4.7394,4.7547,1600600.0],["2011-12-05",4.8466,4.9002,4.7471,4.793,2795600.0],["2011-12-06",4.8083,4.9308,4.7854,4.8313,3350200.0],["2011-12-07",4.7854,4.9768,4.7471,4.9385,1878700.0],["2011-12-08",4.8696,4.9155,4.6782,4.7012,2429200.0],["2011-12-09",4.7241,4.8619,4.7165,4.8313,1582900.0],["2011-12-12",4.7394,4.8007,4.6782,4.7701,2406800.0],["2011-12-13",4.8313,4.9002,4.6093,4.6169,2180100.0],["2011-12-14",4.5633,4.6782,4.5327,4.594,2047100.0],["2011-12-15",4.6858,4.6858,4.5174,4.5174,1722400.0],["2011-12-16",4.594,4.6476,4.5097,4.548,2455400.0],["2011-12-19",4.5404,4.6016,4.3489,4.3719,1918400.0],["2011-12-20",4.4561,4.6782,4.4561,4.6629,2250700.0],["2011-12-21",4.6552,4.8313,4.6322,4.793,2150400.0],["2011-12-22",4.793,4.9002,4.7854,4.8313,1677100.0],["2011-12-23",4.8619,4.9002,4.8313,4.8773,816300.0],["2011-12-27",4.8543,4.9385,4.816,4.8619,973800.0],["2011-12-28",4.8543,4.8619,4.7547,4.7624,1034700.0],["2011-12-29",4.8007,4.9232,4.8007,4.9079,1027100.0],["2011-12-30",4.8696,4.9155,4.8313,4.8313,764500.0],["2012-01-03",4.9844,5.0534,4.8619,4.8696,2826800.0],["2012-01-04",4.8237,4.8773,4.7854,4.8466,1615800.0],["2012-01-05",4.8083,4.8083,4.7088,4.7394,2327100.0],["2012-01-06",4.7241,4.7701,4.7012,4.7088,2211800.0],["2012-01-09",4.7318,4.7394,4.6169,4.6705,1469100.0],["2012-01-10",4.7701,4.8849,4.7471,4.8543,2015400.0],["2012-01-11",4.8313,4.9538,4.7777,4.9308,1566900.0],["2012-01-12",4.9308,5.0457,4.8926,4.9385,1841400.0],["2012-01-13",4.8696,4.9002,4.7547,4.8773,1470200.0],["2012-01-17",4.9615,5.0227,4.8313,4.839,1554600.0],["2012-01-18",4.816,4.9998,4.793,4.9691,1711500.0],["2012-01-19",5.0074,5.1988,4.9998,5.0763,4007100.0],["2012-01-20",5.0687,5.3366,5.061,5.3137,2065200.0],["2012-01-23",5.2907,5.4285,5.2371,5.306,1286400.0],["2012-01-24",5.2524,5.3596,5.2218,5.3443,1040700.0],["2012-01-25",5.3137,5.3443,5.2218,5.2295,1474400.0],["2012-01-26",5.2601,5.306,5.0687,5.1299,1384400.0],["2012-01-27",5.0916,5.2218,5.061,5.1988,700500.0],["2012-01-30",5.1299,5.1529,4.9998,5.1146,891000.0],["2012-01-31",5.3673,5.3749,5.1299,5.1452,1149400.0],["2012-02-01",5.2065,5.3443,5.1452,5.2984,1387200.0],["2012-02-02",5.2907,5.4592,5.2371,5.4362,1600500.0],["2012-02-03",5.5204,5.6812,5.5128,5.6659,2113100.0],["2012-02-06",5.6123,5.6889,5.5663,5.6353,1033100.0],["2012-02-07",5.6429,5.6582,5.4974,5.4974,1344500.0],["2012-02-08",5.4974,5.6889,5.4898,5.6582,1884100.0],["2012-02-09",5.7042,5.7042,5.5051,5.5357,1591900.0],["2012-02-10",5.4974,5.5281,5.4362,5.4974,1055800.0],["2012-02-13",5.5893,5.6276,5.5434,5.5893,706300.0],["2012-02-14",5.5587,5.6123,5.4898,5.5663,1084200.0],["2012-02-15",5.5893,5.597,5.4592,5.4974,1212400.0],["2012-02-16",5.5128,5.7425,5.5051,5.7425,1279000.0],["2012-02-17",5.7654,5.8037,5.6123,5.6276,1790800.0],["2012-02-21",5.6582,5.8114,5.6506,5.7271,1205500.0],["2012-02-22",5.7118,5.7578,5.6046,5.6429,1518400.0],["2012-02-23",5.796,5.9186,5.6353,5.8879,2842700.0],["2012-02-24",5.8879,5.9262,5.819,5.8879,1636400.0],["2012-02-27",5.8114,5.8114,5.6659,5.7654,1331800.0],["2012-02-28",5.7731,5.7884,5.6812,5.7501,1369200.0],["2012-02-29",5.7807,5.8573,5.6659,5.6812,1387200.0],["2012-03-01",5.7271,5.9339,5.7271,5.7807,2493300.0],["2012-03-02",5.8037,5.842,5.6659,5.7271,2426400.0],["2012-03-05",5.6889,5.865,5.6659,5.8496,1504300.0],["2012-03-06",5.7348,5.7501,5.6199,5.6429,1382400.0],["2012-03-07",5.7271,5.7271,5.6199,5.7042,1239500.0],["2012-03-08",5.7424,5.8114,5.6046,5.7807,1622500.0],["2012-03-09",5.7731,5.9262,5.7425,5.8267,1290300.0],["2012-03-12",5.842,5.842,5.7424,5.7807,1515900.0],["2012-03-13",5.8037,5.9721,5.7654,5.9568,1869600.0],["2012-03-14",5.9339,5.9645,5.8573,5.8956,1558700.0],["2012-03-15",5.9186,6.0028,5.8496,5.9645,1724700.0],["2012-03-16",5.9951,6.0257,5.9339,6.0028,1578400.0],["2012-03-19",5.9721,6.1023,5.9645,6.0411,1232300.0],["2012-03-20",5.9645,6.064,5.9339,6.0028,1214500.0],["2012-03-21",6.0334,6.0793,5.9951,6.0104,1407500.0],["2012-03-22",5.9339,6.0411,5.9109,5.9798,1230500.0],["2012-03-23",5.9798,6.064,5.9492,6.0411,1114600.0],["2012-03-26",6.11,6.2248,6.087,6.2018,2510000.0],["2012-03-27",6.2248,6.2861,6.1406,6.1482,1542800.0],["2012-03-28",6.1406,6.2018,6.0487,6.1559,2730300.0],["2012-03-29",6.0947,6.0947,5.9032,6.0181,1278000.0],["2012-03-30",6.087,6.1176,5.9415,5.9568,1603600.0],["2012-04-02",5.9186,6.1176,5.9186,6.087,2394500.0],["2012-04-03",6.0717,6.1176,5.9415,6.087,1967600.0],["2012-04-04",5.9951,6.0487,5.8726,5.9109,1878100.0],["2012-04-05",6.064,6.064,5.9186,5.9186,1408500.0],["2012-04-09",5.7654,5.8114,5.7118,5.7501,1578800.0],["2012-04-10",5.7578,5.8267,5.5434,5.5817,2290100.0],["2012-04-11",5.6582,5.6659,5.5587,5.6353,1508600.0],["2012-04-12",5.6276,5.819,5.597,5.8037,1326900.0],["2012-04-13",5.7501,5.7807,5.5357,5.5587,1585800.0],["2012-04-16",5.6123,5.6965,5.5357,5.6429,797500.0],["2012-04-17",5.7118,5.8114,5.6965,5.7271,1109300.0],["2012-04-18",5.6735,5.7195,5.597,5.6353,998500.0],["2012-04-19",5.6276,5.6812,5.5663,5.6199,1032400.0],["2012-04-20",5.7042,5.7424,5.5434,5.5663,935900.0],["2012-04-23",5.4438,5.4668,5.3749,5.4285,1207000.0],["2012-04-24",5.4515,5.5587,5.4132,5.5204,715700.0],["2012-04-25",5.6199,5.6965,5.5357,5.6429,935300.0],["2012-04-26",5.6506,5.7348,5.6276,5.6965,974400.0],["2012-04-27",5.7348,5.7731,5.6582,5.7578,924300.0],["2012-04-30",5.7271,5.7654,5.5434,5.5663,1502500.0],["2012-05-01",5.574,5.7807,5.4974,5.5893,1763100.0],["2012-05-02",5.5281,5.6812,5.5128,5.6506,1239200.0],["2012-05-03",5.6429,5.6506,5.4362,5.5051,1519200.0],["2012-05-04",5.4362,5.5051,5.3826,5.3979,1533900.0],["2012-05-07",5.3596,5.4362,5.2831,5.352,1428200.0],["2012-05-08",5.2984,5.3979,5.2984,5.352,1243500.0],["2012-05-09",5.2601,5.3366,5.1682,5.2371,1304900.0],["2012-05-10",5.2984,5.5204,5.2984,5.4132,1921200.0],["2012-05-11",5.3443,5.4515,5.3213,5.3443,1053200.0],["2012-05-14",5.2677,5.3979,5.2677,5.3137,1174300.0],["2012-05-15",5.2984,5.3596,5.2295,5.2295,899300.0],["2012-05-16",5.2677,5.3137,5.107,5.1223,1292100.0],["2012-05-17",5.1299,5.1605,4.9385,4.9921,2825600.0],["2012-05-18",5.0151,5.061,4.8849,4.9538,1484000.0],["2012-05-21",4.9921,5.061,4.9309,5.038,1028100.0],["2012-05-22",5.0227,5.107,4.8466,4.9155,1689700.0],["2012-05-23",4.8619,5.0304,4.8237,4.9998,1846700.0],["2012-05-24",5.0227,5.1988,4.9921,5.1912,1805600.0],["2012-05-25",5.1759,5.1988,5.1299,5.1452,953500.0],["2012-05-29",5.2218,5.2907,5.1605,5.2907,1384900.0],["2012-05-30",5.2065,5.2371,5.1605,5.1835,1657500.0],["2012-05-31",5.1759,5.2907,5.1146,5.2524,2053800.0],["2012-06-01",5.2141,5.2141,4.8849,4.9002,1323300.0],["2012-06-04",4.9155,4.9385,4.8313,4.8696,868800.0],["2012-06-05",4.8237,4.9309,4.8237,4.9155,951700.0],["2012-06-06",4.9768,5.1146,4.9309,5.1146,1110300.0],["2012-06-07",5.2144,5.2759,5.1607,5.1607,1199600.0],["2012-06-08",5.1376,5.1453,5.0225,5.1146,1171400.0],["2012-06-11",5.1914,5.2605,5.0148,5.0148,1071700.0],["2012-06-12",5.0685,5.176,5.0225,5.13,1181200.0],["2012-06-13",5.3373,5.3911,5.1914,5.2144,1801600.0],["2012-06-14",5.2375,5.5677,5.2375,5.5293,3792800.0],["2012-06-15",5.5293,5.8211,5.5293,5.7904,4748200.0],["2012-06-18",5.7213,5.7904,5.6138,5.6752,2645100.0],["2012-06-19",5.729,5.8519,5.7136,5.8365,2267900.0],["2012-06-20",5.8595,5.9056,5.7597,5.8135,1834900.0],["2012-06-21",5.8288,5.9133,5.6445,5.6445,1189200.0],["2012-06-22",5.7136,5.7981,5.6906,5.7674,1774300.0],["2012-06-25",5.6291,5.6445,5.5523,5.6061,788600.0],["2012-06-26",5.6215,5.752,5.5677,5.6829,924300.0],["2012-06-27",5.6906,5.7751,5.6291,5.7367,1007400.0],["2012-06-28",5.6675,5.7751,5.5754,5.7751,1374700.0],["2012-06-29",5.967,6.0362,5.8749,5.9901,2961100.0],["2012-07-02",6.0208,6.1974,5.944,6.1437,2546200.0],["2012-07-03",6.136,6.2128,6.113,6.2128,1087500.0],["2012-07-05",6.1744,6.2128,6.0746,6.113,1562200.0],["2012-07-06",6.0208,6.159,6.0054,6.0976,1098300.0],["2012-07-09",6.0976,6.136,6.0438,6.1053,841800.0],["2012-07-10",6.1821,6.2128,5.9901,6.0669,1270400.0],["2012-07-11",6.0669,6.159,6.0669,6.1283,1142800.0],["2012-07-12",6.1283,6.1437,6.0054,6.113,1616500.0],["2012-07-13",6.1206,6.2358,6.113,6.1898,1952400.0],["2012-07-16",6.1898,6.2205,6.1206,6.1437,949000.0],["2012-07-17",6.2205,6.2589,6.1053,6.1821,1632300.0],["2012-07-18",6.1821,6.4201,6.1821,6.351,1721600.0],["2012-07-19",6.3664,6.3664,6.159,6.159,1641800.0],["2012-07-20",6.1206,6.1283,5.8902,5.9901,2604400.0],["2012-07-23",5.8519,5.9824,5.7981,5.921,1187400.0],["2012-07-24",5.967,5.9747,5.8672,5.9594,1533800.0],["2012-07-25",5.9978,5.9978,5.8518,5.9056,1559800.0],["2012-07-26",6.0592,6.1821,6.0131,6.1437,2720300.0],["2012-07-27",6.1667,6.2281,6.0054,6.1821,1756300.0],["2012-07-30",6.1974,6.52,6.1821,6.4739,3543800.0],["2012-07-31",6.4278,6.4969,6.351,6.3664,1915100.0],["2012-08-01",6.3741,6.4125,6.159,6.159,1990000.0],["2012-08-02",6.1053,6.1667,6.0515,6.1053,2856400.0],["2012-08-03",6.2435,6.4893,6.2281,6.4355,2797700.0],["2012-08-06",6.4585,6.6505,6.4355,6.5277,2638800.0],["2012-08-07",6.5584,6.6428,6.5507,6.5814,1832700.0],["2012-08-08",6.5046,6.7888,6.4893,6.712,4534900.0],["2012-08-09",6.7273,6.8118,6.5891,6.7504,972800.0],["2012-08-10",6.7427,6.8195,6.6352,6.7964,932000.0],["2012-08-13",6.758,6.9116,6.7196,6.904,1729900.0],["2012-08-14",6.9347,6.9577,6.735,6.7657,2889300.0],["2012-08-15",6.7427,6.927,6.735,6.927,1779100.0],["2012-08-16",6.9347,7.0575,6.904,7.0422,1724400.0],["2012-08-17",7.0268,7.1497,6.9731,7.0806,1785800.0],["2012-08-20",7.0806,7.142,7.0038,7.0422,1846100.0],["2012-08-21",7.0959,7.1804,6.9654,6.9961,2599300.0],["2012-08-22",7.0038,7.0575,6.927,6.9884,2096400.0],["2012-08-23",6.9424,6.9884,6.8732,6.904,1636300.0],["2012-08-24",6.8732,6.8963,6.7888,6.8195,3369800.0],["2012-08-27",6.8963,6.9116,6.8118,6.8425,2613300.0],["2012-08-28",6.8502,6.9347,6.8195,6.8809,1265300.0],["2012-08-29",6.8886,6.9193,6.8195,6.8732,1062400.0],["2012-08-30",6.8041,6.8579,6.735,6.8502,1424200.0],["2012-08-31",6.927,6.927,6.8041,6.8348,1660600.0],["2012-09-04",6.8502,6.9193,6.7888,6.8809,1076700.0],["2012-09-05",7.1958,7.3263,7.0806,7.2572,3951500.0],["2012-09-06",7.3111,7.4419,7.2264,7.4419,2416100.0],["2012-09-07",7.4496,7.542,7.388,7.4727,2336900.0],["2012-09-10",7.4804,7.5266,7.3957,7.4419,2235200.0],["2012-09-11",7.4188,7.5881,7.4111,7.5497,1824600.0],["2012-09-12",7.5574,7.6651,7.5266,7.6497,2332500.0],["2012-09-13",7.6266,7.7267,7.5035,7.6189,2594400.0],["2012-09-14",7.6728,7.7267,7.5881,7.6959,2339500.0],["2012-09-17",7.642,7.7805,7.6266,7.7344,1721100.0],["2012-09-18",7.7574,7.7728,7.6189,7.642,1244700.0],["2012-09-19",7.6959,7.7959,7.6574,7.7113,1169100.0],["2012-09-20",7.6805,7.8113,7.6574,7.7113,1604500.0],["2012-09-21",7.7805,7.8344,7.6651,7.719,2117900.0],["2012-09-24",7.6728,7.7421,7.5881,7.6343,5295600.0],["2012-09-25",7.6805,7.719,7.3727,7.3727,2392400.0],["2012-09-26",7.4111,7.4265,7.288,7.365,2353800.0],["2012-09-27",7.4034,7.5266,7.3957,7.4727,1807900.0],["2012-09-28",7.4188,7.5574,7.3957,7.4265,1706400.0],["2012-10-01",7.719,7.7421,7.4727,7.542,1975900.0],["2012-10-02",7.5343,7.5727,7.3342,7.388,2449100.0],["2012-10-03",7.3957,7.4881,7.2418,7.3727,1793300.0],["2012-10-04",7.388,7.5035,7.365,7.4265,2461100.0],["2012-10-05",7.4958,7.6112,7.4265,7.5112,1921600.0],["2012-10-08",7.4573,7.4958,7.4034,7.4342,1064800.0],["2012-10-09",7.4342,7.4496,7.3342,7.388,1490800.0],["2012-10-10",7.388,7.4727,7.3496,7.3957,1113400.0],["2012-10-11",7.4727,7.5804,7.4188,7.5189,1105100.0],["2012-10-12",7.4958,7.542,7.3419,7.3727,1369500.0],["2012-10-15",7.4188,7.4342,7.3111,7.4188,1160500.0],["2012-10-16",7.4958,7.5574,7.4419,7.5266,1556300.0],["2012-10-17",7.5574,7.6497,7.5266,7.6343,1306000.0],["2012-10-18",7.642,7.6805,7.5958,7.642,1365900.0],["2012-10-19",7.5497,7.5727,7.4111,7.4342,1342200.0],["2012-10-22",7.4419,7.4804,7.3573,7.4342,1175400.0],["2012-10-23",7.365,7.388,7.2726,7.3034,1503400.0],["2012-10-24",7.3188,7.3419,7.2187,7.2418,1789900.0],["2012-10-25",7.3342,7.4188,7.2649,7.4188,970400.0],["2012-10-26",7.3957,7.4419,7.2726,7.3419,862400.0],["2012-10-31",7.1956,7.3804,7.1264,7.3727,1878700.0],["2012-11-01",7.3727,7.4881,7.2957,7.3188,2290500.0],["2012-11-02",7.3727,7.3727,7.1187,7.1418,1750000.0],["2012-11-05",7.1572,7.188,7.0648,7.1572,1401100.0],["2012-11-06",7.1726,7.2264,7.1264,7.188,1110000.0],["2012-11-07",7.0879,7.1187,6.8493,6.8647,1817100.0],["2012-11-08",6.8801,6.9494,6.6569,6.7108,2035600.0],["2012-11-09",6.6569,6.8185,6.5646,6.7647,1351500.0],["2012-11-12",6.7955,6.8262,6.6877,6.6954,930500.0],["2012-11-13",6.6338,6.7647,6.5723,6.5877,1319600.0],["2012-11-14",6.5954,6.6338,6.4261,6.4415,1350300.0],["2012-11-15",6.4261,6.5569,6.3568,6.503,1422000.0],["2012-11-16",6.4876,6.6646,6.4107,6.6569,2670500.0],["2012-11-19",6.7493,6.934,6.7108,6.8878,2143200.0],["2012-11-20",6.8493,6.8955,6.6646,6.6723,2280300.0],["2012-11-21",6.6954,6.7493,6.6185,6.7416,1887700.0],["2012-11-23",6.757,6.8339,6.757,6.8339,583600.0],["2012-11-26",6.7878,6.8493,6.7185,6.8109,1224300.0],["2012-11-27",6.8185,6.8262,6.68,6.6877,1702600.0],["2012-11-28",6.6338,6.7801,6.5646,6.7801,1396400.0],["2012-11-29",6.857,7.0263,6.8493,7.0109,1214500.0],["2012-11-30",6.9802,7.0494,6.9494,7.0033,2100600.0],["2012-12-03",7.0494,7.0802,6.9571,7.0571,1643100.0],["2012-12-04",7.0648,7.1264,7.0186,7.0879,1761400.0],["2012-12-05",7.1341,7.2264,7.0417,7.188,1365700.0],["2012-12-06",7.134,7.2188,7.0877,7.1571,1260400.0],["2012-12-07",7.2111,7.2111,7.0568,7.1031,1356300.0],["2012-12-10",7.1263,7.2342,7.1108,7.188,1372500.0],["2012-12-11",7.2651,7.3113,7.2188,7.2728,1518500.0],["2012-12-12",7.2882,7.3191,7.0723,7.0954,2033800.0],["2012-12-13",7.1417,7.3499,7.0723,7.1108,2012400.0],["2012-12-14",7.1494,7.2111,7.1108,7.1571,1271900.0],["2012-12-17",7.2188,7.3345,7.2034,7.3036,1711200.0],["2012-12-18",7.3268,7.3808,7.3036,7.3499,1782000.0],["2012-12-19",7.3576,7.3576,7.2419,7.2497,1654100.0],["2012-12-20",7.2574,7.4347,7.2265,7.4039,2037100.0],["2012-12-21",7.3191,7.3885,7.188,7.2111,3157200.0],["2012-12-24",7.1648,7.2265,7.0723,7.1494,262800.0],["2012-12-26",7.1417,7.1725,6.9951,7.0491,769000.0],["2012-12-27",7.0723,7.08,6.9103,7.0646,1057000.0],["2012-12-28",7.0029,7.0414,6.9412,7.0029,909200.0],["2012-12-31",7.0183,7.2034,6.864,7.1957,1444900.0],["2013-01-02",7.4039,7.4579,7.2342,7.2728,2660000.0],["2013-01-03",7.2959,7.3345,7.2034,7.2497,1386400.0],["2013-01-04",7.2959,7.3731,7.2419,7.3268,2133600.0],["2013-01-07",7.2805,7.3808,7.2574,7.3499,1246000.0],["2013-01-08",7.3653,7.4502,7.3113,7.4502,2113700.0],["2013-01-09",7.4579,7.6507,7.4579,7.643,1895800.0],["2013-01-10",7.6584,7.6815,7.5427,7.589,1825900.0],["2013-01-11",7.6044,7.6121,7.4656,7.5504,967100.0],["2013-01-14",7.5196,7.5581,7.4347,7.4964,931400.0],["2013-01-15",7.427,7.5273,7.373,7.481,1044200.0],["2013-01-16",7.4579,7.481,7.373,7.4347,1315800.0],["2013-01-17",7.4965,7.5196,7.427,7.4579,842700.0],["2013-01-18",7.4579,7.5042,7.3885,7.4502,755000.0],["2013-01-22",7.4656,7.7587,7.4193,7.7587,1664300.0],["2013-01-23",7.7355,7.7895,7.6815,7.7355,1133600.0],["2013-01-24",7.7355,7.8049,7.6661,7.697,1143800.0],["2013-01-25",7.7587,7.8666,7.6738,7.8666,1558000.0],["2013-01-28",7.8666,7.9283,7.7818,7.7895,1500900.0],["2013-01-29",7.7972,7.8821,7.751,7.8821,1307200.0],["2013-01-30",7.8589,7.9129,7.7972,7.8435,1337200.0],["2013-01-31",7.8512,7.9823,7.8358,7.9206,1763500.0],["2013-02-01",7.99,8.044,7.9361,7.9592,1529300.0],["2013-02-04",7.8821,7.9361,7.7047,7.7278,1494000.0],["2013-02-05",7.751,7.8435,7.7124,7.8358,1544700.0],["2013-02-06",7.7587,7.8589,7.697,7.8589,1143500.0],["2013-02-07",7.8589,7.8898,7.7201,7.7587,1100800.0],["2013-02-08",7.7895,7.8127,7.7278,7.8049,756000.0],["2013-02-11",7.7818,7.9361,7.7587,7.9361,1166800.0],["2013-02-12",8.1906,8.4836,7.9592,8.4451,10456500.0],["2013-02-13",8.4682,8.6225,8.4451,8.553,3696400.0],["2013-02-14",8.5299,8.6302,8.5145,8.6147,2086400.0],["2013-02-15",8.6456,8.7767,8.6456,8.7459,5097800.0],["2013-02-19",8.7767,8.823,8.7073,8.7921,2363900.0],["2013-02-20",8.769,8.823,8.5145,8.5222,2592700.0],["2013-02-21",8.4991,8.5299,8.2831,8.3294,2175000.0],["2013-02-22",8.3988,8.5222,8.3988,8.4836,1445200.0],["2013-02-25",8.5222,8.5762,8.1366,8.1674,3629000.0],["2013-02-26",8.206,8.3602,8.1289,8.3063,1990900.0],["2013-02-27",8.2754,8.3988,8.2754,8.3911,1978300.0],["2013-02-28",8.3988,8.4759,8.3371,8.4374,2330500.0],["2013-03-01",8.2908,8.4219,8.1597,8.2985,3414400.0],["2013-03-04",8.2985,8.3988,8.2523,8.3602,2640600.0],["2013-03-05",8.4065,8.5993,8.3911,8.553,2124800.0],["2013-03-06",8.5993,8.6764,8.5685,8.6147,1581500.0],["2013-03-07",8.6147,8.692,8.5684,8.6225,3135600.0],["2013-03-08",8.7075,8.8079,8.6997,8.7538,2809600.0],["2013-03-11",8.7461,8.8852,8.7075,8.8156,1786800.0],["2013-03-12",8.8311,8.8852,8.7924,8.8156,1983100.0],["2013-03-13",8.8543,8.9624,8.8311,8.9083,3348100.0],["2013-03-14",8.9933,9.0242,8.947,8.9701,2598600.0],["2013-03-15",8.9547,9.0165,8.9238,8.9547,2968100.0],["2013-03-18",8.8311,8.9933,8.8156,8.9238,2016600.0],["2013-03-19",8.9702,8.9933,8.8697,8.8929,2718600.0],["2013-03-20",8.9238,9.0011,8.8852,8.9624,3786200.0],["2013-03-21",8.8929,8.9933,8.8388,8.862,2509600.0],["2013-03-22",8.8852,8.9238,8.8388,8.8543,2222800.0],["2013-03-25",8.8852,8.9315,8.8234,8.8774,5253000.0],["2013-03-26",8.9083,8.9315,8.8311,8.862,3095000.0],["2013-03-27",8.8234,8.8774,8.8156,8.8697,3429900.0],["2013-03-28",8.9161,8.9779,8.7924,8.8465,1733600.0],["2013-04-01",8.8465,8.8697,8.6611,8.6766,1949900.0],["2013-04-02",8.7384,8.7924,8.6843,8.7075,1882100.0],["2013-04-03",8.7229,8.7461,8.437,8.4679,2077500.0],["2013-04-04",8.4989,8.5375,8.4293,8.4989,1235300.0],["2013-04-05",8.3211,8.4293,8.2902,8.3289,1876000.0],["2013-04-08",8.3675,8.4757,8.2671,8.4757,1458100.0],["2013-04-09",8.5143,8.6379,8.4602,8.5684,1442800.0],["2013-04-10",8.6147,8.8311,8.607,8.8002,1475900.0],["2013-04-11",8.7693,8.9006,8.7693,8.8234,856600.0],["2013-04-12",8.7615,8.8852,8.7229,8.777,754000.0],["2013-04-15",8.7152,8.7538,8.3521,8.3675,2084400.0],["2013-04-16",8.4602,8.4834,8.3752,8.4834,1705400.0],["2013-04-17",8.383,8.4293,8.1898,8.2284,1674200.0],["2013-04-18",8.213,8.2593,8.0739,8.128,2543200.0],["2013-04-19",8.1512,8.2902,8.0971,8.2825,1244600.0],["2013-04-22",8.2671,8.3289,8.1048,8.2825,1019000.0],["2013-04-23",8.383,8.5529,8.3211,8.4911,1219500.0],["2013-04-24",8.5143,8.6534,8.4679,8.6379,1319200.0],["2013-04-25",8.692,8.7693,8.3675,8.5761,2683900.0],["2013-04-26",8.5607,8.5761,8.383,8.4989,1457400.0],["2013-04-29",8.5452,8.692,8.4757,8.6843,1163600.0],["2013-04-30",8.6997,8.7538,8.6688,8.7461,1045500.0],["2013-05-01",8.7306,8.8156,8.5066,8.5143,2156400.0],["2013-05-02",8.5916,8.8388,8.5452,8.8156,1619600.0],["2013-05-03",8.9392,9.0938,8.9392,9.0551,1598700.0],["2013-05-06",9.032,9.1788,9.0011,9.117,2061900.0],["2013-05-07",9.1556,9.2637,9.1247,9.2328,1598100.0],["2013-05-08",9.1942,9.3333,9.171,9.2483,971900.0],["2013-05-09",9.2637,9.2947,9.1479,9.1556,922200.0],["2013-05-10",9.1633,9.2328,9.1247,9.2328,586800.0],["2013-05-13",9.1865,9.2483,9.1247,9.2097,789900.0],["2013-05-14",9.1942,9.426,9.1865,9.4028,1231600.0],["2013-05-15",9.3565,9.4415,9.3256,9.4028,1219300.0],["2013-05-16",9.3487,9.3874,9.2715,9.3024,1419900.0],["2013-05-17",9.3719,9.4105,9.2792,9.2869,1522500.0],["2013-05-20",9.2328,9.3256,9.1556,9.2019,1054600.0],["2013-05-21",9.171,9.2483,9.032,9.086,1236700.0],["2013-05-22",9.1169,9.3101,8.9083,8.9701,2327300.0],["2013-05-23",8.8465,8.9779,8.7152,8.9779,1425000.0],["2013-05-24",8.8929,8.9624,8.777,8.9006,1421100.0],["2013-05-28",9.0629,9.1942,9.0474,9.1556,1338600.0],["2013-05-29",9.0783,9.3024,9.0242,9.1788,1269700.0],["2013-05-30",9.2406,9.5187,9.2019,9.4955,1163900.0],["2013-05-31",9.4105,9.6501,9.3642,9.5342,2493800.0],["2013-06-03",9.5496,9.6655,9.3951,9.6501,2980000.0],["2013-06-04",9.6423,9.7969,9.4183,9.5264,1960000.0],["2013-06-05",9.5187,9.5419,9.3719,9.4028,1335800.0],["2013-06-06",9.3951,9.6507,9.3331,9.6429,1855400.0],["2013-06-07",9.7281,9.8211,9.5965,9.8133,1270900.0],["2013-06-10",9.8288,9.9605,9.7746,9.9218,1011700.0],["2013-06-11",9.7823,9.945,9.7049,9.8288,1142100.0],["2013-06-12",9.945,9.9605,9.7281,9.7591,823700.0],["2013-06-13",9.7281,9.9837,9.6817,9.9682,940800.0],["2013-06-14",9.9605,9.9682,9.7514,9.8133,1473300.0],["2013-06-17",9.8753,9.9915,9.8288,9.914,1363500.0],["2013-06-18",9.9527,10.0147,9.8443,9.9682,1509800.0],["2013-06-19",9.9682,10.0379,9.8521,9.8675,1287700.0],["2013-06-20",9.7281,10.007,9.6662,9.8598,1521300.0],["2013-06-21",9.914,9.9527,9.6662,9.8133,1990600.0],["2013-06-24",9.7049,9.7436,9.4415,9.5267,1379300.0],["2013-06-25",9.6352,9.8211,9.519,9.7901,1373900.0],["2013-06-26",9.883,9.9295,9.7359,9.8675,841100.0],["2013-06-27",9.9295,10.0689,9.8985,9.9837,1089800.0],["2013-06-28",9.9295,10.0767,9.8598,10.0379,2583400.0],["2013-07-01",10.0844,10.2858,10.0844,10.2161,1144000.0],["2013-07-02",10.1851,10.278,10.0844,10.1928,857500.0],["2013-07-03",10.1076,10.2161,10.0612,10.1774,437800.0],["2013-07-05",10.3323,10.4717,10.2935,10.4717,900700.0],["2013-07-08",10.5336,10.6498,10.4794,10.4949,1096800.0],["2013-07-09",10.5956,10.8125,10.5879,10.7273,1391300.0],["2013-07-10",10.7273,10.9984,10.6808,10.9596,1992800.0],["2013-07-11",11.1378,11.1765,11.0371,11.1145,1641900.0],["2013-07-12",11.0913,11.1378,10.9984,11.0371,1338500.0],["2013-07-15",11.0448,11.1378,10.9674,10.9906,1337600.0],["2013-07-16",10.9751,10.9984,10.8047,10.8202,1279300.0],["2013-07-17",10.9054,10.9364,10.7815,10.8047,1370200.0],["2013-07-18",10.8589,10.9829,10.8202,10.9364,1432300.0],["2013-07-19",10.8125,10.9751,10.7737,10.8822,1395400.0],["2013-07-22",10.9364,11.0681,10.9209,11.0138,1466000.0],["2013-07-23",11.0758,11.0758,10.9364,10.9906,1205400.0],["2013-07-24",11.0681,11.0681,10.9364,10.9751,974200.0],["2013-07-25",10.9829,11.0371,10.8899,11.0293,1631600.0],["2013-07-26",10.9286,11.0448,10.9286,11.0371,1059800.0],["2013-07-29",11.4166,11.4941,11.0603,11.0758,2180900.0],["2013-07-30",11.1688,11.2385,11.0913,11.1842,1746800.0],["2013-07-31",11.2152,11.2772,11.0448,11.0603,1674900.0],["2013-08-01",11.223,11.3856,11.1765,11.3082,2203600.0],["2013-08-02",11.2772,11.3314,11.223,11.2617,1056400.0],["2013-08-05",11.2307,11.3159,11.1842,11.3004,1227000.0],["2013-08-06",11.2927,11.3701,11.1533,11.161,1075200.0],["2013-08-07",11.1455,11.161,10.9984,11.1145,1019900.0],["2013-08-08",11.2075,11.2772,11.0603,11.2694,1401200.0],["2013-08-09",11.254,11.3701,11.2152,11.3004,1358200.0],["2013-08-12",11.2075,11.3701,11.161,11.3314,1179100.0],["2013-08-13",11.3856,11.4786,11.2772,11.4786,1957700.0],["2013-08-14",11.4863,11.5947,11.3701,11.4243,1771700.0],["2013-08-15",11.2927,11.3469,11.1842,11.2462,1091600.0],["2013-08-16",11.1765,11.3624,11.1688,11.254,1103500.0],["2013-08-19",11.2694,11.3237,11.1378,11.1378,1513900.0],["2013-08-20",11.1223,11.192,11.0138,11.1145,1489300.0],["2013-08-21",11.0913,11.1765,10.9364,11.0526,1306100.0],["2013-08-22",11.1068,11.3159,11.1068,11.2385,643400.0],["2013-08-23",11.2694,11.2927,11.1145,11.2152,852900.0],["2013-08-26",11.2152,11.3082,11.1068,11.13,1556200.0],["2013-08-27",10.9906,10.9906,10.6808,10.7273,1850900.0],["2013-08-28",10.6963,10.8744,10.6808,10.7505,1099800.0],["2013-08-29",10.7195,10.8744,10.7195,10.8047,1127000.0],["2013-08-30",10.7892,10.8125,10.5104,10.5259,1531300.0],["2013-09-03",10.704,10.8589,10.6421,10.704,1309900.0],["2013-09-04",10.7273,11.1223,10.7118,11.0836,2174600.0],["2013-09-05",11.1223,11.2694,11.1223,11.2385,1741800.0],["2013-09-06",11.285,11.3626,11.0755,11.3083,2861900.0],["2013-09-09",11.2773,11.4325,11.2773,11.4015,2227600.0],["2013-09-10",11.4791,11.4868,11.3626,11.4092,3086600.0],["2013-09-11",11.3549,11.4092,11.2617,11.3471,1685300.0],["2013-09-12",11.3394,11.3471,11.1531,11.1531,1662700.0],["2013-09-13",11.1997,11.3006,11.122,11.1997,1804400.0],["2013-09-16",11.3549,11.4092,11.2695,11.3394,1501200.0],["2013-09-17",11.3316,11.3859,11.1764,11.2928,11534100.0],["2013-09-18",11.3083,11.4325,11.2152,11.285,2239100.0],["2013-09-19",11.3161,11.3238,11.0444,11.091,1890700.0],["2013-09-20",11.1376,11.1453,10.9435,11.0134,3244800.0],["2013-09-23",10.9591,11.0211,10.8582,10.9125,1631100.0],["2013-09-24",10.9047,11.0988,10.897,10.9901,1139700.0],["2013-09-25",10.9901,11.285,10.9901,11.1997,2328700.0],["2013-09-26",11.254,11.3238,11.1376,11.2229,1811300.0],["2013-09-27",11.1143,11.2385,11.1065,11.1686,1116800.0],["2013-09-30",11.0134,11.2462,10.9901,11.1764,1672400.0],["2013-10-01",11.1841,11.3083,11.1686,11.2385,1299500.0],["2013-10-02",11.1608,11.3316,11.1376,11.3006,2431600.0],["2013-10-03",11.2695,11.3704,11.1531,11.254,4072800.0],["2013-10-04",11.2617,11.5256,11.2385,11.5101,2064400.0],["2013-10-07",11.3704,11.3704,11.1997,11.1997,1056300.0],["2013-10-08",11.1764,11.1997,10.9125,10.9125,1404000.0],["2013-10-09",10.928,10.9591,10.7495,10.8659,1057600.0],["2013-10-10",11.0056,11.2074,11.0056,11.1997,1126400.0],["2013-10-11",11.1531,11.417,11.1531,11.417,1097800.0],["2013-10-14",11.3471,11.4015,11.2617,11.3549,1354300.0],["2013-10-15",11.3394,11.5024,11.3083,11.3238,1080900.0],["2013-10-16",11.4247,11.5877,11.417,11.4791,1455600.0],["2013-10-17",11.4092,11.6731,11.3782,11.6498,1496300.0],["2013-10-18",11.7507,11.7818,11.6032,11.6964,1417400.0],["2013-10-21",11.7119,11.774,11.6731,11.7197,751200.0],["2013-10-22",11.7429,11.8361,11.6343,11.6731,928800.0],["2013-10-23",11.5955,11.5955,11.3859,11.4713,1390700.0],["2013-10-24",11.4713,11.5179,11.4015,11.5023,917700.0],["2013-10-25",11.5644,11.611,11.4558,11.5023,875200.0],["2013-10-28",11.4946,11.5644,11.4403,11.4713,1653200.0],["2013-10-29",11.5567,12.0844,11.5567,12.0612,2163900.0],["2013-10-30",12.0612,12.1698,12.0068,12.0534,1489000.0],["2013-10-31",12.0767,12.2086,12.0224,12.0922,1820700.0],["2013-11-01",12.0922,12.1543,11.9603,12.0767,1790100.0],["2013-11-04",12.1077,12.2397,12.1077,12.2164,1834500.0],["2013-11-05",12.1853,12.2785,12.0844,12.2164,1243500.0],["2013-11-06",12.3173,12.3794,12.1388,12.1853,1389600.0],["2013-11-07",12.2474,12.3794,12.0068,12.0068,1804300.0],["2013-11-08",12.0068,12.5501,12.0068,12.4182,1833200.0],["2013-11-11",12.4337,12.5967,12.4182,12.5191,1278600.0],["2013-11-12",12.4725,12.6588,12.457,12.5346,1289100.0],["2013-11-13",12.4648,12.783,12.4415,12.783,1322100.0],["2013-11-14",12.8218,12.8606,12.7209,12.7597,1501100.0],["2013-11-15",12.7054,12.7519,12.5657,12.7286,1487700.0],["2013-11-18",12.7675,12.8761,12.6743,12.7286,1992600.0],["2013-11-19",12.7597,12.814,12.5424,12.5579,2023400.0],["2013-11-20",12.5889,12.8451,12.5657,12.7209,1380500.0],["2013-11-21",12.814,13.0391,12.814,12.9149,1458100.0],["2013-11-22",12.9227,13.0236,12.8218,13.0081,1725600.0],["2013-11-25",13.0701,13.14,13.0313,13.0779,1373200.0],["2013-11-26",13.14,13.2331,13.1167,13.1478,1244000.0],["2013-11-27",13.1943,13.2331,13.0934,13.1633,1054800.0],["2013-11-29",13.2176,13.2176,13.1167,13.1322,564800.0],["2013-12-02",13.1167,13.2331,13.0469,13.0469,1263400.0],["2013-12-03",12.9848,13.0624,12.8839,12.9382,1185900.0],["2013-12-04",12.8994,13.0701,12.8528,12.9848,832700.0],["2013-12-05",12.9382,13.0003,12.8373,12.8916,671200.0],["2013-12-06",13.0782,13.1093,12.9227,12.9616,1277400.0],["2013-12-09",12.9383,13.0083,12.8605,12.915,1065400.0],["2013-12-10",12.8994,13.1949,12.8761,13.1404,1574000.0],["2013-12-11",13.1871,13.2026,13.0394,13.0938,1772000.0],["2013-12-12",13.0627,13.1715,13.0316,13.1715,1595300.0],["2013-12-13",13.1949,13.2182,13.0549,13.1171,1439000.0],["2013-12-16",13.1638,13.2571,13.1093,13.1638,1339700.0],["2013-12-17",13.2182,13.2182,13.0394,13.0938,1019500.0],["2013-12-18",13.3737,13.4204,13.1482,13.4048,2008600.0],["2013-12-19",13.4281,13.5059,13.3504,13.4281,1231000.0],["2013-12-20",13.4748,13.6147,13.3348,13.5914,1816100.0],["2013-12-23",13.6925,13.8091,13.6147,13.7469,1457400.0],["2013-12-24",13.7236,13.8247,13.6925,13.778,532500.0],["2013-12-26",13.848,13.9258,13.7547,13.7936,861000.0],["2013-12-27",13.8558,13.8791,13.7391,13.7936,786300.0],["2013-12-30",13.8247,13.8247,13.6147,13.6303,754500.0],["2013-12-31",13.6925,13.8247,13.6147,13.7547,1126100.0],["2014-01-02",13.7081,13.7314,13.5059,13.6147,1567900.0],["2014-01-03",13.7003,13.8169,13.6381,13.7547,1862000.0],["2014-01-06",13.8558,14.1435,13.8325,13.9258,2326300.0],["2014-01-07",13.9957,14.1824,13.9569,14.1279,1796500.0],["2014-01-08",14.159,14.1746,13.8713,14.0657,2544500.0],["2014-01-09",14.1435,14.1435,13.9335,14.089,1646100.0],["2014-01-10",14.1124,14.1124,13.9258,14.0657,996600.0],["2014-01-13",14.0657,14.1901,13.7625,13.8169,1085900.0],["2014-01-14",13.8558,14.0735,13.8402,14.0424,1031600.0],["2014-01-15",14.0579,14.2057,14.0346,14.1824,1099400.0],["2014-01-16",14.1513,14.1901,14.0268,14.1201,1029300.0],["2014-01-17",14.1979,14.1979,14.0968,14.1201,1068700.0],["2014-01-21",14.1979,14.2523,14.0891,14.1435,1186600.0],["2014-01-22",14.1357,14.2446,14.0579,14.1979,1029500.0],["2014-01-23",14.1513,14.1668,13.8402,13.918,1228400.0],["2014-01-24",13.8014,13.9258,13.2415,13.2726,2355500.0],["2014-01-27",13.2493,13.2726,12.8217,13.0083,1458700.0],["2014-01-28",13.0005,13.1482,13.0005,13.1171,1209700.0],["2014-01-29",12.9227,13.0316,12.775,12.8217,1461600.0],["2014-01-30",12.9305,13.2493,12.9072,13.2027,1612200.0],["2014-01-31",13.0394,13.3193,12.8528,13.1715,2297600.0],["2014-02-03",13.1715,13.2026,12.6039,12.6195,2752200.0],["2014-02-04",12.6739,12.8683,12.5417,12.8139,1354500.0],["2014-02-05",12.7983,12.8528,12.4951,12.8139,1266200.0],["2014-02-06",12.8372,13.0083,12.7828,12.9616,1379400.0],["2014-02-07",12.9772,13.226,12.9305,13.2104,1286100.0],["2014-02-10",13.1793,13.3037,13.016,13.2338,1481600.0],["2014-02-11",13.226,13.4981,13.1793,13.4359,1618000.0],["2014-02-12",13.918,14.159,13.6225,13.8713,2912100.0],["2014-02-13",13.7003,14.1824,13.6147,14.1824,2213500.0],["2014-02-14",14.1901,14.4001,14.0657,14.229,1662900.0],["2014-02-18",14.2523,14.3456,14.1746,14.3068,1122500.0],["2014-02-19",14.229,14.3534,13.9491,14.0035,1201600.0],["2014-02-20",14.0657,14.1046,13.8636,14.0813,970000.0],["2014-02-21",14.1124,14.1746,14.0346,14.0579,924600.0],["2014-02-24",14.0502,14.2368,14.0424,14.1279,1172800.0],["2014-02-25",14.1435,14.229,14.0735,14.1513,871200.0],["2014-02-26",14.1824,14.2135,14.0502,14.1357,704900.0],["2014-02-27",14.0424,14.1357,13.9413,14.1201,1252400.0],["2014-02-28",14.1435,14.3845,14.1357,14.1979,1137600.0],["2014-03-03",14.0502,14.4934,14.0268,14.3767,1982300.0],["2014-03-04",14.6022,14.9677,14.5711,14.7966,2686500.0],["2014-03-05",14.7655,14.7655,14.4234,14.5478,2461000.0],["2014-03-06",14.5478,14.7733,14.5478,14.5944,1655000.0],["2014-03-07",14.7266,14.8355,14.61,14.68,1515600.0],["2014-03-10",14.5789,14.7966,14.5789,14.6333,1251800.0],["2014-03-11",14.61,14.7344,14.4389,14.47,1067400.0],["2014-03-12",14.3374,14.6495,14.1736,14.5793,1151500.0],["2014-03-13",14.6495,14.7119,14.3842,14.4388,1063300.0],["2014-03-14",14.3764,14.5637,14.2828,14.431,971400.0],["2014-03-17",14.5402,14.6573,14.431,14.4622,940500.0],["2014-03-18",14.4544,14.6417,14.4466,14.5324,1027100.0],["2014-03-19",14.5793,14.6807,14.4934,14.6339,1295100.0],["2014-03-20",14.6495,15.0317,14.6183,14.9381,1810000.0],["2014-03-21",15.0317,15.0863,14.7275,14.7353,1824700.0],["2014-03-24",14.7821,14.8289,14.509,14.6417,1090100.0],["2014-03-25",14.7665,14.8211,14.4856,14.5168,1133000.0],["2014-03-26",14.6573,14.7041,14.2516,14.2516,1301100.0],["2014-03-27",14.2672,14.353,13.8928,13.9162,1532500.0],["2014-03-28",13.9318,14.1346,13.8304,13.8772,1430800.0],["2014-03-31",13.963,14.1736,13.9552,14.119,1514500.0],["2014-04-01",14.1502,14.5012,14.1502,14.4622,1577600.0],["2014-04-02",14.5168,14.6885,14.4076,14.6651,976300.0],["2014-04-03",14.7119,14.7821,14.5012,14.6651,1216800.0],["2014-04-04",14.8133,14.8211,14.2672,14.275,1863000.0],["2014-04-07",14.1814,14.2126,13.6354,13.7368,1784600.0],["2014-04-08",13.7212,14.002,13.6432,13.924,1554500.0],["2014-04-09",14.002,14.1892,13.807,14.1658,1439000.0],["2014-04-10",14.158,14.2282,13.6198,13.6432,1548800.0],["2014-04-11",13.5262,13.5262,12.9957,13.0893,2905700.0],["2014-04-14",13.2532,13.417,12.8553,12.9879,2121400.0],["2014-04-15",13.0269,13.2142,12.8553,13.1595,1462800.0],["2014-04-16",13.2532,13.417,13.2142,13.4092,984100.0],["2014-04-17",13.4326,13.5964,13.3,13.534,1067700.0],["2014-04-21",13.534,13.6588,13.3858,13.5106,1166800.0],["2014-04-22",13.5496,13.8616,13.4404,13.8148,954100.0],["2014-04-23",13.7602,13.807,13.6198,13.7446,865200.0],["2014-04-24",13.8538,13.8694,13.5418,13.7602,1421900.0],["2014-04-25",13.6666,13.7056,13.4482,13.5496,1607500.0],["2014-04-28",13.261,13.4638,12.9411,13.1361,3063900.0],["2014-04-29",13.222,13.3546,13.0815,13.3234,1620600.0],["2014-04-30",13.3,13.5262,13.1673,13.456,1427800.0],["2014-05-01",13.2142,13.456,12.9801,13.1595,3068800.0],["2014-05-02",13.1517,13.417,13.0113,13.2064,1422400.0],["2014-05-05",13.0659,13.3,12.9411,13.2688,938700.0],["2014-05-06",13.1985,13.2454,12.8631,12.8709,2051000.0],["2014-05-07",12.9177,13.0113,12.7305,12.9489,1411300.0],["2014-05-08",12.9489,13.2922,12.9489,13.0347,1408900.0],["2014-05-09",12.9879,13.1361,12.8709,13.0581,1066800.0],["2014-05-12",13.1596,13.4872,13.0893,13.4638,1156300.0],["2014-05-13",13.4638,13.4716,13.2454,13.2454,1345400.0],["2014-05-14",13.1986,13.2454,12.8163,12.8631,1459100.0],["2014-05-15",12.7929,12.8241,12.3249,12.5277,1510400.0],["2014-05-16",12.5043,12.5433,12.2937,12.4107,1406400.0],["2014-05-19",12.2937,12.5979,12.1299,12.5043,1282000.0],["2014-05-20",12.4887,12.5043,12.2937,12.3717,2001500.0],["2014-05-21",12.4107,12.6213,12.3795,12.5199,1804400.0],["2014-05-22",12.5511,12.6993,12.4809,12.5979,915500.0],["2014-05-23",12.5745,12.6369,12.5199,12.5433,2130500.0],["2014-05-27",12.6447,12.7851,12.5901,12.6993,2606700.0],["2014-05-28",12.6993,12.7383,12.5511,12.5901,1598500.0],["2014-05-29",12.6603,12.7461,12.5043,12.5667,1410500.0],["2014-05-30",12.5667,12.7851,12.4575,12.5823,1830000.0],["2014-06-02",12.6681,12.8241,12.6057,12.7695,1345100.0],["2014-06-03",12.7305,12.9333,12.6525,12.8709,1585600.0],["2014-06-04",12.8865,13.2922,12.8709,13.144,2140300.0],["2014-06-05",13.1986,13.2688,13.0971,13.1205,1460200.0],["2014-06-06",13.191,13.3241,13.1597,13.1988,1952700.0],["2014-06-09",13.1832,13.2771,13.1205,13.1832,1895800.0],["2014-06-10",13.1753,13.3632,13.1049,13.3476,1377000.0],["2014-06-11",13.2536,13.3397,13.1753,13.2145,862600.0],["2014-06-12",13.2145,13.2693,13.0266,13.0736,980400.0],["2014-06-13",13.1362,13.1832,13.0188,13.0814,1025300.0],["2014-06-16",13.0501,13.2145,12.87,13.191,1100200.0],["2014-06-17",13.1832,13.6529,13.1675,13.6059,1460000.0],["2014-06-18",13.5981,13.6999,13.5041,13.6451,1113000.0],["2014-06-19",13.692,13.692,13.4963,13.5746,1005100.0],["2014-06-20",13.6842,13.9112,13.6451,13.6607,2477000.0],["2014-06-23",13.6529,13.6842,13.4415,13.5903,964400.0],["2014-06-24",13.5981,13.9425,13.5355,13.5511,3051900.0],["2014-06-25",13.465,13.9347,13.418,13.7938,3039300.0],["2014-06-26",13.7546,14.0521,13.6059,13.9738,2623800.0],["2014-06-27",13.9347,14.0443,13.8016,13.9112,3667300.0],["2014-06-30",13.9269,14.0913,13.8877,13.9347,1919600.0],["2014-07-01",13.9425,14.2792,13.9425,14.0835,1610900.0],["2014-07-02",14.0991,14.1852,13.9112,13.9425,1507100.0],["2014-07-03",14.0756,14.2557,14.0443,14.2087,615200.0],["2014-07-07",14.2087,14.2087,14.0287,14.0365,1407900.0],["2014-07-08",14.0052,14.0052,13.7077,13.7077,1472000.0],["2014-07-09",13.7781,13.8408,13.6685,13.692,1372500.0],["2014-07-10",13.4024,13.6294,13.2536,13.5589,2077800.0],["2014-07-11",13.4963,13.6059,13.418,13.5198,1062900.0],["2014-07-14",13.6764,13.8329,13.6764,13.739,1606100.0],["2014-07-15",13.6999,13.8016,13.4885,13.6059,1182900.0],["2014-07-16",13.6685,13.6764,13.4728,13.4885,901200.0],["2014-07-17",13.3319,13.5041,13.1988,13.2458,1462800.0],["2014-07-18",13.2615,13.5511,13.2615,13.5355,1815900.0],["2014-07-21",13.4572,13.465,13.3084,13.3554,1205300.0],["2014-07-22",13.4415,13.4728,13.3711,13.4259,1008600.0],["2014-07-23",13.4728,13.5198,13.3476,13.465,786900.0],["2014-07-24",13.465,13.5824,13.418,13.4963,1054900.0],["2014-07-25",13.3632,13.4728,13.3397,13.4259,1270700.0],["2014-07-28",13.465,13.5041,13.2849,13.4493,1332100.0],["2014-07-29",13.1284,13.4102,13.0266,13.0814,3147800.0],["2014-07-30",13.2145,13.2301,12.9248,13.1049,1489400.0],["2014-07-31",12.9405,13.0344,12.6508,12.6665,2242400.0],["2014-08-01",12.6508,12.7369,12.4395,12.5491,1699500.0],["2014-08-04",12.5882,12.737,12.5021,12.69,1750500.0],["2014-08-05",12.5882,12.8309,12.5882,12.7526,1764700.0],["2014-08-06",12.643,13.0266,12.643,12.9092,1784700.0],["2014-08-07",12.9796,13.0579,12.6822,12.7604,1640400.0],["2014-08-08",12.7526,12.8622,12.6978,12.8152,1690600.0],["2014-08-11",13.2536,13.7312,13.0031,13.0344,1698700.0],["2014-08-12",12.9796,13.0892,12.9092,12.9796,1626500.0],["2014-08-13",12.9953,13.1675,12.9718,13.1519,1338800.0],["2014-08-14",13.1362,13.3476,13.1362,13.3476,1024800.0],["2014-08-15",13.418,13.4259,12.9405,13.1753,1942400.0],["2014-08-18",13.3241,13.6216,13.3241,13.6216,1737300.0],["2014-08-19",13.6216,13.7312,13.5824,13.6529,1096300.0],["2014-08-20",13.6059,13.7625,13.5433,13.6685,1351500.0],["2014-08-21",13.6451,13.9347,13.5668,13.9034,1038500.0],["2014-08-22",13.8721,13.9347,13.8016,13.8016,675400.0],["2014-08-25",13.8799,14.0286,13.8408,13.9738,949600.0],["2014-08-26",14.0052,14.1069,13.966,14.06,1126100.0],["2014-08-27",14.0756,14.1539,14.0365,14.0365,946200.0],["2014-08-28",13.9504,14.013,13.8408,13.9112,682000.0],["2014-08-29",13.9425,14.0365,13.8956,13.9738,824200.0],["2014-09-02",14.0521,14.2009,13.9973,14.1461,865800.0],["2014-09-03",14.2478,14.2478,13.9347,13.9504,806900.0],["2014-09-04",13.966,14.0678,13.7312,13.7703,890600.0],["2014-09-05",13.6999,13.7703,13.5903,13.7547,576400.0],["2014-09-08",13.7154,13.8018,13.6133,13.7075,542500.0],["2014-09-09",13.6682,13.6761,13.464,13.4719,723600.0],["2014-09-10",13.5111,13.5818,13.3933,13.5504,839600.0],["2014-09-11",13.464,13.684,13.4326,13.6604,2916100.0],["2014-09-12",13.629,13.7389,13.5347,13.684,1147600.0],["2014-09-15",13.6682,13.6682,13.4876,13.5661,1001800.0],["2014-09-16",13.5426,13.684,13.4954,13.6368,1023200.0],["2014-09-17",13.6761,13.7311,13.4562,13.5661,940200.0],["2014-09-18",13.6447,13.6997,13.574,13.6368,734400.0],["2014-09-19",13.684,13.7232,13.4247,13.4561,2031800.0],["2014-09-22",13.3855,13.4247,13.2283,13.4012,1471500.0],["2014-09-23",13.354,13.5975,13.354,13.354,1840200.0],["2014-09-24",13.3697,13.4954,13.3383,13.4561,870900.0],["2014-09-25",13.4012,13.4326,13.1734,13.2283,1458300.0],["2014-09-26",13.2362,13.4012,13.1891,13.3148,899000.0],["2014-09-29",13.1341,13.409,13.0869,13.299,988500.0],["2014-09-30",13.299,13.4012,13.1891,13.3226,2217200.0],["2014-10-01",13.2676,13.4483,13.1576,13.3226,3552600.0],["2014-10-02",13.3305,13.4719,13.1969,13.3619,3688000.0],["2014-10-03",13.5268,13.6133,13.4562,13.464,977400.0],["2014-10-06",13.5426,13.5426,13.354,13.3619,784200.0],["2014-10-07",13.2519,13.464,13.2205,13.299,2882900.0],["2014-10-08",13.2912,13.4012,13.1576,13.4012,1427600.0],["2014-10-09",13.3697,13.3697,12.9613,12.9691,1489700.0],["2014-10-10",12.9063,13.0948,12.8513,12.9063,1768100.0],["2014-10-13",12.922,13.0869,12.7727,12.7806,1464800.0],["2014-10-14",12.8827,13.1341,12.812,12.9298,1838600.0],["2014-10-15",12.7335,12.757,12.3171,12.5528,2172500.0],["2014-10-16",12.3407,12.8513,12.325,12.6471,1501700.0],["2014-10-17",12.8356,13.0869,12.7099,13.0398,1525800.0],["2014-10-20",13.0084,13.2676,12.977,13.2205,1308600.0],["2014-10-21",13.3383,13.7075,13.3069,13.6918,1320500.0],["2014-10-22",13.7861,13.8175,13.3855,13.3933,1160600.0],["2014-10-23",13.574,13.7389,13.5033,13.5661,1204200.0],["2014-10-24",13.6054,13.6368,13.464,13.5897,1054000.0],["2014-10-27",13.5347,13.6211,13.464,13.574,1389200.0],["2014-10-28",13.6604,13.9589,13.5661,13.9589,1830500.0],["2014-10-29",14.0139,14.1317,13.7232,13.8725,1464200.0],["2014-10-30",13.8253,14.116,13.8096,14.0217,1173100.0],["2014-10-31",14.281,14.3281,14.1317,14.2417,1268900.0],["2014-11-03",14.2574,14.2967,14.1239,14.171,1064800.0],["2014-11-04",14.116,14.3359,14.0296,14.3045,1007200.0],["2014-11-05",14.3909,14.5088,14.2967,14.3752,1023900.0],["2014-11-06",14.3124,14.3124,13.9982,14.2967,1252600.0],["2014-11-07",14.2495,14.2967,14.1317,14.2338,1208100.0],["2014-11-10",14.2417,14.281,14.0689,14.2181,786900.0],["2014-11-11",14.2495,14.3674,14.0374,14.0924,1414000.0],["2014-11-12",13.8096,14.0846,13.7704,14.061,1798900.0],["2014-11-13",14.0924,14.2103,13.9825,14.061,883900.0],["2014-11-14",14.1631,14.2495,13.9903,14.006,1687600.0],["2014-11-17",13.9746,14.061,13.9196,13.9825,985900.0],["2014-11-18",14.006,14.1474,13.9275,13.9353,965400.0],["2014-11-19",13.9432,13.9589,13.629,13.684,1193700.0],["2014-11-20",13.5818,13.8018,13.5347,13.7861,2351300.0],["2014-11-21",13.9667,14.0453,13.6133,13.6211,1334800.0],["2014-11-24",13.6918,13.8332,13.6682,13.7861,981800.0],["2014-11-25",13.8175,13.9903,13.7861,13.9667,811500.0],["2014-11-26",13.9667,13.9667,13.7939,13.8096,606400.0],["2014-11-28",13.7861,13.8803,13.6054,13.6211,371700.0],["2014-12-01",13.5347,13.5897,13.3619,13.3619,1027200.0],["2014-12-02",13.3933,13.4954,13.2755,13.3776,1166400.0],["2014-12-03",13.409,13.519,13.3226,13.4326,1438400.0],["2014-12-04",13.4404,13.4876,13.3148,13.409,669000.0],["2014-12-05",13.4483,13.6918,13.4483,13.6761,1355300.0],["2014-12-08",13.6288,13.9441,13.3923,13.4239,1808400.0],["2014-12-09",13.2662,13.3766,13.1795,13.2899,1885500.0],["2014-12-10",13.2189,13.2977,12.9667,13.0061,2344600.0],["2014-12-11",13.0928,13.2268,13.014,13.0613,1050900.0],["2014-12-12",12.8879,12.9194,12.5253,12.5253,1306800.0],["2014-12-15",12.612,12.612,12.21,12.273,1903200.0],["2014-12-16",12.2415,12.746,12.1705,12.4464,1901700.0],["2014-12-17",12.478,12.9351,12.4385,12.9351,1663200.0],["2014-12-18",13.1164,13.2268,12.9667,13.211,1314200.0],["2014-12-19",13.2426,13.5027,13.1401,13.3529,3485100.0],["2014-12-22",13.4081,13.4869,13.3529,13.4554,601900.0],["2014-12-23",13.5106,13.7943,13.479,13.6052,1552600.0],["2014-12-24",13.613,13.6997,13.5421,13.6446,824500.0],["2014-12-26",13.7392,13.7628,13.6446,13.6761,864700.0],["2014-12-29",13.684,13.9283,13.6209,13.8259,673500.0],["2014-12-30",13.7628,13.9283,13.684,13.8337,564000.0],["2014-12-31",13.9047,13.9126,13.5736,13.5736,753500.0],["2015-01-02",13.684,13.7076,13.282,13.4475,806300.0],["2015-01-05",13.3214,13.3844,12.9667,13.0534,832100.0],["2015-01-06",13.0613,13.1559,12.809,12.8484,1454700.0],["2015-01-07",12.9351,13.1243,12.8879,12.9746,1057500.0],["2015-01-08",13.0849,13.2662,12.9903,13.0297,1082300.0],["2015-01-09",13.014,13.014,12.5489,12.5489,1426400.0],["2015-01-12",12.5253,12.6908,12.2809,12.6514,1519100.0],["2015-01-13",12.746,12.9509,12.478,12.5489,1441700.0],["2015-01-14",12.344,12.3755,12.1075,12.2809,924900.0],["2015-01-15",12.2809,12.3834,11.8158,11.8158,2439100.0],["2015-01-16",11.737,12.1154,11.737,12.0996,1480700.0],["2015-01-20",12.1311,12.1784,11.8474,11.9577,1000600.0],["2015-01-21",11.9104,12.3597,11.8474,12.2021,1632200.0],["2015-01-22",12.3045,12.5095,12.1627,12.5095,911600.0],["2015-01-23",12.4701,12.5726,12.3676,12.4307,778400.0],["2015-01-26",12.3834,12.6277,12.2967,12.5568,793800.0],["2015-01-27",12.3518,12.5962,12.3045,12.4622,779300.0],["2015-01-28",12.5331,12.5647,12.139,12.1548,1001300.0],["2015-01-29",12.1548,12.4228,12.0523,12.3834,998900.0],["2015-01-30",12.3361,12.478,12.1154,12.2336,1648400.0],["2015-02-02",12.3045,12.8011,12.2651,12.7538,1587900.0],["2015-02-03",12.8878,13.1795,12.8642,13.1086,1364100.0],["2015-02-04",13.014,13.2347,12.8563,12.8878,1279700.0],["2015-02-05",12.9036,13.1243,12.8327,13.0849,804700.0],["2015-02-06",13.1716,13.4869,13.1637,13.3608,1296200.0],["2015-02-09",13.2741,13.479,13.2504,13.2662,1222900.0],["2015-02-10",13.3293,13.4317,13.1243,13.3135,1071600.0],["2015-02-11",13.2504,13.4317,12.9824,13.1401,2010600.0],["2015-02-12",13.2504,13.416,13.1874,13.3923,828600.0],["2015-02-13",13.3844,13.5027,13.3135,13.416,964200.0],["2015-02-17",13.3766,13.4317,13.1716,13.2347,918600.0],["2015-02-18",13.1716,13.2268,12.9273,12.9667,919500.0],["2015-02-19",12.8563,13.211,12.8248,13.1007,880800.0],["2015-02-20",13.014,13.077,12.7223,12.9194,1350900.0],["2015-02-23",12.8879,13.014,12.7933,12.9746,548100.0],["2015-02-24",12.9982,13.2189,12.9824,12.9982,623400.0],["2015-02-25",12.9588,13.0534,12.8248,12.943,572900.0],["2015-02-26",12.9115,12.9903,12.7854,12.8878,625900.0],["2015-02-27",12.8957,12.9746,12.8169,12.8169,903700.0],["2015-03-02",12.8169,12.9509,12.7302,12.8484,971800.0],["2015-03-03",12.7854,12.9115,12.7696,12.8406,940700.0],["2015-03-04",12.7775,12.9115,12.6593,12.8642,1008200.0],["2015-03-05",12.8721,13.1559,12.7933,13.0849,1436800.0],["2015-03-06",13.0928,13.607,13.0928,13.3934,2713400.0],["2015-03-09",13.4251,13.4251,13.0295,13.259,1464600.0],["2015-03-10",13.077,13.0928,12.6735,12.6815,1400300.0],["2015-03-11",12.7052,13.251,12.6419,13.2352,1530600.0],["2015-03-12",13.3776,13.4884,13.2827,13.4488,1057100.0],["2015-03-13",13.4251,13.5279,13.1719,13.5121,1215700.0],["2015-03-16",13.5596,13.8206,13.4172,13.7811,1639100.0],["2015-03-17",13.6941,13.8681,13.6466,13.7653,1078800.0],["2015-03-18",13.6941,13.789,13.5833,13.6862,1373600.0],["2015-03-19",13.6624,13.7099,13.3776,13.52,821900.0],["2015-03-20",13.5912,13.7969,13.4805,13.7574,1559700.0],["2015-03-23",13.7574,13.876,13.6624,13.8127,1210800.0],["2015-03-24",13.789,13.8365,13.6545,13.6703,777900.0],["2015-03-25",13.6782,13.7574,13.4172,13.4409,814000.0],["2015-03-26",13.433,13.5438,13.3064,13.4884,1362500.0],["2015-03-27",13.4646,13.4884,13.3222,13.4014,702200.0],["2015-03-30",13.4488,13.7494,13.4093,13.6387,691000.0],["2015-03-31",13.5359,13.6703,13.4726,13.6229,792000.0],["2015-04-01",13.5991,13.6703,13.4014,13.5517,992600.0],["2015-04-02",14.2004,14.3032,13.8839,14.0738,11150400.0],["2015-04-06",13.9472,14.1766,13.876,14.0896,25123500.0],["2015-04-07",14.058,14.0817,13.8048,13.8365,3074400.0],["2015-04-08",13.8444,13.9077,13.7178,13.876,1931900.0],["2015-04-09",13.8523,14.2399,13.8286,14.2162,1602800.0],["2015-04-10",14.2162,14.2399,13.8602,14.0184,1647500.0],["2015-04-13",13.9789,14.0817,13.876,14.0026,1171000.0],["2015-04-14",13.971,14.058,13.789,13.9077,1667000.0],["2015-04-15",13.9077,14.0975,13.876,14.0184,1182900.0],["2015-04-16",13.971,14.058,13.9077,14.0342,1062100.0],["2015-04-17",13.876,13.8998,13.6782,13.8206,1648800.0],["2015-04-20",13.8602,14.1371,13.8286,14.1054,1432100.0],["2015-04-21",14.1608,14.2083,14.0263,14.1766,1685800.0],["2015-04-22",14.1687,14.3111,14.0263,14.232,2204700.0],["2015-04-23",14.1608,14.3823,14.0659,14.3269,1677200.0],["2015-04-24",14.319,14.3349,14.0738,14.0738,1383200.0],["2015-04-27",14.0975,14.1134,13.7574,13.8839,1679500.0],["2015-04-28",13.8602,14.2083,13.8286,14.1925,1501400.0],["2015-04-29",14.1371,14.3982,14.1134,14.232,1608700.0],["2015-04-30",13.5517,14.0026,13.346,13.4488,3102800.0],["2015-05-01",13.5279,13.8127,13.4726,13.7732,2669400.0],["2015-05-04",13.8048,13.9947,13.7811,13.8998,1444100.0],["2015-05-05",13.8444,14.0026,13.7732,13.8681,1538500.0],["2015-05-06",13.9551,14.0026,13.7969,13.9947,1313900.0],["2015-05-07",13.971,14.2241,13.9156,14.1134,1505300.0],["2015-05-08",14.1925,14.2558,14.0501,14.2399,1118000.0],["2015-05-11",14.2795,14.683,14.2637,14.6118,2292100.0],["2015-05-12",14.5564,14.77,14.4456,14.7304,2746300.0],["2015-05-13",14.7146,14.7779,14.588,14.588,1116800.0],["2015-05-14",14.6671,14.7304,14.501,14.5247,1259900.0],["2015-05-15",14.5247,14.6117,14.3111,14.3507,1296800.0],["2015-05-18",14.3586,14.5247,14.3111,14.4852,1488600.0],["2015-05-19",14.5247,14.6117,14.4535,14.5405,1137800.0],["2015-05-20",14.5564,14.6038,14.3823,14.3902,1604000.0],["2015-05-21",14.3428,14.6909,14.319,14.5247,2092300.0],["2015-05-22",14.4931,14.5959,14.4298,14.4773,1191400.0],["2015-05-26",14.4219,14.4377,14.1371,14.1529,940400.0],["2015-05-27",14.1766,14.4456,14.1608,14.414,1318900.0],["2015-05-28",14.3902,14.3982,14.232,14.3428,1548300.0],["2015-05-29",14.3032,14.3349,14.1134,14.2399,1207900.0],["2015-06-01",14.2874,14.3823,14.0263,14.145,1607400.0],["2015-06-02",14.145,14.4614,14.0896,14.4061,1261500.0],["2015-06-03",14.4852,14.6829,14.3665,14.5405,1481900.0],["2015-06-04",14.4298,14.5801,14.3744,14.3902,945500.0],["2015-06-05",14.4931,14.5643,14.327,14.4614,1585800.0],["2015-06-08",14.4138,14.5091,14.2788,14.2867,973300.0],["2015-06-09",14.2867,14.4535,14.1914,14.3661,1300200.0],["2015-06-10",14.5091,14.8188,14.4614,14.7314,1791000.0],["2015-06-11",14.7473,14.9141,14.7076,14.8982,1513800.0],["2015-06-12",14.787,14.9776,14.7791,14.9379,934900.0],["2015-06-15",14.7315,14.8982,14.6123,14.6282,1524200.0],["2015-06-16",14.5885,14.8585,14.5647,14.8109,1219700.0],["2015-06-17",14.8903,14.9776,14.7156,14.7473,1028600.0],["2015-06-18",14.8109,14.9776,14.7394,14.9141,1381200.0],["2015-06-19",15.0412,15.3429,14.8506,15.3271,5381600.0],["2015-06-22",15.4224,15.478,15.1285,15.2953,1817400.0],["2015-06-23",15.3588,15.3668,15.065,15.3429,1672800.0],["2015-06-24",15.3429,15.3906,15.1841,15.2159,1345200.0],["2015-06-25",15.1206,15.2238,14.9379,14.9459,2497400.0],["2015-06-26",15.0332,15.0968,14.9141,15.0332,3228300.0],["2015-06-29",14.8188,15.0015,14.4297,14.4456,1776700.0],["2015-06-30",14.6362,14.7632,14.4773,14.5726,1734100.0],["2015-07-01",14.8109,14.93,14.5647,14.5964,1824700.0],["2015-07-02",14.5964,14.6441,14.4614,14.5567,1090300.0],["2015-07-06",14.3423,14.6203,14.3423,14.4456,1199700.0],["2015-07-07",14.4376,14.5567,14.1279,14.525,1321000.0],["2015-07-08",14.3661,14.4614,14.0167,14.1279,2345600.0],["2015-07-09",14.3582,14.4853,14.2708,14.3106,1158200.0],["2015-07-10",14.5726,14.6917,14.39,14.5806,1045100.0],["2015-07-13",14.7314,14.8426,14.6282,14.7712,992600.0],["2015-07-14",14.6917,14.8426,14.5409,14.8188,724400.0],["2015-07-15",14.8823,14.9379,14.6997,14.8982,766500.0],["2015-07-16",15.065,15.2079,14.9538,15.0888,960800.0],["2015-07-17",15.065,15.065,14.922,15.0332,731900.0],["2015-07-20",15.0809,15.2715,14.9776,15.0015,680200.0],["2015-07-21",15.0015,15.2318,14.9697,15.0094,742000.0],["2015-07-22",15.0253,15.0888,14.9062,15.0253,720500.0],["2015-07-23",15.0729,15.1523,14.8982,14.93,852600.0],["2015-07-24",15.1047,15.3112,14.9697,15.0729,2967700.0],["2015-07-27",14.6441,14.9618,14.6441,14.7553,1504000.0],["2015-07-28",14.8903,14.9856,14.6759,14.9697,1285600.0],["2015-07-29",14.9776,15.2318,14.93,15.0729,1616900.0],["2015-07-30",14.525,14.7314,13.8579,14.1358,3925700.0],["2015-07-31",14.112,14.2788,13.8897,14.1676,3216000.0],["2015-08-03",14.1676,14.1755,13.9452,14.0961,1638100.0],["2015-08-04",14.0961,14.2629,14.0008,14.0644,1321600.0],["2015-08-05",14.112,14.3026,14.0723,14.1358,1595200.0],["2015-08-06",14.1597,14.2311,14.0405,14.1041,1698200.0],["2015-08-07",14.0405,14.1835,13.7785,13.9373,1343900.0],["2015-08-10",14.0803,14.6044,14.0167,14.5647,2163100.0],["2015-08-11",14.3582,14.5409,14.2947,14.4456,1171700.0],["2015-08-12",14.3106,14.4138,13.8897,14.3661,1672100.0],["2015-08-13",14.3423,14.5647,14.3264,14.5329,1004800.0],["2015-08-14",14.5964,14.7156,14.5012,14.7156,1412200.0],["2015-08-17",14.6044,14.6759,14.4694,14.6282,1039500.0],["2015-08-18",14.6203,14.6838,14.5011,14.5647,920900.0],["2015-08-19",14.517,14.7156,14.2073,14.39,783800.0],["2015-08-20",14.247,14.255,13.9532,13.9611,1188300.0],["2015-08-21",13.7149,13.8897,13.4608,13.7149,2277500.0],["2015-08-24",12.7858,13.5005,12.7064,13.0399,2872400.0],["2015-08-25",13.4529,13.4688,12.8414,12.8493,1881900.0],["2015-08-26",13.167,13.3655,12.8414,13.3258,1629400.0],["2015-08-27",13.4926,14.0405,13.3973,14.0326,2309800.0],["2015-08-28",13.9691,14.2311,13.8341,14.1041,1436000.0],["2015-08-31",13.9611,14.2867,13.8976,14.2073,1377800.0],["2015-09-01",13.8897,14.0326,13.7626,13.8261,1802800.0],["2015-09-02",14.0405,14.112,13.8023,14.0405,1225100.0],["2015-09-03",14.0961,14.3026,14.0564,14.0802,1102000.0],["2015-09-04",13.8738,14.0405,13.7388,13.8341,950000.0],["2015-09-08",14.2088,14.3603,14.0334,14.2886,1602800.0],["2015-09-09",14.5915,14.751,14.0972,14.1371,1093400.0],["2015-09-10",14.1291,14.3523,14.0414,14.2407,1281400.0],["2015-09-11",14.0733,14.3364,14.0175,14.3364,965000.0],["2015-09-14",14.3444,14.3922,14.2248,14.2886,612300.0],["2015-09-15",14.3842,14.6075,14.3045,14.5915,1265900.0],["2015-09-16",14.5915,14.8387,14.5597,14.8068,1211500.0],["2015-09-17",14.8148,14.9583,14.6633,14.751,1867600.0],["2015-09-18",14.6155,14.6474,14.1769,14.2567,4437800.0],["2015-09-21",14.4161,14.6952,14.3763,14.6872,1951700.0],["2015-09-22",14.4401,14.7032,14.3763,14.6633,1546500.0],["2015-09-23",14.6952,14.8228,14.6155,14.7112,1083900.0],["2015-09-24",14.5278,14.8706,14.4082,14.8148,1241700.0],["2015-09-25",15.062,15.1497,14.8945,15.046,1645600.0],["2015-09-28",14.8706,14.9504,14.6394,14.6872,1353700.0],["2015-09-29",14.7271,14.9583,14.6474,14.9105,1598700.0],["2015-09-30",15.1178,15.1736,14.8387,14.9982,1863000.0],["2015-10-01",15.0062,15.1098,14.743,14.9185,1765300.0],["2015-10-02",14.6234,14.8626,14.2965,14.8387,2279200.0],["2015-10-05",14.9743,15.3251,14.8866,15.3092,1625200.0],["2015-10-06",15.2932,15.3411,15.07,15.1656,1628600.0],["2015-10-07",15.3171,15.5005,15.1656,15.4926,2117600.0],["2015-10-08",15.4367,15.4686,15.1816,15.3092,1579200.0],["2015-10-09",15.3331,15.3889,15.1816,15.3092,1289800.0],["2015-10-12",15.3251,15.5484,15.2055,15.4926,789300.0],["2015-10-13",15.373,15.652,15.3251,15.3331,564000.0],["2015-10-14",15.3092,15.4447,15.07,15.1098,890700.0],["2015-10-15",15.1656,15.4128,15.0141,15.4128,1121300.0],["2015-10-16",15.5005,15.7158,15.3012,15.373,916000.0],["2015-10-19",15.3092,15.4926,15.2852,15.4048,765800.0],["2015-10-20",15.4367,15.6281,15.4048,15.5324,1340100.0],["2015-10-21",15.5882,15.6441,15.1258,15.1337,1385900.0],["2015-10-22",15.2534,15.4766,15.2374,15.3809,1325600.0],["2015-10-23",15.5962,15.8115,15.4367,15.7557,1121500.0],["2015-10-26",15.7238,15.8195,15.5165,15.5244,1376600.0],["2015-10-27",15.3809,15.5563,14.9902,15.1178,2167800.0],["2015-10-28",15.1896,15.7078,15.1577,15.7078,2756100.0],["2015-10-29",15.66,15.8673,15.4128,15.5404,1702400.0],["2015-10-30",15.5005,15.5643,15.2613,15.3171,1223700.0],["2015-11-02",15.365,15.7637,15.3171,15.6999,1244400.0],["2015-11-03",15.6919,15.8593,15.5723,15.7716,855600.0],["2015-11-04",15.4607,15.5723,15.1736,15.2932,1300100.0],["2015-11-05",15.2932,15.5803,15.2374,15.5244,658600.0],["2015-11-06",15.6919,15.8992,15.668,15.8673,1353200.0],["2015-11-09",15.8593,15.8912,15.5484,15.6201,827500.0],["2015-11-10",15.5882,15.8833,15.5324,15.8514,1412300.0],["2015-11-11",15.9152,15.947,15.7397,15.7637,495800.0],["2015-11-12",15.6361,15.7158,15.4128,15.4367,653700.0],["2015-11-13",15.4208,15.7318,15.4208,15.4926,1006000.0],["2015-11-16",15.4288,15.5643,15.2613,15.5404,930400.0],["2015-11-17",15.7397,15.8514,15.5005,15.6122,1602900.0],["2015-11-18",15.668,15.9151,15.5165,15.9072,832400.0],["2015-11-19",15.8035,15.9311,15.7637,15.8514,1556500.0],["2015-11-20",15.9072,16.2261,15.8434,16.1623,1318300.0],["2015-11-23",16.1384,16.2181,15.9311,15.9869,864500.0],["2015-11-24",15.8434,16.1145,15.7876,16.0268,937300.0],["2015-11-25",16.0667,16.1703,15.9869,16.0985,759400.0],["2015-11-27",16.0906,16.2421,16.0507,16.1544,550000.0],["2015-11-30",16.1863,16.2341,16.0746,16.1304,940100.0],["2015-12-01",16.2102,16.577,16.2102,16.561,1286500.0],["2015-12-02",16.577,16.6487,16.0188,16.0348,1437700.0],["2015-12-03",16.1783,16.2022,15.8354,15.8434,1150700.0],["2015-12-04",15.8514,16.2341,15.8115,16.1783,799300.0],["2015-12-07",16.1384,16.1544,15.7477,15.8833,736700.0],["2015-12-08",15.7392,15.8512,15.5792,15.7152,819400.0],["2015-12-09",15.6672,15.8273,15.2431,15.2991,873600.0],["2015-12-10",15.3071,15.5632,15.2111,15.4112,785000.0],["2015-12-11",15.0911,15.2271,14.683,14.9151,1202100.0],["2015-12-14",14.9551,15.0431,14.587,14.675,1198900.0],["2015-12-15",14.843,15.0191,14.683,14.9951,1217200.0],["2015-12-16",15.1391,15.2751,14.867,15.2271,1086100.0],["2015-12-17",15.2271,15.4272,15.0351,15.0831,1344200.0],["2015-12-18",14.9391,15.0911,14.563,14.643,4400400.0],["2015-12-21",14.723,14.851,14.563,14.755,1403900.0],["2015-12-22",14.8591,15.0511,14.811,14.9951,1848700.0],["2015-12-23",15.1551,15.3872,15.0431,15.3872,1303400.0],["2015-12-24",15.5072,15.8353,15.4832,15.7712,1150400.0],["2015-12-28",15.6752,15.7712,15.2751,15.4992,981100.0],["2015-12-29",15.6352,15.7392,15.5312,15.6832,903600.0],["2015-12-30",15.6512,15.6912,15.4592,15.4672,824600.0],["2015-12-31",15.4032,15.4752,15.1631,15.2751,2244900.0],["2016-01-04",14.9711,14.9711,14.515,14.771,1838600.0],["2016-01-05",14.771,14.9311,14.731,14.843,1076500.0],["2016-01-06",14.523,14.611,14.2349,14.427,1394500.0],["2016-01-07",14.1309,14.2669,13.7068,13.7788,2820600.0],["2016-01-08",13.9149,13.9229,13.5868,13.6188,1637100.0],["2016-01-11",13.6188,13.9869,13.4988,13.8909,3363100.0],["2016-01-12",14.0269,14.0509,13.6108,13.8588,2962100.0],["2016-01-13",13.8588,14.1629,13.4908,13.6428,3435100.0],["2016-01-14",13.6828,13.7228,13.4428,13.4668,4732800.0],["2016-01-15",13.0267,13.2027,12.8106,13.0587,1867700.0],["2016-01-19",13.3147,13.5948,12.8666,12.9787,1847900.0],["2016-01-20",12.7066,13.0507,12.3705,12.8746,2081800.0],["2016-01-21",12.8666,13.3627,12.8426,12.9867,1800400.0],["2016-01-22",13.1467,13.3627,13.0907,13.3067,1349200.0],["2016-01-25",13.1307,13.1867,12.8186,12.8586,1419600.0],["2016-01-26",12.9547,13.2827,12.9547,13.2027,1269200.0],["2016-01-27",13.1387,13.4508,13.0587,13.1227,1472400.0],["2016-01-28",13.2507,13.4988,13.2027,13.4828,1694500.0],["2016-01-29",13.5148,13.9869,13.5148,13.9229,2984000.0],["2016-02-01",13.8428,14.0829,13.7628,13.8588,1306300.0],["2016-02-02",13.6748,13.8909,13.4748,13.7548,2090600.0],["2016-02-03",13.8828,13.9389,13.4107,13.5868,1901600.0],["2016-02-04",13.5228,13.7148,13.4988,13.6588,1158500.0],["2016-02-05",13.6028,13.8268,13.4428,13.5708,1406700.0],["2016-02-08",13.3147,13.3467,12.6186,12.8346,2316300.0],["2016-02-09",12.5146,12.6826,12.2665,12.3705,3524400.0],["2016-02-10",12.4666,12.6986,12.3465,12.4185,2062700.0],["2016-02-11",11.9865,12.5226,11.7304,12.1145,2491900.0],["2016-02-12",12.2105,12.9387,12.2105,12.7866,1729000.0],["2016-02-16",12.9867,13.3707,12.8426,13.3307,1537200.0],["2016-02-17",13.4908,13.9389,13.4908,13.8588,2400800.0],["2016-02-18",13.9149,14.0989,13.7628,13.8828,1545200.0],["2016-02-19",13.8108,14.1549,13.7068,14.0749,1664500.0],["2016-02-22",14.1869,14.3309,14.0349,14.0749,1181300.0],["2016-02-23",14.0189,14.2109,13.7068,13.9069,1330400.0],["2016-02-24",13.6748,13.9229,13.3067,13.8668,912900.0],["2016-02-25",13.8828,14.0109,13.7228,14.0109,1352600.0],["2016-02-26",14.1309,14.2029,13.9549,14.0909,1237500.0],["2016-02-29",14.0749,14.1629,13.8909,13.9469,1445000.0],["2016-03-01",14.0829,14.451,14.0189,14.443,910800.0],["2016-03-02",14.443,14.587,14.2909,14.539,1222400.0],["2016-03-03",14.499,14.715,14.435,14.683,860200.0],["2016-03-04",14.731,14.795,14.515,14.627,1627200.0],["2016-03-07",14.539,14.859,14.523,14.819,791700.0],["2016-03-08",14.6504,14.7387,14.0881,14.305,1539800.0],["2016-03-09",14.4094,14.562,14.2247,14.4335,617100.0],["2016-03-10",14.5299,14.6022,14.1444,14.3532,769700.0],["2016-03-11",14.562,14.819,14.4897,14.7387,1237400.0],["2016-03-14",14.6022,14.6986,14.4014,14.6343,1646000.0],["2016-03-15",14.2327,14.6905,14.2327,14.5941,879000.0],["2016-03-16",14.5941,14.803,14.5138,14.7468,1078300.0],["2016-03-17",14.7227,14.9395,14.5299,14.8351,1150100.0],["2016-03-18",14.9315,14.9797,14.7789,14.9395,2546200.0],["2016-03-21",14.9315,14.9797,14.7227,14.9556,802600.0],["2016-03-22",14.811,14.9797,14.6504,14.8592,825400.0],["2016-03-23",14.8512,14.8913,14.7387,14.7387,727300.0],["2016-03-24",14.5861,14.5861,14.297,14.5058,968200.0],["2016-03-28",14.5781,14.6905,14.4255,14.6343,699900.0],["2016-03-29",14.554,14.819,14.3211,14.7869,1585900.0],["2016-03-30",14.8753,14.9797,14.7227,14.7869,1826200.0],["2016-03-31",14.7387,14.9395,14.3773,14.3933,2801800.0],["2016-04-01",14.3211,14.6745,14.1122,14.6504,2019400.0],["2016-04-04",14.6584,14.7227,14.305,14.3532,1207900.0],["2016-04-05",14.2086,14.2809,13.9917,14.1524,1091300.0],["2016-04-06",14.1684,14.305,14.048,14.064,1474800.0],["2016-04-07",13.9034,13.9676,13.5098,13.6303,1063800.0],["2016-04-08",13.807,14.0319,13.6544,13.7267,865700.0],["2016-04-11",13.8713,14.0721,13.799,13.8311,1187400.0],["2016-04-12",13.8954,14.2648,13.8954,14.2247,945200.0],["2016-04-13",14.3612,14.7227,14.3291,14.7227,921200.0],["2016-04-14",14.7066,14.9154,14.6504,14.819,922100.0],["2016-04-15",14.7949,14.8833,14.7227,14.8833,903600.0],["2016-04-18",14.8431,14.8672,14.6504,14.819,853600.0],["2016-04-19",14.8351,15.068,14.6664,15.06,875300.0],["2016-04-20",15.052,15.4214,14.9636,15.3973,1190600.0],["2016-04-21",15.4054,15.5018,15.2367,15.3572,927800.0],["2016-04-22",15.4054,15.6222,15.3411,15.6222,843900.0],["2016-04-25",15.566,15.6463,15.2769,15.4937,1098900.0],["2016-04-26",15.566,15.8552,15.5018,15.823,915500.0],["2016-04-27",15.823,15.9114,15.6303,15.6544,1254600.0],["2016-04-28",14.9154,15.1564,14.7307,14.9315,1808400.0],["2016-04-29",14.9235,15.0038,14.57,14.7548,2191300.0],["2016-05-02",14.8753,15.06,14.6584,15.0439,1156600.0],["2016-05-03",14.8351,14.9395,14.4817,14.8271,1170900.0],["2016-05-04",14.6504,14.9556,14.546,14.6584,1031000.0],["2016-05-05",14.7708,15.0279,14.6022,14.803,1172000.0],["2016-05-06",14.6905,15.0439,14.6102,15.0359,1111000.0],["2016-05-09",14.9395,15.1403,14.8431,15.052,1161000.0],["2016-05-10",15.1243,15.5259,15.1243,15.4375,1843600.0],["2016-05-11",15.3492,15.6222,15.2929,15.301,1310500.0],["2016-05-12",15.3652,15.5098,15.2046,15.3973,1211500.0],["2016-05-13",15.3251,15.5339,15.1564,15.2528,1003800.0],["2016-05-16",15.301,15.4777,15.1644,15.3652,1262300.0],["2016-05-17",15.3572,15.4937,15.1724,15.2287,1253600.0],["2016-05-18",15.1965,15.8552,15.1644,15.7748,2177200.0],["2016-05-19",15.6704,15.7909,15.3492,15.5419,1026200.0],["2016-05-20",15.6383,15.8632,15.5098,15.7508,992100.0],["2016-05-23",15.7267,15.7749,15.5339,15.6865,1077600.0],["2016-05-24",15.8471,16.1845,15.8471,16.1283,1115200.0],["2016-05-25",16.2246,16.4736,16.2166,16.2969,1202100.0],["2016-05-26",16.2969,16.4174,16.1523,16.1925,557900.0],["2016-05-27",16.2086,16.4094,16.2086,16.3772,900900.0],["2016-05-31",16.5058,16.5058,16.1925,16.2969,1339700.0],["2016-06-01",16.1363,16.2889,15.9676,16.2407,964900.0],["2016-06-02",16.1845,16.321,16.1283,16.313,941200.0],["2016-06-03",16.1042,16.1042,15.7106,15.8793,1108400.0],["2016-06-06",15.9034,16.1283,15.8793,15.9756,1250400.0],["2016-06-07",16.0238,16.072,15.9275,15.9516,790500.0],["2016-06-08",15.9193,16.0806,15.887,16.0161,750600.0],["2016-06-09",15.879,15.879,15.6612,15.7016,1150400.0],["2016-06-10",15.4757,15.5241,15.3548,15.4112,970400.0],["2016-06-13",15.2983,15.4354,15.1048,15.1048,997600.0],["2016-06-14",15.0564,15.129,14.8548,14.9354,804800.0],["2016-06-15",14.9677,15.129,14.8951,14.8951,676500.0],["2016-06-16",14.7177,14.9758,14.5967,14.9596,714900.0],["2016-06-17",14.9757,15.137,14.9193,14.9999,1823000.0],["2016-06-20",15.3548,15.4435,15.137,15.1532,942100.0],["2016-06-21",15.2338,15.2499,15.0403,15.1774,1288900.0],["2016-06-22",15.2177,15.379,15.1612,15.1612,961200.0],["2016-06-23",15.4677,15.5483,15.4274,15.5322,1596700.0],["2016-06-24",14.4193,14.7419,14.1693,14.1935,2372900.0],["2016-06-27",13.9193,13.9193,12.9032,12.9516,3259800.0],["2016-06-28",13.258,13.3709,12.9596,13.1935,3049400.0],["2016-06-29",13.3548,13.6612,13.2419,13.6129,1286100.0],["2016-06-30",13.6451,14.0887,13.637,14.0806,1621000.0],["2016-07-01",14.008,14.1774,13.9354,14.0403,1235300.0],["2016-07-05",13.8306,13.8306,13.5161,13.5806,1372200.0],["2016-07-06",13.4193,13.6693,13.379,13.629,1406200.0],["2016-07-07",13.5887,13.9112,13.5161,13.6129,1127500.0],["2016-07-08",13.8548,14.1451,13.8548,14.0645,1182500.0],["2016-07-11",14.2016,14.3306,14.2016,14.2177,864900.0],["2016-07-12",14.4112,14.6774,14.387,14.5887,1062600.0],["2016-07-13",14.5645,14.6451,14.4193,14.508,987600.0],["2016-07-14",14.508,14.9032,14.508,14.629,1354800.0],["2016-07-15",14.7338,14.7338,14.4999,14.5322,1258800.0],["2016-07-18",14.5483,14.6532,14.4758,14.5806,1417100.0],["2016-07-19",14.4999,14.5887,14.4596,14.5322,788400.0],["2016-07-20",14.629,14.7016,14.4677,14.629,814800.0],["2016-07-21",14.637,14.7096,14.5564,14.6209,963600.0],["2016-07-22",14.6612,14.8467,14.629,14.8225,761900.0],["2016-07-25",14.7661,14.9516,14.7661,14.8145,827900.0],["2016-07-26",14.7741,14.9596,14.7741,14.8628,956700.0],["2016-07-27",14.9274,15.0806,13.9838,14.1612,3021100.0],["2016-07-28",14.1209,14.1693,13.9354,14.0483,1723900.0],["2016-07-29",13.9757,14.1532,13.9112,14.008,1322400.0],["2016-08-01",14.0564,14.0564,12.7903,12.879,4705400.0],["2016-08-02",12.8709,12.9516,12.3225,12.3387,7096500.0],["2016-08-03",12.3629,12.5241,12.2903,12.2983,5250100.0],["2016-08-04",12.258,12.5241,12.1935,12.4919,9684000.0],["2016-08-05",12.6209,12.6532,12.4032,12.4112,3652700.0],["2016-08-08",12.4596,12.5725,12.2661,12.2742,2546100.0],["2016-08-09",12.2903,12.3225,12.1451,12.258,1955200.0],["2016-08-10",12.2258,12.5322,12.2096,12.4112,2157100.0],["2016-08-11",12.4274,12.6209,12.4274,12.4677,1520800.0],["2016-08-12",12.3629,12.4677,12.2741,12.3709,1196500.0],["2016-08-15",12.379,12.6612,12.3709,12.6048,2092600.0],["2016-08-16",12.5967,12.8387,12.508,12.7338,1817100.0],["2016-08-17",12.7177,12.7983,12.6451,12.7177,1111700.0],["2016-08-18",12.7338,12.8387,12.5967,12.6209,996500.0],["2016-08-19",12.6209,12.6209,12.4838,12.5887,1066800.0],["2016-08-22",12.5725,12.6693,12.5161,12.5322,2215600.0],["2016-08-23",12.6209,12.7741,12.6209,12.6854,1380300.0],["2016-08-24",12.7177,12.9435,12.7177,12.9032,1505900.0],["2016-08-25",12.879,13.0564,12.879,13.008,1251100.0],["2016-08-26",13.0725,13.1532,12.629,12.7661,2316400.0],["2016-08-29",12.75,13.0483,12.7096,13.0,1469100.0],["2016-08-30",13.0483,13.1854,13.0483,13.1612,1218700.0],["2016-08-31",13.1774,13.2338,12.9032,13.1048,1730300.0],["2016-09-01",13.1532,13.3145,12.8145,12.9274,1956300.0],["2016-09-02",12.9516,13.0241,12.8387,13.0241,1484300.0],["2016-09-06",13.0161,13.0322,12.7903,13.0241,1491700.0],["2016-09-07",12.9593,13.1214,12.9107,12.9593,1236300.0],["2016-09-08",12.9755,13.1457,12.9674,13.0485,1725800.0],["2016-09-09",12.9674,13.0728,12.7729,12.7729,1495000.0],["2016-09-12",12.6432,12.9512,12.5379,12.935,1229600.0],["2016-09-13",12.7486,12.8458,12.5946,12.6675,1158400.0],["2016-09-14",12.6432,12.7891,12.5379,12.6189,1116100.0],["2016-09-15",12.6108,12.8215,12.5298,12.7243,1563900.0],["2016-09-16",12.6108,12.6108,12.2056,12.2218,3527900.0],["2016-09-19",12.3434,12.4406,12.1407,12.238,1887300.0],["2016-09-20",12.3515,12.3515,12.1164,12.2461,1398800.0],["2016-09-21",12.3353,12.4568,12.1569,12.2866,1575800.0],["2016-09-22",12.3352,12.6027,12.3271,12.5298,1458100.0],["2016-09-23",12.4892,12.5865,12.4001,12.4649,1196500.0],["2016-09-26",12.3758,12.4082,12.1894,12.2947,1433000.0],["2016-09-27",12.1975,12.6351,12.1813,12.546,1954400.0],["2016-09-28",12.6027,12.862,12.6027,12.8539,1833100.0],["2016-09-29",12.8296,12.9431,12.5298,12.6027,1614600.0],["2016-09-30",11.6058,12.5135,11.5896,12.3758,8125900.0],["2016-10-03",12.1975,12.3109,11.8733,12.1569,2489400.0],["2016-10-04",12.1813,12.4163,12.1407,12.2542,1643000.0],["2016-10-05",12.3434,12.7972,12.3109,12.7729,1609000.0],["2016-10-06",12.8377,12.9269,12.6351,12.8053,2096200.0],["2016-10-07",12.7729,12.8702,12.6027,12.6675,1756100.0],["2016-10-10",12.7972,13.0323,12.7972,12.9269,1227600.0],["2016-10-11",12.9188,12.9593,12.6838,12.7405,1199500.0],["2016-10-12",12.7,12.8945,12.7,12.7729,1124400.0],["2016-10-13",12.6027,12.6027,12.2542,12.5054,1260400.0],["2016-10-14",12.6837,12.8458,12.6594,12.7,937300.0],["2016-10-17",12.7324,12.8783,12.6513,12.6675,1200900.0],["2016-10-18",12.8702,12.8702,12.5946,12.6837,1151300.0],["2016-10-19",12.7162,12.781,12.6513,12.6594,896600.0],["2016-10-20",12.627,12.7162,12.4568,12.473,2048200.0],["2016-10-21",12.3028,12.473,12.2137,12.4406,1817000.0],["2016-10-24",12.6027,12.6027,12.3353,12.4325,1294900.0],["2016-10-25",12.4244,12.473,12.1326,12.1569,1388300.0],["2016-10-26",12.1083,12.3839,12.0516,12.3839,1412000.0],["2016-10-27",12.5054,12.5217,12.3758,12.4406,1181000.0],["2016-10-28",12.473,12.473,12.0354,12.2218,1715200.0],["2016-10-31",12.2623,12.392,12.2056,12.2218,2055900.0],["2016-11-01",12.2947,12.3758,12.1002,12.2056,1766200.0],["2016-11-02",13.6806,13.7049,12.8053,13.1457,6056900.0],["2016-11-03",13.1457,13.2673,12.9431,12.9674,2721100.0],["2016-11-04",12.9431,12.9998,12.7648,12.7972,1254100.0],["2016-11-07",13.1214,13.2349,12.9917,13.016,1947700.0],["2016-11-08",12.9917,13.1538,12.7972,12.9674,1925500.0],["2016-11-09",13.2835,13.4861,12.9593,12.9674,6021400.0],["2016-11-10",13.3564,14.0696,13.243,13.4942,4725200.0],["2016-11-11",13.3402,13.9481,13.3402,13.8994,3020100.0],["2016-11-14",14.0777,14.4019,14.0777,14.2966,3543900.0],["2016-11-15",14.1345,14.2236,13.9238,14.1426,1861900.0],["2016-11-16",14.1102,14.2561,14.0615,14.1021,2053900.0],["2016-11-17",14.1102,14.2642,14.0291,14.1831,1303600.0],["2016-11-18",14.2074,14.3857,14.1588,14.1831,2736100.0],["2016-11-21",14.3047,14.483,14.1831,14.4668,2129300.0],["2016-11-22",14.4668,14.6613,14.41,14.5802,2581600.0],["2016-11-23",14.6045,14.6856,14.483,14.5883,1220800.0],["2016-11-25",14.6127,14.6532,14.5316,14.5883,603000.0],["2016-11-28",14.4425,14.5883,14.3938,14.4181,1622300.0],["2016-11-29",14.5073,14.6532,14.3128,14.3371,1076800.0],["2016-11-30",14.5721,14.6613,14.4425,14.5073,1663600.0],["2016-12-01",14.637,14.8072,14.6127,14.6694,3308000.0],["2016-12-02",14.6127,14.7018,14.5235,14.5721,1542200.0],["2016-12-05",14.7666,14.8072,14.5802,14.7828,1873800.0],["2016-12-06",14.8801,15.0989,14.8315,15.0341,1526300.0],["2016-12-07",15.0992,15.4492,15.0097,15.0585,3663400.0],["2016-12-08",15.1481,15.6364,15.0829,15.5225,2098000.0],["2016-12-09",15.5469,15.8318,15.4736,15.783,1812600.0],["2016-12-12",15.6202,15.7748,15.5713,15.5876,1994500.0],["2016-12-13",15.6202,15.7341,15.3678,15.5062,1190600.0],["2016-12-14",15.4574,15.7911,15.3108,15.5469,1475500.0],["2016-12-15",15.6039,16.1899,15.5957,15.9213,3023300.0],["2016-12-16",15.8888,16.019,15.612,15.7178,3283800.0],["2016-12-19",15.6364,15.8725,15.6364,15.8318,1431000.0],["2016-12-20",15.9946,16.1818,15.9864,16.1737,1618500.0],["2016-12-21",16.1574,16.1574,15.9864,15.9946,658300.0],["2016-12-22",16.0353,16.0353,15.7992,15.8481,949300.0],["2016-12-23",15.8236,15.9702,15.7992,15.8481,701300.0],["2016-12-27",15.8969,15.9864,15.8399,15.8399,455800.0],["2016-12-28",15.8318,15.9213,15.6283,15.6609,798000.0],["2016-12-29",15.6283,15.8481,15.555,15.6527,502800.0],["2016-12-30",15.7097,15.7097,15.5388,15.5876,873100.0],["2017-01-03",15.8725,15.9864,15.5388,15.669,910200.0],["2017-01-04",15.7667,15.9783,15.7667,15.8643,1177800.0],["2017-01-05",15.8236,15.8725,15.5225,15.6202,834600.0],["2017-01-06",15.726,15.905,15.6364,15.7911,943100.0],["2017-01-09",15.5062,15.6446,15.3515,15.4167,800100.0],["2017-01-10",15.4411,15.669,15.3271,15.5795,961500.0],["2017-01-11",15.5795,15.7667,15.4981,15.669,939400.0],["2017-01-12",15.4981,15.4981,15.0911,15.2457,1458900.0],["2017-01-13",15.4492,15.7748,15.3515,15.7015,1476100.0],["2017-01-17",15.5143,15.5306,15.2376,15.3515,1106800.0],["2017-01-18",15.5225,15.6609,15.2702,15.5713,831300.0],["2017-01-19",15.6527,15.7178,15.4655,15.669,1522600.0],["2017-01-20",15.7016,15.7911,15.5632,15.612,978800.0],["2017-01-23",15.555,15.612,15.4167,15.4736,598400.0],["2017-01-24",15.5957,15.8318,15.4899,15.7341,810100.0],["2017-01-25",15.8725,16.019,15.8155,15.9783,738700.0],["2017-01-26",16.0109,16.1574,15.9539,16.0109,928100.0],["2017-01-27",15.8969,16.0271,15.726,15.7423,579600.0],["2017-01-30",15.6527,15.6934,15.3353,15.6771,896100.0],["2017-01-31",15.6609,15.7667,15.1969,15.3922,1233900.0],["2017-02-01",15.612,15.8481,15.4248,15.5713,951700.0],["2017-02-02",15.4248,15.5876,15.2701,15.4004,805500.0],["2017-02-03",15.6771,15.8481,15.5957,15.6853,789000.0],["2017-02-06",15.4655,15.7504,15.4574,15.6364,756900.0],["2017-02-07",15.7423,15.7423,15.5225,15.5713,1163900.0],["2017-02-08",15.8806,16.3202,15.1969,16.2632,2316900.0],["2017-02-09",16.369,16.5969,16.3202,16.3934,1583100.0],["2017-02-10",16.5888,16.8411,16.5237,16.7272,1475700.0],["2017-02-13",16.8574,17.0283,16.8493,16.89,1064100.0],["2017-02-14",16.9144,17.24,16.9144,17.1097,1460700.0],["2017-02-15",17.1341,17.3132,16.9958,17.3051,1013200.0],["2017-02-16",17.1993,17.3458,16.9714,17.0121,1548800.0],["2017-02-17",16.9307,17.0283,16.7272,17.0283,1688000.0],["2017-02-21",17.1667,17.3051,17.1423,17.2155,1597400.0],["2017-02-22",17.0934,17.2888,17.0934,17.1667,1024200.0],["2017-02-23",17.1586,17.2481,17.0202,17.1423,670100.0],["2017-02-24",16.8574,17.0365,16.7923,16.9632,711200.0],["2017-02-27",17.0039,17.2074,16.9795,17.1667,937100.0],["2017-02-28",17.0853,17.2318,17.0039,17.0202,1458700.0],["2017-03-01",17.59,17.6632,17.2969,17.3051,1319600.0],["2017-03-02",17.3783,17.3783,17.126,17.126,754600.0],["2017-03-03",17.1016,17.2888,17.0609,17.2155,1053200.0],["2017-03-06",17.0446,17.0853,16.9225,17.0039,737900.0],["2017-03-07",16.9876,16.9958,16.8004,16.8167,770400.0],["2017-03-08",17.0373,17.0618,16.6696,16.6696,1217700.0],["2017-03-09",16.6614,16.8494,16.6042,16.6042,909300.0],["2017-03-10",16.6696,16.7186,16.4817,16.5797,1728600.0],["2017-03-13",16.5797,16.6287,16.4653,16.498,1380900.0],["2017-03-14",16.498,16.6533,16.3591,16.5879,1176200.0],["2017-03-15",16.6451,16.6778,16.3673,16.5225,1418600.0],["2017-03-16",16.6451,16.686,16.5062,16.6288,1742300.0],["2017-03-17",16.6042,16.8494,16.4163,16.8249,3150400.0],["2017-03-20",16.686,17.0618,16.686,16.9638,1972500.0],["2017-03-21",17.07,17.0945,16.5961,16.6124,3238500.0],["2017-03-22",16.4735,16.5144,16.2365,16.4163,1459400.0],["2017-03-23",16.3918,16.6533,16.2038,16.5307,1050800.0],["2017-03-24",16.5225,16.7023,16.4163,16.5062,800900.0],["2017-03-27",15.8443,16.547,15.8443,16.5143,972900.0],["2017-03-28",16.4,16.6451,16.3918,16.5716,1231700.0],["2017-03-29",16.4735,16.6206,16.4163,16.4653,780400.0],["2017-03-30",16.4571,16.7431,16.4408,16.6778,1045400.0],["2017-03-31",16.6533,16.8902,16.6533,16.7513,1004700.0],["2017-04-03",16.7513,16.833,16.4817,16.6941,1541500.0],["2017-04-04",16.6451,16.8249,16.6451,16.7758,1196600.0],["2017-04-05",16.8494,16.9393,16.6614,16.686,1729200.0],["2017-04-06",16.6778,17.1027,16.5961,17.0945,1368700.0],["2017-04-07",16.9393,17.2334,16.9229,17.1027,1725000.0],["2017-04-10",17.1762,17.2498,16.9965,17.0864,884300.0],["2017-04-11",17.021,17.2253,16.9393,17.0945,1096400.0],["2017-04-12",17.0537,17.0537,16.6288,16.6533,947400.0],["2017-04-13",16.5307,16.7105,16.4245,16.4326,840500.0],["2017-04-17",16.4735,16.6451,16.4245,16.6369,767300.0],["2017-04-18",16.4735,16.6206,16.4081,16.5716,766600.0],["2017-04-19",16.7105,16.7677,16.5307,16.5879,2048600.0],["2017-04-20",16.7023,16.9801,16.6778,16.9229,1166800.0],["2017-04-21",16.9229,16.9801,16.8249,16.8576,939700.0],["2017-04-24",17.2988,17.3233,17.1436,17.2089,1138500.0],["2017-04-25",17.3642,17.4949,17.3152,17.3152,1077900.0],["2017-04-26",17.2906,17.3969,16.8249,16.833,2480900.0],["2017-04-27",17.4459,18.4673,17.1109,17.405,1743600.0],["2017-04-28",17.4704,17.4867,17.2089,17.2171,1037100.0],["2017-05-01",17.2498,17.4704,17.1027,17.3969,1277800.0],["2017-05-02",17.3969,17.5766,17.3642,17.5521,1088900.0],["2017-05-03",17.5031,17.5276,17.3642,17.3724,914000.0],["2017-05-04",17.5766,17.6665,17.4786,17.4786,1306300.0],["2017-05-05",17.5113,17.5194,17.2089,17.2988,815100.0],["2017-05-08",17.3233,17.405,17.1926,17.307,712000.0],["2017-05-09",17.3315,17.4295,17.1109,17.1844,853600.0],["2017-05-10",17.0864,17.3723,16.9883,17.2988,833400.0],["2017-05-11",17.258,17.5031,17.1926,17.4296,1422500.0],["2017-05-12",17.2825,17.4377,17.2089,17.2253,719100.0],["2017-05-15",17.307,17.4867,17.2661,17.405,907000.0],["2017-05-16",17.3724,17.5276,17.307,17.5276,715500.0],["2017-05-17",17.5276,17.5276,16.3428,16.4163,1589300.0],["2017-05-18",16.4,16.6288,16.3428,16.4572,2073000.0],["2017-05-19",16.4081,16.7268,16.4081,16.5716,1558000.0],["2017-05-22",16.6206,16.7268,16.5225,16.6042,1054300.0],["2017-05-23",16.6451,16.7432,16.5144,16.686,695200.0],["2017-05-24",16.7432,16.9311,16.6124,16.6941,778300.0],["2017-05-25",16.7595,16.8412,16.6287,16.7268,671300.0],["2017-05-26",16.6614,16.7758,16.5879,16.7432,712600.0],["2017-05-30",16.6369,16.7758,16.5143,16.6614,896800.0],["2017-05-31",16.6778,16.7595,16.4408,16.7432,875800.0],["2017-06-01",16.8576,17.1354,16.7677,17.119,1082200.0],["2017-06-02",16.9556,17.3805,16.9311,17.1109,975100.0],["2017-06-05",17.1109,17.1762,16.6288,16.6288,1327900.0],["2017-06-06",16.449,16.5715,15.9587,16.1712,1507200.0],["2017-06-07",16.1712,16.5405,16.1383,16.4338,1932600.0],["2017-06-08",16.4338,16.9181,16.4256,16.7786,1518700.0],["2017-06-09",16.9264,17.2137,16.8114,17.1316,1339100.0],["2017-06-12",17.0905,17.4763,17.0331,17.2054,1245700.0],["2017-06-13",17.2711,17.3532,17.0823,17.189,1005800.0],["2017-06-14",17.0331,17.0741,16.6062,17.0577,997800.0],["2017-06-15",16.9099,17.2219,16.9099,16.9428,901200.0],["2017-06-16",16.8525,17.0331,16.754,16.9099,2111300.0],["2017-06-19",17.0413,17.0413,16.6062,16.7211,2253400.0],["2017-06-20",16.7047,16.7211,16.0891,16.3928,3065900.0],["2017-06-21",16.3928,16.5323,16.0316,16.0809,1236900.0],["2017-06-22",16.048,16.2697,15.9003,16.1383,1237500.0],["2017-06-23",16.1383,16.3189,16.0562,16.2861,2456500.0],["2017-06-26",16.3435,16.5898,16.2697,16.4503,1309400.0],["2017-06-27",16.557,16.7376,16.4831,16.5488,936400.0],["2017-06-28",16.7047,16.9674,16.6965,16.9428,1000400.0],["2017-06-29",17.2301,17.3122,16.992,17.189,1316100.0],["2017-06-30",17.2547,17.3122,16.9838,17.1398,1164300.0],["2017-07-03",17.2465,17.6159,17.2054,17.3368,574000.0],["2017-07-05",17.3286,17.3368,17.0495,17.2383,694700.0],["2017-07-06",17.2711,17.4353,17.1152,17.1808,730600.0],["2017-07-07",17.2301,17.3532,17.0577,17.2137,718300.0],["2017-07-10",17.2137,17.2875,17.0823,17.0823,1084200.0],["2017-07-11",17.2219,17.2465,16.9756,17.1234,857100.0],["2017-07-12",17.1234,17.3696,17.0905,17.3368,838000.0],["2017-07-13",17.3368,17.4599,17.2711,17.3614,1102600.0],["2017-07-14",17.189,17.386,17.1398,17.2958,1382000.0],["2017-07-17",17.2793,17.6734,17.1808,17.5338,919800.0],["2017-07-18",17.3614,17.5092,17.2793,17.4681,454300.0],["2017-07-19",17.542,17.8621,17.501,17.8539,1648300.0],["2017-07-20",17.8704,17.9853,17.7801,17.9114,943500.0],["2017-07-21",18.1741,18.1741,17.7801,17.9278,817100.0],["2017-07-24",17.895,18.0263,17.8047,17.9607,578800.0],["2017-07-25",18.1659,18.3793,18.1248,18.2808,1600100.0],["2017-07-26",18.2644,18.2644,17.8539,17.8539,1320800.0],["2017-07-27",18.3465,19.43,18.33,18.7241,2152900.0],["2017-07-28",18.7323,18.7897,18.3875,18.6912,1168300.0],["2017-07-31",18.8061,18.88,18.6256,18.7815,673000.0],["2017-08-01",18.9867,19.0442,18.7815,19.0196,1058500.0],["2017-08-02",18.9621,19.0278,18.6994,18.7487,950700.0],["2017-08-03",18.7651,18.9457,18.7159,18.7979,930500.0],["2017-08-04",18.9457,19.1345,18.8636,19.1099,1039100.0],["2017-08-07",19.1181,19.4546,19.0196,19.3561,1268100.0],["2017-08-08",19.3233,19.6599,19.2166,19.4546,1316000.0],["2017-08-09",19.233,19.4875,19.1263,19.4793,861100.0],["2017-08-10",19.3151,19.4546,19.1509,19.3151,1413900.0],["2017-08-11",19.0688,19.2823,18.9375,18.995,1229500.0],["2017-08-14",18.9375,19.1099,18.7979,19.0114,1487200.0],["2017-08-15",19.1673,19.2905,18.995,19.0278,951400.0],["2017-08-16",19.0442,19.1755,18.9211,18.9539,684100.0],["2017-08-17",18.8718,18.9047,18.4532,18.4778,982400.0],["2017-08-18",18.3218,18.4532,18.2644,18.3136,1984200.0],["2017-08-21",18.2644,18.2808,18.0345,18.092,1446300.0],["2017-08-22",18.1659,18.3465,18.1166,18.3383,989700.0],["2017-08-23",18.133,18.4368,18.092,18.3301,812700.0],["2017-08-24",18.4286,18.5353,18.33,18.3547,875200.0],["2017-08-25",18.3793,18.445,18.3218,18.4121,734600.0],["2017-08-28",18.3957,18.4368,18.2315,18.3301,913300.0],["2017-08-29",18.1413,18.2644,18.1166,18.2315,647100.0],["2017-08-30",18.2233,18.4039,18.2151,18.3136,494800.0],["2017-08-31",18.3711,18.4942,18.289,18.3465,944000.0],["2017-09-01",18.3793,18.6091,18.3383,18.5845,562700.0],["2017-09-05",18.4696,18.5681,17.936,17.9935,1072900.0],["2017-09-06",18.0592,18.1495,17.8375,17.8457,748300.0],["2017-09-07",17.8539,17.8539,17.3204,17.3778,1093200.0],["2017-09-08",17.3696,17.9219,17.2707,17.8065,1111800.0],["2017-09-11",18.0373,18.2846,17.9219,18.1198,1080800.0],["2017-09-12",18.2269,18.4248,18.1775,18.2764,934400.0],["2017-09-13",18.2599,18.3671,18.194,18.2764,770000.0],["2017-09-14",18.2847,18.3918,18.1857,18.2517,947800.0],["2017-09-15",18.1857,18.4578,18.1445,18.4495,2320300.0],["2017-09-18",18.4907,18.7298,18.4907,18.6721,1536700.0],["2017-09-19",18.6556,19.076,18.6391,18.8947,950600.0],["2017-09-20",18.8947,19.0678,18.8123,18.9689,1117400.0],["2017-09-21",18.9771,19.0513,18.8205,18.9112,661800.0],["2017-09-22",18.8205,19.1008,18.8205,19.0266,705700.0],["2017-09-25",18.9689,19.175,18.9194,19.0678,471500.0],["2017-09-26",19.0183,19.1008,18.8864,19.0266,1155800.0],["2017-09-27",19.3234,19.6696,19.2409,19.5954,1291000.0],["2017-09-28",19.5707,19.5954,19.3316,19.513,655700.0],["2017-09-29",19.48,19.5459,19.2409,19.2409,737600.0],["2017-10-02",19.3234,19.5707,19.2492,19.5377,784100.0],["2017-10-03",19.5624,19.5707,19.3069,19.4553,639600.0],["2017-10-04",19.4553,19.6449,19.3728,19.5542,612600.0],["2017-10-05",19.5295,19.8097,19.48,19.752,522400.0],["2017-10-06",19.8592,19.8839,19.5377,19.818,870000.0],["2017-10-09",19.8345,19.9252,19.752,19.8592,476500.0],["2017-10-10",19.9004,20.0653,19.8345,19.9829,632600.0],["2017-10-11",19.9252,20.123,19.8427,20.0158,635700.0],["2017-10-12",20.0653,20.1065,19.8757,19.9746,514200.0],["2017-10-13",19.9581,20.1725,19.785,19.9911,1369100.0],["2017-10-16",20.09,20.2714,20.0818,20.2137,697000.0],["2017-10-17",20.2302,20.2714,19.9829,20.09,540600.0],["2017-10-18",20.1642,20.2632,20.0983,20.2302,559600.0],["2017-10-19",20.1148,20.428,19.9664,20.3209,497900.0],["2017-10-20",20.6341,20.6341,20.0158,20.0158,925600.0],["2017-10-23",20.1148,20.1807,19.9911,20.1312,847600.0],["2017-10-24",20.2219,20.3703,20.156,20.3621,956200.0],["2017-10-25",20.4528,20.6671,20.2796,20.461,1436000.0],["2017-10-26",20.6094,20.6094,19.6201,20.1807,2374400.0],["2017-10-27",20.2219,20.3126,19.9993,20.2384,1062600.0],["2017-10-30",20.0983,20.3291,19.7933,19.9499,912400.0],["2017-10-31",19.9416,19.9581,19.7191,19.7603,843700.0],["2017-11-01",19.9664,20.1395,19.6284,19.7191,997700.0],["2017-11-02",19.7273,19.8757,19.6037,19.7603,1632800.0],["2017-11-03",19.7191,19.8757,19.5789,19.7026,688500.0],["2017-11-06",19.7273,19.9829,19.7026,19.7685,868500.0],["2017-11-07",19.785,19.9664,19.5295,19.6119,829400.0],["2017-11-08",19.5542,19.7273,19.414,19.6201,973200.0],["2017-11-09",19.5872,19.6861,19.3563,19.5459,585400.0],["2017-11-10",19.513,19.5789,19.2574,19.3646,795000.0],["2017-11-13",19.3398,19.5789,19.2821,19.5542,855100.0],["2017-11-14",19.4388,19.5377,19.3399,19.3728,870200.0],["2017-11-15",19.1173,19.5295,19.0843,19.414,845800.0],["2017-11-16",19.5707,19.7026,19.48,19.4882,518700.0],["2017-11-17",19.3728,19.6531,19.3728,19.6119,507100.0],["2017-11-20",19.6778,19.8262,19.6449,19.8015,828000.0],["2017-11-21",19.9334,20.123,19.9087,20.0653,739000.0],["2017-11-22",20.0983,20.1725,20.0818,20.1065,712400.0],["2017-11-24",20.189,20.189,19.8097,19.8757,288100.0],["2017-11-27",19.9252,19.9334,19.7273,19.7685,927200.0],["2017-11-28",19.8345,20.3621,19.7685,20.2796,630700.0],["2017-11-29",20.5105,20.9474,20.4692,20.8897,801700.0],["2017-11-30",21.0381,21.0381,20.6671,20.7825,827900.0],["2017-12-01",20.8402,20.9556,19.7356,20.6918,674100.0],["2017-12-04",21.1123,21.2936,20.9391,20.9391,728000.0],["2017-12-05",21.0628,21.1617,20.8567,20.9804,975100.0],["2017-12-06",20.9062,21.104,20.8979,20.9639,654300.0],["2017-12-07",20.8567,21.1287,20.8072,21.0216,728400.0],["2017-12-08",21.1209,21.1291,20.9471,21.0216,635900.0],["2017-12-11",21.0878,21.1457,20.9637,21.0795,586000.0],["2017-12-12",21.1126,21.1953,20.8561,20.8727,941100.0],["2017-12-13",20.8313,21.0299,20.4259,20.459,843000.0],["2017-12-14",20.5831,20.5831,20.0454,20.0702,1133600.0],["2017-12-15",20.1446,20.6079,20.0619,20.5252,4058000.0],["2017-12-18",20.732,20.7982,20.1777,20.2605,813800.0],["2017-12-19",20.4673,20.55,20.2026,20.277,992500.0],["2017-12-20",20.5087,20.5748,20.2439,20.2522,613100.0],["2017-12-21",20.3763,20.4507,20.277,20.3432,366800.0],["2017-12-22",20.5417,20.5831,20.3101,20.5748,559100.0],["2017-12-26",20.5914,20.7568,20.4838,20.5252,422800.0],["2017-12-27",20.5252,20.5666,20.3101,20.3928,379600.0],["2017-12-28",20.4259,20.5169,20.3597,20.5087,293800.0],["2017-12-29",20.5831,20.6989,20.4177,20.4259,617500.0],["2018-01-02",20.55,20.55,20.1198,20.2522,635400.0],["2018-01-03",20.186,20.2853,19.9875,20.1115,574300.0],["2018-01-04",20.4011,20.6989,20.1529,20.6079,703100.0],["2018-01-05",20.7072,20.7072,20.4673,20.6741,505800.0],["2018-01-08",20.6658,20.7982,20.6079,20.7899,757400.0],["2018-01-09",20.8727,21.1539,20.8478,20.9554,992600.0],["2018-01-10",21.0795,21.642,20.9223,21.4766,890300.0],["2018-01-11",21.6255,21.8489,21.6007,21.824,632900.0],["2018-01-12",21.8902,21.8985,21.4518,21.5841,715100.0],["2018-01-16",21.187,21.4766,20.8644,20.9223,1030500.0],["2018-01-17",21.0298,21.1374,20.8561,20.9885,1239400.0],["2018-01-18",20.9885,21.0547,20.6493,20.7072,1243900.0],["2018-01-19",20.7155,21.0216,20.7155,20.9719,1474500.0],["2018-01-22",20.9802,21.1291,20.7486,21.1291,806600.0],["2018-01-23",20.9554,21.1622,20.7982,21.1043,792800.0],["2018-01-24",21.2698,21.369,20.9471,21.0216,812700.0],["2018-01-25",21.1043,21.1705,20.9223,21.1457,900300.0],["2018-01-26",21.1953,21.3111,20.9802,21.278,606400.0],["2018-01-29",21.2367,21.3773,21.0216,21.0464,844500.0],["2018-01-30",20.8065,20.8809,20.5417,20.6079,1092600.0],["2018-01-31",20.6328,20.7899,20.3101,20.3432,1327500.0],["2018-02-01",20.1529,20.2356,19.7972,20.2191,2633400.0],["2018-02-02",20.1695,20.3267,19.6565,19.6648,1140300.0],["2018-02-05",19.3587,19.6731,18.8375,18.9202,2039100.0],["2018-02-06",18.4239,19.1602,18.2584,19.0361,2165500.0],["2018-02-07",18.9782,19.3008,18.8127,19.0857,1175500.0],["2018-02-08",19.1602,19.1602,18.366,18.3908,1465200.0],["2018-02-09",18.5645,18.7134,18.0433,18.457,1597200.0],["2018-02-12",18.5314,18.9368,18.2253,18.8789,1981800.0],["2018-02-13",18.7962,18.9947,18.6224,18.9451,1164000.0],["2018-02-14",18.4818,19.2843,18.2253,19.2512,1149800.0],["2018-02-15",19.3587,19.4083,18.8954,18.9947,1412300.0],["2018-02-16",18.8375,19.2015,18.73,19.1519,1208900.0],["2018-02-20",19.1353,19.2677,19.0195,19.1519,1140800.0],["2018-02-21",19.1519,19.7227,19.1519,19.3008,1263500.0],["2018-02-22",19.3339,19.367,18.8872,18.8872,985700.0],["2018-02-23",18.9285,19.185,18.8872,19.185,982700.0],["2018-02-26",19.276,19.4249,19.1023,19.3835,834500.0],["2018-02-27",19.3504,19.6069,19.3091,19.3091,1165500.0],["2018-02-28",19.3835,19.4414,18.6224,18.6472,1264800.0],["2018-03-01",18.5811,18.73,18.1343,18.2253,1170800.0],["2018-03-02",18.1095,18.1509,17.7207,18.0268,957300.0],["2018-03-05",17.9109,18.2419,17.6379,18.1757,1417200.0],["2018-03-06",18.2005,18.2667,17.9027,18.2584,1268200.0],["2018-03-07",18.1012,18.5231,18.0681,18.4735,1312800.0],["2018-03-08",18.5317,18.5649,18.1412,18.2908,644400.0],["2018-03-09",18.4569,18.8639,18.3904,18.7476,1101500.0],["2018-03-12",18.731,18.8473,18.5649,18.5732,1035400.0],["2018-03-13",19.0882,19.2128,18.7725,18.9138,1903700.0],["2018-03-14",18.9968,19.138,18.5317,18.5483,1203200.0],["2018-03-15",18.5815,18.8141,18.5233,18.6729,1236900.0],["2018-03-16",18.7725,19.1297,18.7559,19.03,2502900.0],["2018-03-19",19.0051,19.1048,18.6313,18.8556,890900.0],["2018-03-20",18.947,19.1214,18.8805,18.9636,701800.0],["2018-03-21",18.9885,19.2128,18.9636,18.9968,809600.0],["2018-03-22",18.7476,18.7975,18.2575,18.2575,997900.0],["2018-03-23",18.2658,18.3738,17.6429,17.6429,1151400.0],["2018-03-26",17.9668,18.4403,17.8755,18.3821,1100100.0],["2018-03-27",18.2825,18.4486,17.8838,18.0167,1127100.0],["2018-03-28",18.0582,18.2659,17.7924,18.1579,792300.0],["2018-03-29",18.2575,18.2575,18.0,18.0,1296100.0],["2018-04-02",18.025,18.2991,17.6429,17.9004,1658200.0],["2018-04-03",17.8754,18.8058,17.8671,18.7061,2693000.0],["2018-04-04",18.4735,18.8888,18.3572,18.8058,1613000.0],["2018-04-05",18.9553,18.9553,18.5981,18.6396,793200.0],["2018-04-06",18.3821,18.5898,18.0665,18.1911,1091300.0],["2018-04-09",18.3074,18.4403,18.0831,18.0831,765300.0],["2018-04-10",18.0831,18.4652,18.0831,18.3406,1229600.0],["2018-04-11",18.2409,18.4154,18.1329,18.2575,558400.0],["2018-04-12",18.3157,18.5898,18.3074,18.515,530900.0],["2018-04-13",18.6646,18.6646,18.3738,18.4403,749700.0],["2018-04-16",18.6064,18.7642,18.4569,18.6729,940200.0],["2018-04-17",18.8556,18.8805,18.5483,18.6479,708000.0],["2018-04-18",18.6895,18.8141,18.6313,18.6563,1343200.0],["2018-04-19",18.7725,19.0217,18.7476,18.8805,645500.0],["2018-04-20",18.8971,18.9137,18.6646,18.8058,927200.0],["2018-04-23",18.9968,19.0467,18.6147,18.7393,837300.0],["2018-04-24",18.8307,18.9968,18.5649,18.6978,1002200.0],["2018-04-25",18.7227,18.8722,18.4901,18.6729,671800.0],["2018-04-26",17.0365,18.1828,16.671,17.4684,1681700.0],["2018-04-27",17.3688,17.8173,17.2608,17.8007,2204300.0],["2018-04-30",17.8256,18.1329,17.7675,17.809,1591400.0],["2018-05-01",17.7342,17.7758,17.3937,17.6844,802900.0],["2018-05-02",17.5598,17.5598,16.887,16.9202,1387500.0],["2018-05-03",16.7873,16.9202,16.4467,16.7292,1091800.0],["2018-05-04",16.6295,17.0448,16.6046,16.8454,1214700.0],["2018-05-07",16.9285,17.1113,16.7956,16.9534,730700.0],["2018-05-08",16.97,17.1279,16.779,16.8122,872300.0],["2018-05-09",16.8371,16.8953,16.6046,16.7956,919000.0],["2018-05-10",16.7624,16.9368,16.6959,16.7624,934300.0],["2018-05-11",16.7292,16.9202,16.5464,16.563,1036500.0],["2018-05-14",16.6295,16.8205,16.5049,16.5381,792900.0],["2018-05-15",16.4883,16.7458,16.4135,16.6461,766600.0],["2018-05-16",16.6544,16.8205,16.5796,16.7292,1292300.0],["2018-05-17",16.8953,16.995,16.7624,16.8621,1874000.0],["2018-05-18",16.8288,17.0365,16.8288,16.9119,1129200.0],["2018-05-21",16.9867,17.0863,16.8621,16.9119,617700.0],["2018-05-22",16.9036,17.1943,16.8704,17.0946,1057000.0],["2018-05-23",17.0614,17.1943,17.0116,17.0863,1186600.0],["2018-05-24",16.97,17.1112,16.9285,17.0448,851300.0],["2018-05-25",16.9617,17.1112,16.9368,17.0531,552300.0],["2018-05-29",16.8454,17.0282,16.1892,16.2723,1470100.0],["2018-05-30",16.4717,16.5963,16.3221,16.5547,1925100.0],["2018-05-31",16.5464,16.8621,16.4717,16.6295,1138500.0],["2018-06-01",16.887,17.0282,16.8039,16.9285,994700.0],["2018-06-04",16.9202,16.9867,16.455,16.5049,1593100.0],["2018-06-05",16.4467,16.4634,16.048,16.2391,2019800.0],["2018-06-06",16.2972,16.5132,16.2972,16.4052,1454100.0],["2018-06-07",16.4883,16.5215,16.2225,16.4717,1060800.0],["2018-06-08",16.4967,16.6219,16.4049,16.5217,806200.0],["2018-06-11",16.6136,16.7722,16.5802,16.6804,666400.0],["2018-06-12",16.6386,16.7305,16.455,16.5969,710100.0],["2018-06-13",16.5885,16.7639,16.4049,16.5217,1663000.0],["2018-06-14",16.5051,16.7388,16.3381,16.6804,1643200.0],["2018-06-15",16.6303,16.8306,16.4884,16.8139,1986100.0],["2018-06-18",16.7388,16.7555,16.5635,16.7472,1256100.0],["2018-06-19",16.5718,16.7054,16.5468,16.5802,670400.0],["2018-06-20",16.6553,16.6553,16.3965,16.455,1199000.0],["2018-06-21",16.3715,16.5134,16.1127,16.1544,841400.0],["2018-06-22",16.2462,16.3715,16.0709,16.2129,1447900.0],["2018-06-25",16.1127,16.288,15.8873,16.0292,752800.0],["2018-06-26",16.0459,16.1377,15.9123,16.0292,1256800.0],["2018-06-27",15.9624,16.0542,15.6786,15.8288,897100.0],["2018-06-28",15.7954,15.8706,15.57,15.8038,923300.0],["2018-06-29",15.8789,16.1127,15.8455,15.8956,885700.0],["2018-07-02",15.7453,15.9374,15.6535,15.9374,982700.0],["2018-07-03",15.9624,16.1878,15.9624,16.0459,368900.0],["2018-07-05",16.1878,16.2462,16.0041,16.2212,614200.0],["2018-07-06",16.1377,16.3047,16.0292,16.2379,705300.0],["2018-07-09",16.3798,16.7388,16.2963,16.6887,972300.0],["2018-07-10",16.7555,16.7555,16.288,16.4299,893900.0],["2018-07-11",16.2629,16.3715,16.1294,16.2295,673300.0],["2018-07-12",16.3381,16.3381,15.9707,16.1544,639800.0],["2018-07-13",16.096,16.3965,16.0542,16.3464,1006700.0],["2018-07-16",16.2796,16.5718,16.2796,16.5718,971500.0],["2018-07-17",16.5718,16.6553,16.455,16.5635,761500.0],["2018-07-18",16.5551,16.7305,16.4466,16.6303,949600.0],["2018-07-19",16.6136,16.6386,16.4884,16.5802,1092600.0],["2018-07-20",16.5551,16.6136,16.4466,16.5134,719100.0],["2018-07-23",16.48,16.7054,16.3882,16.6219,638200.0],["2018-07-24",16.6136,16.8473,16.5885,16.6303,969200.0],["2018-07-25",16.5718,16.6971,16.313,16.5217,851500.0],["2018-07-26",16.6303,16.9308,16.5718,16.8056,805300.0],["2018-07-27",16.839,16.9893,16.7889,16.8473,670500.0],["2018-07-30",16.8891,17.1896,16.864,16.9475,865900.0],["2018-07-31",17.0561,17.1145,16.8974,16.9893,1149800.0],["2018-08-01",16.9893,17.198,16.864,16.9642,657700.0],["2018-08-02",17.5069,18.8176,17.5069,18.5838,2984300.0],["2018-08-03",18.5588,18.7341,18.4837,18.5421,1042600.0],["2018-08-06",18.5254,18.5755,18.2165,18.4836,1177000.0],["2018-08-07",18.5588,18.6506,18.3083,18.3083,820400.0],["2018-08-08",18.2415,18.3668,18.1414,18.1748,1127600.0],["2018-08-09",18.1748,18.2582,17.966,17.9744,697300.0],["2018-08-10",18.0245,18.0328,17.6738,17.8241,896300.0],["2018-08-13",17.8408,18.1163,17.7406,17.9327,710400.0],["2018-08-14",17.9661,18.2082,17.9577,18.0412,595100.0],["2018-08-15",17.8909,18.0495,17.5987,17.7657,723500.0],["2018-08-16",17.9243,18.1831,17.8325,18.0078,586400.0],["2018-08-17",17.9744,18.1831,17.9577,18.1831,632700.0],["2018-08-20",18.2248,18.3918,18.1414,18.2833,520400.0],["2018-08-21",18.2499,18.517,18.2499,18.4586,581600.0],["2018-08-22",18.3584,18.4169,18.1664,18.2249,611900.0],["2018-08-23",18.2249,18.2249,17.9577,18.0829,435300.0],["2018-08-24",18.1163,18.1998,18.0412,18.1748,367500.0],["2018-08-27",18.2833,18.5254,18.2415,18.3083,488400.0],["2018-08-28",18.3501,18.3835,18.1831,18.2583,935800.0],["2018-08-29",18.2499,18.3167,18.1163,18.2165,646100.0],["2018-08-30",18.1748,18.1915,17.9243,18.0746,454600.0],["2018-08-31",17.9494,18.0746,17.9076,18.0412,508100.0],["2018-09-04",18.0245,18.0662,17.8575,17.8993,747400.0],["2018-09-05",17.8575,18.3918,17.8575,18.2082,921200.0],["2018-09-06",18.1915,18.2833,18.0161,18.0412,968800.0],["2018-09-07",18.1334,18.1334,17.7644,17.8147,823300.0],["2018-09-10",17.865,17.865,17.5967,17.6302,932900.0],["2018-09-11",17.5799,17.605,17.3115,17.5044,876600.0],["2018-09-12",17.4876,17.5379,17.345,17.4121,1015300.0],["2018-09-13",17.4205,18.016,17.4205,17.9657,1457400.0],["2018-09-14",18.058,18.4857,18.0496,18.4018,1069800.0],["2018-09-17",18.3767,18.4689,18.1418,18.1418,1118600.0],["2018-09-18",18.0915,18.0999,17.8651,17.9489,867000.0],["2018-09-19",18.0076,18.2676,18.0076,18.2089,869400.0],["2018-09-20",18.3767,18.5612,18.2509,18.3599,612500.0],["2018-09-21",18.3767,18.4689,18.2341,18.3683,2670700.0],["2018-09-24",18.3683,18.3851,17.9741,18.1838,803900.0],["2018-09-25",18.2676,18.3683,18.1418,18.167,635400.0],["2018-09-26",18.2089,18.2089,17.7392,17.7476,530300.0],["2018-09-27",17.8063,17.9489,17.6721,17.8567,447600.0],["2018-09-28",17.756,17.8734,17.5883,17.7979,741900.0],["2018-10-01",17.9405,17.9657,17.6134,17.6889,742900.0],["2018-10-02",17.6638,17.8818,17.496,17.5212,532500.0],["2018-10-03",17.6302,18.0663,17.5547,17.865,647900.0],["2018-10-04",17.865,18.1251,17.8399,17.907,560700.0],["2018-10-05",17.9573,18.058,17.7896,17.9238,610200.0],["2018-10-08",17.9238,18.2844,17.9238,18.1586,623400.0],["2018-10-09",18.0747,18.2844,17.9321,18.1586,731400.0],["2018-10-10",18.1586,18.3935,17.756,17.7728,927100.0],["2018-10-11",17.6554,17.6637,16.8921,16.8921,1174200.0],["2018-10-12",17.1437,17.1437,16.305,16.6657,1646300.0],["2018-10-15",16.6908,16.9089,16.6321,16.6657,911300.0],["2018-10-16",16.7663,16.867,16.3973,16.867,784900.0],["2018-10-17",16.7579,17.1521,16.674,17.0012,594300.0],["2018-10-18",16.9341,17.0431,16.5398,16.5818,554200.0],["2018-10-19",16.4476,16.8502,16.4308,16.7076,662300.0],["2018-10-22",16.7411,16.867,16.4979,16.5566,620500.0],["2018-10-23",16.2379,16.5315,16.0953,16.3553,760100.0],["2018-10-24",16.2798,16.2882,15.5334,15.5585,887100.0],["2018-10-25",15.7095,15.9276,15.5753,15.7598,843800.0],["2018-10-26",15.5753,15.676,15.2817,15.4243,961500.0],["2018-10-29",15.6759,15.9276,15.2314,15.4411,1081500.0],["2018-10-30",15.525,15.7682,15.4327,15.7598,789400.0],["2018-10-31",15.9947,16.2966,15.8353,15.8521,901900.0],["2018-11-01",15.9108,16.1205,15.5166,15.6843,1262800.0],["2018-11-02",15.8689,15.8856,15.223,15.4076,2230300.0],["2018-11-05",15.374,15.7598,15.374,15.7095,1107500.0],["2018-11-06",15.634,16.0953,15.5334,16.0366,1104700.0],["2018-11-07",16.0198,16.1121,15.6843,15.9611,1291000.0],["2018-11-08",15.8605,16.2044,15.8605,16.1205,874400.0],["2018-11-09",16.0534,16.2379,15.7766,15.936,1242800.0],["2018-11-12",15.9527,16.0953,15.8353,16.0198,1309000.0],["2018-11-13",16.0282,16.414,16.0282,16.2379,1141000.0],["2018-11-14",16.4476,16.4476,15.5082,15.6424,1160300.0],["2018-11-15",15.4411,15.7598,15.2398,15.7598,1115200.0],["2018-11-16",15.5921,15.6508,15.4076,15.4579,1096400.0],["2018-11-19",15.4495,15.5837,15.1811,15.4076,792300.0],["2018-11-20",15.2985,15.3405,14.7869,14.9043,932200.0],["2018-11-21",14.9127,15.3405,14.854,15.1308,859900.0],["2018-11-23",15.0133,15.1895,14.9379,14.9462,423800.0],["2018-11-26",15.1727,15.3908,15.1056,15.3153,866200.0],["2018-11-27",15.2146,15.3992,15.0553,15.0721,684600.0],["2018-11-28",15.0385,15.5334,14.963,15.525,861200.0],["2018-11-29",15.374,15.5585,15.2146,15.2146,554500.0],["2018-11-30",15.1643,15.3908,15.1392,15.3488,1057100.0],["2018-12-03",15.5418,15.5418,15.0469,15.2901,781600.0],["2018-12-04",15.1979,15.2398,14.3591,14.3843,2112400.0],["2018-12-06",14.0153,14.183,13.7804,14.0824,1902100.0],["2018-12-07",14.057,14.5042,13.8714,13.9558,1384100.0],["2018-12-10",13.9474,14.0824,13.3736,13.6858,1530000.0],["2018-12-11",13.8461,14.057,13.5339,13.6267,1529600.0],["2018-12-12",13.8714,13.9052,13.5423,13.5423,1607300.0],["2018-12-13",13.5845,13.7449,13.3989,13.4411,1113700.0],["2018-12-14",13.2302,13.4917,13.1795,13.2808,1558600.0],["2018-12-17",13.2133,13.5508,13.0952,13.1542,1701500.0],["2018-12-18",13.247,13.5255,13.1373,13.1795,1380100.0],["2018-12-19",13.188,13.3145,12.6901,12.8758,1706300.0],["2018-12-20",12.7914,12.9264,12.4792,12.5889,2103700.0],["2018-12-21",12.6142,12.8167,12.1164,12.1839,5211200.0],["2018-12-24",12.0489,12.1248,11.6608,11.6692,1270400.0],["2018-12-26",11.703,12.4876,11.5089,12.4792,1539300.0],["2018-12-27",12.1586,12.4539,11.8633,12.4455,1544300.0],["2018-12-28",12.4539,12.6648,12.3611,12.437,1387900.0],["2018-12-31",12.5467,12.6648,12.3105,12.5552,1319400.0],["2019-01-02",12.3105,12.783,12.302,12.707,1315100.0],["2019-01-03",12.648,12.9264,12.5467,12.5973,1046800.0],["2019-01-04",12.8758,13.2555,12.7745,13.1373,1664700.0],["2019-01-07",13.0614,13.4748,12.9686,13.2723,1497000.0],["2019-01-08",13.3483,13.652,13.3483,13.517,1705200.0],["2019-01-09",13.9052,14.2089,13.5339,13.8461,1891100.0],["2019-01-10",13.7786,13.9642,13.6942,13.922,986000.0],["2019-01-11",13.7195,13.9895,13.6858,13.9727,1129600.0],["2019-01-14",13.8377,14.2427,13.8377,14.133,1191900.0],["2019-01-15",14.0739,14.2005,13.998,14.1667,963900.0],["2019-01-16",14.2764,14.5211,14.2174,14.4452,1268300.0],["2019-01-17",14.3186,14.7489,14.3017,14.6814,1470700.0],["2019-01-18",14.7742,14.8924,14.7236,14.8586,965700.0],["2019-01-22",14.7489,14.8839,14.6561,14.7996,1264900.0],["2019-01-23",14.8839,14.9177,14.597,14.7827,804300.0],["2019-01-24",14.6814,14.9346,14.673,14.7405,894000.0],["2019-01-25",14.8924,15.0105,14.8249,14.9177,813500.0],["2019-01-28",14.7658,15.002,14.7405,14.9514,1066400.0],["2019-01-29",14.9514,14.9936,14.8502,14.8671,732000.0],["2019-01-30",14.8671,15.0105,14.6392,14.9599,1005500.0],["2019-01-31",14.8333,15.1033,14.8164,15.0864,1170100.0],["2019-02-01",15.1371,15.1961,15.0358,15.1708,1029800.0],["2019-02-04",15.0949,15.1708,15.0274,15.1455,737800.0],["2019-02-05",15.1539,15.1708,14.9767,15.1455,694400.0],["2019-02-06",15.1117,15.3227,15.1117,15.2636,775700.0],["2019-02-07",15.1455,15.2721,14.9683,15.1455,957600.0],["2019-02-08",15.0274,15.1539,14.7658,15.0189,591900.0],["2019-02-11",15.1033,15.3058,15.078,15.2889,612000.0],["2019-02-12",15.3396,15.5758,15.2299,15.5589,853000.0],["2019-02-13",14.8502,15.0611,13.9727,14.403,3322400.0],["2019-02-14",14.2005,14.4705,14.2005,14.2342,1162600.0],["2019-02-15",14.3692,14.6561,14.3017,14.6055,1143500.0],["2019-02-19",14.5042,14.7827,14.4789,14.7489,847200.0],["2019-02-20",14.732,14.7489,14.5633,14.597,1129700.0],["2019-02-21",14.6814,14.6814,14.4958,14.5717,1951100.0],["2019-02-22",14.6308,14.7067,14.403,14.4958,1558600.0],["2019-02-25",14.5886,14.5886,14.3186,14.3777,1468400.0],["2019-02-26",14.3186,14.5464,14.268,14.403,744900.0],["2019-02-27",14.4199,14.4367,14.2764,14.3186,737000.0],["2019-02-28",14.3017,14.4283,14.2427,14.3692,1009600.0],["2019-03-01",14.5295,14.6983,14.3524,14.5211,714600.0],["2019-03-04",14.538,14.7236,14.4452,14.6392,722200.0],["2019-03-05",14.6224,14.6899,14.4114,14.538,666100.0],["2019-03-06",14.4874,14.6308,14.1836,14.1836,885100.0],["2019-03-07",14.1667,14.1667,13.8545,13.922,1104300.0],["2019-03-08",13.8287,13.956,13.7268,13.8966,771000.0],["2019-03-11",13.9475,14.1003,13.8966,13.9984,676200.0],["2019-03-12",14.0239,14.1597,13.9815,14.0748,1333700.0],["2019-03-13",14.1512,14.1512,13.9815,13.9984,1098200.0],["2019-03-14",14.0154,14.1258,13.9475,14.0409,584400.0],["2019-03-15",14.0239,14.2956,13.973,14.2871,2590700.0],["2019-03-18",14.355,14.6691,14.3465,14.4399,840700.0],["2019-03-19",14.4568,14.5672,14.1343,14.1852,901500.0],["2019-03-20",14.1428,14.2871,13.99,13.99,1400400.0],["2019-03-21",13.8711,14.0069,13.7183,13.8966,1505500.0],["2019-03-22",13.6928,13.7947,13.3363,13.3448,1237900.0],["2019-03-25",13.3448,13.6419,13.2769,13.4976,1386000.0],["2019-03-26",13.6334,13.8202,13.6164,13.7777,870200.0],["2019-03-27",13.7523,13.9475,13.6504,13.8287,908900.0],["2019-03-28",13.8456,13.973,13.5825,13.7777,1014900.0],["2019-03-29",13.956,14.0579,13.7013,13.7353,1275800.0],["2019-04-01",13.8541,14.0918,13.8287,14.0069,1001100.0],["2019-04-02",13.99,14.0579,13.8881,13.9135,1026200.0],["2019-04-03",14.1088,14.1682,13.9475,13.9984,591200.0],["2019-04-04",14.0239,14.2361,14.0239,14.1088,874300.0],["2019-04-05",14.1682,14.2361,14.1173,14.1767,782600.0],["2019-04-08",14.1343,14.2531,14.0918,14.1597,665800.0],["2019-04-09",14.0918,14.1173,13.8117,13.8626,603900.0],["2019-04-10",13.8711,14.1258,13.8117,14.1003,569300.0],["2019-04-11",14.1767,14.355,14.0918,14.2022,687200.0],["2019-04-12",14.321,14.4823,14.1343,14.2361,671700.0],["2019-04-15",14.2446,14.4653,14.1682,14.4399,1068100.0],["2019-04-16",14.5078,14.6776,14.372,14.6521,1188200.0],["2019-04-17",14.7709,14.7709,14.5163,14.5672,1070700.0],["2019-04-18",14.5417,14.6266,14.3465,14.372,750000.0],["2019-04-22",14.321,14.372,14.1258,14.2531,563500.0],["2019-04-23",14.2701,14.5078,14.2192,14.355,971800.0],["2019-04-24",14.2701,14.3804,14.2276,14.2616,1296400.0],["2019-04-25",14.2107,14.2276,13.973,14.1597,612000.0],["2019-04-26",14.1767,14.2616,14.1512,14.2361,1255300.0],["2019-04-29",14.2956,14.6351,14.2956,14.4823,1632800.0],["2019-04-30",14.5502,14.5927,13.3702,14.0494,1976900.0],["2019-05-01",14.0239,14.3635,13.8626,13.9135,909500.0],["2019-05-02",13.939,14.1937,13.8287,14.0833,1047400.0],["2019-05-03",14.1767,14.4568,14.1258,14.4059,851700.0],["2019-05-06",14.0664,14.5163,14.0664,14.4399,977200.0],["2019-05-07",14.2361,14.4399,14.1428,14.1852,1161300.0],["2019-05-08",14.1088,14.3635,14.0918,14.2022,692700.0],["2019-05-09",14.0409,14.355,13.956,14.2701,765800.0],["2019-05-10",14.2107,14.3635,14.1003,14.3465,668800.0],["2019-05-13",14.0324,14.1428,13.9051,13.939,1607600.0],["2019-05-14",13.9305,14.1597,13.8626,14.0579,572200.0],["2019-05-15",13.8796,14.0833,13.8117,14.0748,825000.0],["2019-05-16",14.1343,14.4484,14.1343,14.2276,917400.0],["2019-05-17",14.0833,14.3804,14.0579,14.0579,693200.0],["2019-05-20",13.956,14.2446,13.956,14.0918,823900.0],["2019-05-21",14.1852,14.304,14.1767,14.2446,1112000.0],["2019-05-22",14.1597,14.2022,13.9899,14.0324,394600.0],["2019-05-23",13.8626,13.8626,13.5061,13.6419,806100.0],["2019-05-24",13.7353,14.0069,13.7013,13.9645,1279200.0],["2019-05-28",13.9305,14.0409,13.7947,13.7947,780200.0],["2019-05-29",13.6419,13.939,13.574,13.922,827400.0],["2019-05-30",13.973,14.1173,13.6334,13.7268,699000.0],["2019-05-31",13.5231,13.5231,13.2938,13.3363,766900.0],["2019-06-03",13.3193,13.6759,13.3023,13.6164,1189900.0],["2019-06-04",13.7947,14.0664,13.7523,14.0069,937400.0],["2019-06-05",13.9645,14.0239,13.6928,13.8202,636500.0],["2019-06-06",13.8117,13.9305,13.7013,13.8202,1113800.0],["2019-06-07",13.786,13.9655,13.786,13.8287,535900.0],["2019-06-10",13.8971,14.0937,13.7945,13.8458,641800.0],["2019-06-11",13.9826,14.068,13.786,13.8116,793100.0],["2019-06-12",13.7518,13.8031,13.598,13.7262,734000.0],["2019-06-13",13.8116,13.9142,13.7433,13.786,1268600.0],["2019-06-14",13.7945,13.9398,13.6749,13.8885,549900.0],["2019-06-17",13.88,14.0082,13.7262,13.7774,705100.0],["2019-06-18",13.7347,14.1364,13.6663,14.1279,1149500.0],["2019-06-19",14.2048,14.3159,13.9997,14.0338,837500.0],["2019-06-20",14.1279,14.2048,13.9398,14.1791,751500.0],["2019-06-21",14.1022,14.2561,14.0082,14.0509,2024700.0],["2019-06-24",14.0253,14.1364,13.9142,13.9142,991800.0],["2019-06-25",13.9227,14.1022,13.8373,13.9227,1083300.0],["2019-06-26",13.9655,14.0253,13.7945,13.7945,800900.0],["2019-06-27",13.8544,14.0424,13.8544,14.0253,692900.0],["2019-06-28",14.1706,14.333,14.1706,14.2561,1687500.0],["2019-07-01",14.4014,14.615,14.2561,14.3757,847100.0],["2019-07-02",14.3586,14.3757,14.1706,14.2817,1008800.0],["2019-07-03",14.3415,14.5552,14.3415,14.5296,410800.0],["2019-07-05",14.5552,14.7774,14.5039,14.7689,613900.0],["2019-07-08",14.6834,14.7774,14.5808,14.6236,786300.0],["2019-07-09",14.5296,14.6236,14.4526,14.5723,777800.0],["2019-07-10",14.6065,14.7261,14.3244,14.3244,1265400.0],["2019-07-11",14.2988,14.3073,13.9313,14.0766,1439800.0],["2019-07-12",14.0937,14.3073,14.0424,14.2731,632500.0],["2019-07-15",14.2988,14.2988,13.974,14.0338,684100.0],["2019-07-16",14.0338,14.162,14.0338,14.1279,791000.0],["2019-07-17",14.0509,14.0851,13.8458,13.8971,995700.0],["2019-07-18",13.8971,14.2219,13.88,14.1108,782000.0],["2019-07-19",14.0937,14.3159,14.0253,14.0338,823200.0],["2019-07-22",14.0509,14.1193,13.8629,13.9313,533500.0],["2019-07-23",13.974,14.0595,13.8885,14.0167,664200.0],["2019-07-24",13.974,14.3073,13.9655,14.2988,805700.0],["2019-07-25",14.2817,14.3159,13.974,13.9911,1090800.0],["2019-07-26",14.068,14.3073,13.9569,14.239,694400.0],["2019-07-29",14.1706,14.3586,14.0338,14.1108,778600.0],["2019-07-30",13.9911,14.3501,13.9142,14.3159,881900.0],["2019-07-31",14.1962,14.7432,14.1962,14.4526,1950900.0],["2019-08-01",14.4014,14.4697,13.5723,13.5809,2019400.0],["2019-08-02",13.4868,13.6492,13.2475,13.5039,1805500.0],["2019-08-05",13.2133,13.2732,12.8116,13.0253,1613900.0],["2019-08-06",13.1193,13.3672,12.9569,13.3501,1545600.0],["2019-08-07",13.0937,13.2475,12.8458,13.1621,1426200.0],["2019-08-08",13.333,13.6492,13.333,13.5467,1298400.0],["2019-08-09",13.4612,13.521,13.2646,13.3757,1150000.0],["2019-08-12",13.2133,13.239,12.8629,12.8715,582100.0],["2019-08-13",12.8116,13.3501,12.8116,13.1364,961100.0],["2019-08-14",12.7689,12.8544,12.5296,12.5467,1045500.0],["2019-08-15",12.6236,12.6407,12.4099,12.4527,1205500.0],["2019-08-16",12.5467,12.9313,12.5467,12.7946,1041900.0],["2019-08-19",12.9997,13.0253,12.8373,12.8886,742200.0],["2019-08-20",12.8287,12.8544,12.6236,12.6578,539400.0],["2019-08-21",12.7604,12.8202,12.5894,12.6834,677300.0],["2019-08-22",12.7689,12.8715,12.6322,12.8031,802400.0],["2019-08-23",12.7005,12.8287,12.1621,12.1877,1100300.0],["2019-08-26",12.3245,12.4612,12.2476,12.41,504000.0],["2019-08-27",12.5125,12.5382,12.0339,12.0424,725800.0],["2019-08-28",11.9741,12.3074,11.9741,12.2048,898600.0],["2019-08-29",12.333,12.4783,12.333,12.4441,645000.0],["2019-08-30",12.5552,12.5552,12.3501,12.3758,641000.0],["2019-09-03",12.2476,12.2732,12.051,12.239,971000.0],["2019-09-04",12.427,12.4869,12.3587,12.427,695100.0],["2019-09-05",12.6151,12.9313,12.6151,12.7091,655700.0],["2019-09-06",12.7433,12.7946,12.5552,12.6578,2001800.0],["2019-09-09",12.7784,13.0797,12.6406,13.0453,1138700.0],["2019-09-10",13.1314,13.4586,13.0625,13.45,989400.0],["2019-09-11",13.605,13.8805,13.2519,13.8633,1353500.0],["2019-09-12",13.7514,14.0614,13.5792,13.958,982100.0],["2019-09-13",14.1302,14.2422,13.9666,14.1733,821200.0],["2019-09-16",13.9753,14.0872,13.8805,13.915,732200.0],["2019-09-17",13.8116,13.8116,13.648,13.7772,682000.0],["2019-09-18",13.7514,13.7686,13.5619,13.7428,1003300.0],["2019-09-19",13.7083,13.9322,13.6825,13.7514,1003100.0],["2019-09-20",13.7858,13.9839,13.7083,13.7169,3639000.0],["2019-09-23",13.605,14.2766,13.5705,14.113,1267300.0],["2019-09-24",14.113,14.268,13.8805,13.9064,1252400.0],["2019-09-25",13.9494,14.113,13.8719,14.07,920900.0],["2019-09-26",14.0269,14.0614,13.8375,13.8375,687200.0],["2019-09-27",13.9494,14.0269,13.6911,13.7686,819200.0],["2019-09-30",13.8289,13.8547,13.6308,13.6308,804100.0],["2019-10-01",13.7772,13.8805,13.2089,13.2778,1047500.0],["2019-10-02",13.1314,13.1658,12.787,12.83,941700.0],["2019-10-03",12.7525,12.8386,12.4684,12.8386,1058900.0],["2019-10-04",12.8559,12.9506,12.7095,12.9247,776900.0],["2019-10-07",12.8989,12.9936,12.8472,12.8817,890100.0],["2019-10-08",12.6664,12.675,12.4425,12.4511,847300.0],["2019-10-09",12.5889,12.6836,12.4253,12.6061,922800.0],["2019-10-10",12.7784,12.9161,12.6492,12.7267,962300.0],["2019-10-11",13.0453,13.3381,12.8989,13.0797,1725200.0],["2019-10-14",12.9678,13.2519,12.9678,13.2175,1040600.0],["2019-10-15",13.2433,13.5017,13.2003,13.4156,812900.0],["2019-10-16",13.3897,13.5792,13.3294,13.3725,622000.0],["2019-10-17",13.4758,13.5533,13.295,13.4156,605700.0],["2019-10-18",13.3467,13.5275,13.3208,13.45,581600.0],["2019-10-21",13.6567,13.7944,13.493,13.493,1170700.0],["2019-10-22",13.4242,13.5275,13.3381,13.5017,2253200.0],["2019-10-23",13.5189,13.6911,13.4672,13.5361,1307500.0],["2019-10-24",13.5619,13.5878,13.3639,13.5017,558200.0],["2019-10-25",13.4414,13.7083,13.4328,13.6394,604100.0],["2019-10-28",13.7514,13.9322,13.7342,13.7514,544600.0],["2019-10-29",13.6997,13.8461,13.648,13.8203,697900.0],["2019-10-30",13.7772,13.7772,13.5189,13.6567,609200.0],["2019-10-31",13.5275,13.5275,13.1831,13.4758,1322300.0],["2019-11-01",13.5878,13.7858,13.5619,13.6997,918000.0],["2019-11-04",13.8805,13.958,13.76,13.9494,856600.0],["2019-11-05",14.0528,14.2336,13.9494,14.0614,1404400.0],["2019-11-06",14.0355,14.6727,13.6222,14.578,2064800.0],["2019-11-07",14.7416,14.9483,14.6813,14.8019,1603800.0],["2019-11-08",14.7674,15.043,14.6211,15.0258,1224800.0],["2019-11-11",14.8449,15.1894,14.8449,15.1894,1091900.0],["2019-11-12",15.1894,15.241,14.9827,15.2152,1228700.0],["2019-11-13",14.9827,15.2152,14.7674,15.2152,2339300.0],["2019-11-14",15.1377,15.3702,15.0085,15.0947,1016500.0],["2019-11-15",15.3013,16.0418,15.3013,15.7405,2258800.0],["2019-11-18",15.6802,15.8093,15.5338,15.8007,1633300.0],["2019-11-19",15.861,15.9385,15.5424,15.551,1108200.0],["2019-11-20",15.4219,15.4907,15.2583,15.4046,1104200.0],["2019-11-21",15.5166,15.5252,15.3013,15.3099,1300900.0],["2019-11-22",15.4132,15.5252,15.3444,15.396,836700.0],["2019-11-25",15.4649,15.6199,15.3616,15.4649,1216500.0],["2019-11-26",15.4391,15.5769,15.353,15.4132,1208500.0],["2019-11-27",15.5338,15.6802,15.4907,15.5596,1018700.0],["2019-11-29",15.4907,15.7232,15.4907,15.6027,849300.0],["2019-12-02",15.6543,15.706,15.3616,15.396,873100.0],["2019-12-03",15.1463,15.1549,14.8708,14.9913,878700.0],["2019-12-04",15.0946,15.2841,15.0602,15.0688,810000.0],["2019-12-05",15.1721,15.1808,14.9741,15.086,621500.0],["2019-12-06",15.2755,15.5166,15.241,15.3271,1145800.0],["2019-12-09",15.2578,15.3878,15.2492,15.3445,1029600.0],["2019-12-10",15.3618,15.5784,15.2925,15.5524,1123900.0],["2019-12-11",15.5784,15.7084,15.4398,15.6391,863200.0],["2019-12-12",15.6564,16.2975,15.6304,16.2022,1829000.0],["2019-12-13",16.1676,16.3582,16.0463,16.3062,1748400.0],["2019-12-16",16.4015,16.5575,16.3235,16.4015,1629900.0],["2019-12-17",16.3842,16.7221,16.3322,16.6181,1206400.0],["2019-12-18",16.6874,16.6874,16.3149,16.3322,1499800.0],["2019-12-19",16.3669,16.4015,16.2109,16.2369,1293200.0],["2019-12-20",16.4015,16.5141,16.1243,16.1502,3717200.0],["2019-12-23",16.1676,16.2109,15.899,15.9943,1205200.0],["2019-12-24",16.0809,16.1243,15.9683,15.977,657300.0],["2019-12-26",16.0203,16.0549,15.8557,15.899,941700.0],["2019-12-27",15.9683,15.977,15.769,15.7777,881100.0],["2019-12-30",15.769,15.899,15.7344,15.743,757800.0],["2019-12-31",15.7604,15.899,15.7084,15.7084,883600.0],["2020-01-02",15.8037,15.8557,15.5524,15.795,1315900.0],["2020-01-03",15.5351,15.7084,15.4831,15.5957,931000.0],["2020-01-06",15.4138,15.5784,15.3965,15.4484,745800.0],["2020-01-07",15.0932,15.5784,14.8419,15.4658,1293300.0],["2020-01-08",15.4744,15.6477,15.4744,15.5437,774100.0],["2020-01-09",15.6391,15.691,15.5178,15.6131,942800.0],["2020-01-10",15.5784,15.6131,15.3445,15.3878,834200.0],["2020-01-13",15.4744,15.6217,15.3618,15.5957,1189400.0],["2020-01-14",15.5697,15.6564,15.4311,15.5351,927400.0],["2020-01-15",15.4484,15.6824,15.4138,15.5697,982300.0],["2020-01-16",15.743,15.873,15.7257,15.873,1403100.0],["2020-01-17",15.9856,16.0809,15.7863,15.8297,994900.0],["2020-01-21",15.6824,15.7344,15.4311,15.5697,902000.0],["2020-01-22",15.7084,15.8297,15.6217,15.7777,1291200.0],["2020-01-23",15.6131,15.7257,15.1972,15.6304,1536800.0],["2020-01-24",15.665,15.7084,15.2838,15.4051,934700.0],["2020-01-27",15.0412,15.2145,15.0066,15.1019,984300.0],["2020-01-28",15.2578,15.4658,15.1885,15.3358,700600.0],["2020-01-29",15.3878,15.5178,15.3358,15.3618,777300.0],["2020-01-30",15.1712,15.6131,15.1712,15.6044,799500.0],["2020-01-31",15.4224,15.4398,15.2145,15.2405,1471800.0],["2020-02-03",15.3965,15.6477,15.3618,15.5611,1233700.0],["2020-02-04",15.8297,15.9596,15.7257,15.7777,1098000.0],["2020-02-05",16.0636,16.4448,16.0549,16.3409,1037600.0],["2020-02-06",16.4708,16.5575,16.1849,16.2542,990100.0],["2020-02-07",16.1329,16.4102,16.1069,16.2629,1089600.0],["2020-02-10",16.1762,16.2542,16.0636,16.1676,649900.0],["2020-02-11",16.2889,16.5315,16.2889,16.4102,1656300.0],["2020-02-12",16.8434,18.1344,16.6614,16.93,2913700.0],["2020-02-13",16.8607,17.164,16.7914,17.112,1274500.0],["2020-02-14",17.112,17.19,17.0167,17.0947,1117900.0],["2020-02-18",16.982,17.0513,16.5921,16.8001,1371100.0],["2020-02-19",16.93,17.0773,16.8434,16.956,1116600.0],["2020-02-20",16.8001,17.0947,16.7481,16.9387,1196600.0],["2020-02-21",16.8261,16.8434,16.5055,16.6961,965800.0],["2020-02-24",15.951,16.0723,15.691,15.925,1841200.0],["2020-02-25",15.9163,15.9163,15.2232,15.3011,2212900.0],["2020-02-26",15.4831,15.5004,14.9892,14.9892,1489100.0],["2020-02-27",14.6427,14.9459,14.1141,14.3221,2586300.0],["2020-02-28",13.7589,14.1488,13.577,13.8802,3792200.0],["2020-03-02",13.9149,14.634,13.7416,14.6167,1541000.0],["2020-03-03",14.5647,14.9286,13.8282,14.0102,2215700.0],["2020-03-04",14.2528,14.4001,13.8196,14.3827,1553200.0],["2020-03-05",13.8802,13.9235,13.3777,13.577,1680500.0],["2020-03-06",13.0311,13.5163,12.8665,13.4903,2514100.0],["2020-03-09",12.5654,12.9493,12.1378,12.321,3193800.0],["2020-03-10",12.9406,13.0715,12.2163,13.0191,1704900.0],["2020-03-11",12.1203,12.5305,11.7015,12.0069,2885900.0],["2020-03-12",10.9336,11.0121,9.8516,9.9039,2151500.0],["2020-03-13",10.5846,11.1343,9.8603,11.1343,2608800.0],["2020-03-16",10.061,10.1308,8.8917,9.0314,2180800.0],["2020-03-17",9.232,9.869,8.2635,9.869,2389200.0],["2020-03-18",9.1099,9.8603,8.9005,9.424,2789200.0],["2020-03-19",9.1971,9.9738,8.883,9.5113,2845600.0],["2020-03-20",9.5724,9.9738,8.5602,8.5951,3235800.0],["2020-03-23",8.7347,8.7521,7.6701,7.8883,1524300.0],["2020-03-24",8.3246,10.0785,8.3246,9.8516,1764500.0],["2020-03-25",10.2792,11.5881,10.1657,11.239,2711400.0],["2020-03-26",11.3961,12.5566,11.2739,12.2512,1801300.0],["2020-03-27",11.5095,12.1116,11.1605,11.2041,2230900.0],["2020-03-30",11.1518,11.3525,10.6806,11.3175,2046600.0],["2020-03-31",11.3263,11.3263,10.6107,10.8114,2021300.0],["2020-04-01",10.0261,10.3228,9.4153,9.5636,1396700.0],["2020-04-02",9.3717,9.9825,9.3455,9.6771,1066000.0],["2020-04-03",9.5113,9.7032,9.0663,9.3717,1178800.0],["2020-04-06",10.157,10.6282,9.9039,10.5409,1650700.0],["2020-04-07",11.3437,11.5008,10.2966,10.4101,1665200.0],["2020-04-08",10.506,11.0645,10.2443,10.9685,1803200.0],["2020-04-09",11.5706,12.2512,11.2477,12.0767,3016300.0],["2020-04-13",11.9633,11.9633,11.239,11.4048,1425500.0],["2020-04-14",11.7626,11.7888,11.1954,11.4659,927700.0],["2020-04-15",10.7416,10.89,10.4886,10.5322,802300.0],["2020-04-16",10.4362,10.5584,10.0523,10.2181,1118100.0],["2020-04-17",10.7765,11.0994,10.6631,10.9249,802800.0],["2020-04-20",10.6107,10.9772,10.3926,10.7067,1026900.0],["2020-04-21",10.2094,10.506,10.061,10.2617,846000.0],["2020-04-22",10.5671,10.6893,10.3402,10.3577,878000.0],["2020-04-23",10.3402,10.6806,10.2704,10.4101,802800.0],["2020-04-24",10.506,10.89,10.445,10.8289,819200.0],["2020-04-27",10.8987,11.527,10.8987,11.3786,792600.0],["2020-04-28",11.9284,12.1465,11.7102,11.8586,905400.0],["2020-04-29",12.4868,13.0278,12.3559,12.8708,1210500.0],["2020-04-30",12.3298,12.7137,12.1378,12.2687,1472700.0],["2020-05-01",11.8411,11.9109,11.5182,11.7626,1006600.0],["2020-05-04",11.4659,11.7887,11.335,11.7364,1001100.0],["2020-05-05",11.8498,12.0505,11.7451,11.7626,1385400.0],["2020-05-06",12.4432,12.6613,10.89,10.9336,1694000.0],["2020-05-07",11.2914,11.9022,11.2914,11.5968,895600.0],["2020-05-08",12.0069,12.1203,11.684,12.1029,778800.0],["2020-05-11",11.8411,12.1029,11.5706,12.0244,1556500.0],["2020-05-12",12.0505,12.164,11.4397,11.4484,998800.0],["2020-05-13",11.2477,11.3437,10.7329,10.8289,1214500.0],["2020-05-14",10.4886,10.8638,10.157,10.8638,1676800.0],["2020-05-15",10.7416,10.9074,10.5148,10.7067,1083500.0],["2020-05-18",11.3699,11.8237,11.239,11.6579,1271500.0],["2020-05-19",11.5357,11.7887,11.3088,11.3088,1086700.0],["2020-05-20",11.5619,11.8411,11.5444,11.6928,889500.0],["2020-05-21",11.5968,12.0418,11.5531,11.8673,1410500.0],["2020-05-22",11.9633,11.9982,11.527,11.6142,748900.0],["2020-05-26",12.2949,12.6352,12.1901,12.3996,949700.0],["2020-05-27",13.1413,13.2547,12.705,13.1413,895400.0],["2020-05-28",13.438,13.438,12.6613,12.7312,729100.0],["2020-05-29",12.7922,12.9144,12.321,12.5217,1624700.0],["2020-06-01",12.5654,13.0453,12.4432,12.8533,1348300.0],["2020-06-02",13.0191,13.1587,12.7661,12.8969,819600.0],["2020-06-03",13.3245,13.5863,13.1413,13.2722,826000.0],["2020-06-04",13.0976,13.5601,12.9842,13.5601,830000.0],["2020-06-05",14.6247,14.8952,14.2407,14.4327,1338100.0],["2020-06-08",14.8254,15.1919,14.7556,15.1744,948400.0],["2020-06-09",14.6296,15.0163,14.4363,14.6736,1109600.0],["2020-06-10",14.4978,14.533,13.9531,13.9707,1066500.0],["2020-06-11",12.9953,13.1799,12.3715,12.3891,1238000.0],["2020-06-12",13.1447,13.1447,12.2397,12.7493,1229400.0],["2020-06-15",12.0552,13.2414,11.9673,13.0744,1746000.0],["2020-06-16",13.9443,13.9443,13.1359,13.4083,1671400.0],["2020-06-17",13.3907,13.461,13.0832,13.1096,1466800.0],["2020-06-18",13.2941,13.8125,13.0569,13.6192,1640000.0],["2020-06-19",13.8476,13.9267,13.2238,13.4874,3450200.0],["2020-06-22",13.2941,13.7246,13.1799,13.461,1457600.0],["2020-06-23",13.7861,13.9355,13.4522,13.4786,1347100.0],["2020-06-24",13.1887,13.3644,12.9602,13.092,1752600.0],["2020-06-25",12.9866,13.6983,12.9778,13.628,1480000.0],["2020-06-26",13.3029,13.4962,12.846,13.0217,2380200.0],["2020-06-29",13.2941,13.4083,13.0744,13.3644,1046700.0],["2020-06-30",13.2238,13.7774,13.1535,13.6807,1256300.0],["2020-07-01",13.7158,13.8476,13.1008,13.1184,1250500.0],["2020-07-02",13.584,13.6368,12.9602,13.0481,818600.0],["2020-07-06",13.5225,13.6016,13.1359,13.2502,846800.0],["2020-07-07",13.0393,13.1535,12.7317,12.7405,1060000.0],["2020-07-08",12.6878,13.0568,12.6702,13.0305,1154000.0],["2020-07-09",13.0129,13.0305,12.3364,12.3715,1199000.0],["2020-07-10",12.3803,13.0744,12.3539,13.0656,816400.0],["2020-07-13",13.2941,13.3029,12.8811,13.0832,1521600.0],["2020-07-14",13.092,13.4522,12.9251,13.4435,842500.0],["2020-07-15",13.9707,13.9707,13.5489,13.751,955800.0],["2020-07-16",13.6192,14.1025,13.4962,13.9267,706700.0],["2020-07-17",13.997,14.0058,13.6104,13.6895,1000600.0],["2020-07-20",13.5225,13.7158,13.4171,13.4874,558400.0],["2020-07-21",13.628,13.9004,13.6104,13.7598,612700.0],["2020-07-22",13.5313,13.751,13.5313,13.6543,931400.0],["2020-07-23",13.505,14.1903,13.505,14.1376,1581600.0],["2020-07-24",14.1727,14.1727,13.7686,13.7774,663100.0],["2020-07-27",13.6807,13.9619,13.5225,13.8564,703200.0],["2020-07-28",13.6983,13.9179,13.5225,13.5401,684800.0],["2020-07-29",13.505,13.8652,13.4522,13.7686,742900.0],["2020-07-30",13.3556,13.382,13.1008,13.2502,1115000.0],["2020-07-31",13.1886,13.2853,12.9338,13.2677,886600.0],["2020-08-03",13.4435,13.6719,13.2414,13.4435,634000.0],["2020-08-04",13.2941,13.5225,13.2941,13.3292,873400.0],["2020-08-05",14.0673,14.6999,13.8125,14.1727,1282700.0],["2020-08-06",14.0497,14.1552,13.7246,13.8476,943900.0],["2020-08-07",13.7158,14.2518,13.7158,14.2518,666500.0],["2020-08-10",14.3836,14.6472,14.3836,14.5769,537700.0],["2020-08-11",15.025,15.1656,14.7175,14.7878,803800.0],["2020-08-12",15.1568,15.1568,14.5418,14.7614,568200.0],["2020-08-13",14.6121,14.8581,14.5154,14.6121,701200.0],["2020-08-14",14.41,14.7087,14.3397,14.6121,639500.0],["2020-08-17",14.6999,14.7351,14.4539,14.5066,641000.0],["2020-08-18",14.4715,14.5769,14.2255,14.2518,764700.0],["2020-08-19",14.3133,14.6999,14.2343,14.41,811200.0],["2020-08-20",14.1464,14.3485,13.9707,13.997,1143600.0],["2020-08-21",13.9267,14.1112,13.7598,13.8652,971900.0],["2020-08-24",13.9882,14.5242,13.9004,14.4715,876000.0],["2020-08-25",14.7263,14.823,14.4188,14.5418,1255200.0],["2020-08-26",14.4803,14.6999,14.3748,14.4451,1104800.0],["2020-08-27",14.5242,14.9548,14.5242,14.7263,1051100.0],["2020-08-28",14.9284,14.9284,14.6384,14.7614,771200.0],["2020-08-31",14.6736,14.7351,14.3221,14.3221,994000.0],["2020-09-01",14.5594,15.192,14.4188,14.9108,1726700.0],["2020-09-02",14.9108,15.192,14.7263,15.1129,1144800.0],["2020-09-03",15.2623,15.4907,14.6296,14.7439,1057800.0],["2020-09-04",15.0778,15.2359,14.6296,15.1744,1265000.0],["2020-09-08",15.0514,15.0602,14.5945,14.6296,1153900.0],["2020-09-09",14.8509,14.9394,14.6651,14.8155,1303000.0],["2020-09-10",14.8952,15.1518,14.5942,14.6562,1014500.0],["2020-09-11",14.6562,14.789,14.5234,14.5854,928400.0],["2020-09-14",14.727,14.966,14.6916,14.8775,776100.0],["2020-09-15",14.9394,15.0191,14.6828,14.7182,884300.0],["2020-09-16",14.727,15.5412,14.7093,15.3908,1461100.0],["2020-09-17",15.0633,15.789,14.9837,15.6297,1572800.0],["2020-09-18",15.8952,16.0811,15.3377,15.3996,3500800.0],["2020-09-21",14.8421,14.9837,14.1429,14.4438,1965000.0],["2020-09-22",14.4349,14.6651,14.1429,14.2933,1272800.0],["2020-09-23",14.2491,14.5765,13.7889,13.8066,1183700.0],["2020-09-24",13.8685,14.0986,13.5676,13.7092,1551500.0],["2020-09-25",13.5234,13.8685,13.5145,13.8597,1243500.0],["2020-09-28",14.1871,14.6031,14.1694,14.3995,1357800.0],["2020-09-29",14.3818,14.3818,14.0013,14.134,589000.0],["2020-09-30",14.196,14.3907,14.0721,14.196,806900.0],["2020-10-01",14.3287,14.5323,14.1783,14.4261,994500.0],["2020-10-02",14.1163,14.8332,14.1075,14.7358,1024100.0],["2020-10-05",14.9483,15.2757,14.9217,15.2315,648000.0],["2020-10-06",15.5058,15.7094,15.0191,15.0987,1106200.0],["2020-10-07",15.3996,15.7359,15.3996,15.6297,861800.0],["2020-10-08",15.7536,16.0015,15.6209,15.9572,820900.0],["2020-10-09",16.1165,16.2227,15.9661,16.09,1175800.0],["2020-10-12",16.0015,16.382,16.0015,16.2581,682700.0],["2020-10-13",16.0457,16.1785,15.8333,15.9926,847300.0],["2020-10-14",15.9661,16.2404,15.9395,16.0988,920800.0],["2020-10-15",15.8156,16.2935,15.7979,16.2935,690500.0],["2020-10-16",16.2847,16.4263,16.0811,16.1431,1042100.0],["2020-10-19",16.1519,16.3289,15.8599,15.8864,578000.0],["2020-10-20",16.09,16.3289,15.9572,16.1254,749600.0],["2020-10-21",16.0634,16.2847,16.028,16.1519,485000.0],["2020-10-22",16.1431,16.7183,16.1254,16.6564,899000.0],["2020-10-23",16.798,17.0546,16.7272,16.9573,718700.0],["2020-10-26",16.6475,16.7449,16.2758,16.444,823400.0],["2020-10-27",16.382,16.382,15.9395,15.9572,940900.0],["2020-10-28",15.5235,15.913,15.3111,15.4085,851500.0],["2020-10-29",15.2492,15.8421,15.0899,15.7005,854500.0],["2020-10-30",15.6297,15.789,15.3642,15.7094,867200.0],["2020-11-02",16.0811,16.267,15.7536,16.0988,1100700.0],["2020-11-03",16.5325,17.4087,16.3024,17.152,1214500.0],["2020-11-04",16.6829,16.913,16.2935,16.3997,842900.0],["2020-11-05",16.4971,17.2317,16.4794,17.1166,762000.0],["2020-11-06",17.3113,17.3733,16.6121,16.6564,497900.0],["2020-11-09",18.1432,18.6743,17.7096,18.0547,1480900.0],["2020-11-10",18.3114,18.5769,18.0901,18.4619,988300.0],["2020-11-11",18.5681,18.5681,17.8866,18.0547,521300.0],["2020-11-12",17.7007,17.7627,17.2317,17.4972,520200.0],["2020-11-13",17.7804,18.1609,17.6299,18.0547,509000.0],["2020-11-16",18.7185,18.807,18.4265,18.7362,856900.0],["2020-11-17",18.4707,18.7097,18.3734,18.6212,1166400.0],["2020-11-18",18.7451,19.0814,18.6212,18.63,954500.0],["2020-11-19",18.4619,18.63,18.1963,18.5858,511000.0],["2020-11-20",18.453,18.5858,18.3026,18.4088,618100.0],["2020-11-23",18.7539,19.1079,18.6212,19.0017,651000.0],["2020-11-24",19.2495,20.0461,19.2141,19.9399,1013600.0],["2020-11-25",19.7275,20.0372,19.5504,19.8956,686700.0],["2020-11-27",19.7363,19.8868,19.5858,19.754,420600.0],["2020-11-30",19.5239,19.6744,18.8336,18.8336,1198700.0],["2020-12-01",19.4088,19.6036,19.1079,19.1876,917200.0],["2020-12-02",19.0106,19.4973,19.0106,19.4,1040200.0],["2020-12-03",19.4265,19.9576,19.3557,19.8691,1527500.0],["2020-12-04",20.0107,20.6744,19.8868,20.524,1247300.0],["2020-12-07",20.3027,20.4089,19.9664,20.2408,943600.0],["2020-12-08",19.9399,20.5859,19.9399,20.5063,1196300.0],["2020-12-09",20.7198,20.9066,20.6041,20.8177,971500.0],["2020-12-10",20.533,20.871,20.4974,20.5241,1048100.0],["2020-12-11",20.1593,20.4974,19.9992,20.3728,661700.0],["2020-12-14",20.7109,20.7109,20.0348,20.0437,893900.0],["2020-12-15",20.3373,20.8088,20.1237,20.6931,949900.0],["2020-12-16",20.6219,20.7999,20.4084,20.4173,1184700.0],["2020-12-17",20.4974,20.5419,20.1148,20.3817,1152200.0],["2020-12-18",20.4173,20.5508,19.9547,20.1593,2683700.0],["2020-12-21",19.9636,20.1237,19.59,19.928,917700.0],["2020-12-22",19.9191,20.1237,19.6967,19.7056,884700.0],["2020-12-23",19.8924,20.3195,19.8568,20.1415,921600.0],["2020-12-24",20.2216,20.3728,19.9903,20.3017,397900.0],["2020-12-28",20.5063,20.6664,20.0971,20.0971,665400.0],["2020-12-29",20.1949,20.1949,19.7857,19.8746,707700.0],["2020-12-30",19.8924,19.9725,19.6611,19.7501,599500.0],["2020-12-31",19.8035,19.9992,19.6522,19.7768,704200.0],["2021-01-04",19.9369,19.9369,19.1006,19.2697,877500.0],["2021-01-05",19.1718,19.6433,19.1718,19.4565,756900.0],["2021-01-06",19.9725,20.9689,19.8924,20.6664,1202800.0],["2021-01-07",21.0579,21.0579,20.4885,20.6308,1031100.0],["2021-01-08",20.6664,20.6664,19.8035,20.1949,993000.0],["2021-01-11",19.8924,20.2572,19.8924,19.9992,667200.0],["2021-01-12",20.1326,20.7287,20.1326,20.6486,744100.0],["2021-01-13",20.5241,20.791,20.3462,20.6219,587100.0],["2021-01-14",20.7732,21.1023,20.702,20.9333,598000.0],["2021-01-15",20.6042,21.1735,20.4262,20.9956,789200.0],["2021-01-19",21.2447,21.2892,20.791,21.1112,760300.0],["2021-01-20",21.0401,21.3426,20.9956,21.2091,576100.0],["2021-01-21",21.2091,21.2892,20.7109,20.7109,530100.0],["2021-01-22",20.3995,20.7643,20.355,20.702,544500.0],["2021-01-25",20.3906,20.6042,20.1593,20.3284,604800.0],["2021-01-26",20.5152,20.6041,20.1237,20.275,621800.0],["2021-01-27",19.8391,20.0882,19.154,19.2519,1038600.0],["2021-01-28",19.5544,20.0882,19.5544,19.8657,694100.0],["2021-01-29",19.7501,19.9458,18.8515,18.8693,1239700.0],["2021-02-01",19.0028,19.2875,18.7359,19.2074,762100.0],["2021-02-02",19.4654,19.7145,19.2519,19.4921,732900.0],["2021-02-03",19.3587,19.5277,19.2341,19.3942,510600.0],["2021-02-04",19.412,20.1415,19.412,20.1326,453300.0],["2021-02-05",20.3906,20.4618,19.8124,20.4618,730300.0],["2021-02-08",20.5241,20.9511,20.4707,20.9422,628100.0],["2021-02-09",20.8266,21.1023,20.7109,20.96,907800.0],["2021-02-10",20.9689,20.9867,20.0437,20.533,973100.0],["2021-02-11",20.4262,20.96,20.3284,20.4618,765600.0],["2021-02-12",20.3373,20.871,20.3017,20.4885,837500.0],["2021-02-16",20.6842,20.8444,20.4351,20.4351,1007600.0],["2021-02-17",20.2928,20.5063,20.1148,20.3817,1241000.0],["2021-02-18",20.3017,20.6397,20.2394,20.5597,1150800.0],["2021-02-19",20.7287,21.2536,20.7287,21.218,867200.0],["2021-02-22",21.2002,21.9564,21.1735,21.6717,1201800.0],["2021-02-23",21.7696,21.9386,21.2714,21.5828,983500.0],["2021-02-24",21.7251,22.8194,21.7162,22.7838,982000.0],["2021-02-25",22.7838,22.9261,21.6005,21.6628,1375700.0],["2021-02-26",21.6183,21.9208,21.2358,21.4048,1256300.0],["2021-03-01",21.8052,21.8941,21.5917,21.6628,1003600.0],["2021-03-02",21.5205,21.8052,21.5205,21.5739,772500.0],["2021-03-03",21.6806,22.0721,21.5828,21.5917,1349400.0],["2021-03-04",21.6006,21.823,20.8088,21.1735,1102000.0],["2021-03-05",21.645,21.8319,21.0312,21.8141,1225800.0],["2021-03-08",22.0988,22.8994,21.903,22.5347,1472600.0],["2021-03-09",22.3917,22.928,22.0788,22.5615,997300.0],["2021-03-10",22.6419,23.3749,22.6062,23.1515,1250600.0],["2021-03-11",22.9995,23.5358,22.9012,23.3839,982600.0],["2021-03-12",23.5716,23.661,23.1693,23.3213,1133500.0],["2021-03-15",23.2051,23.6073,22.9906,23.5895,1003800.0],["2021-03-16",23.3392,23.4375,22.8654,22.9012,927200.0],["2021-03-17",23.0799,23.3123,22.8922,23.1872,1062800.0],["2021-03-18",23.366,23.8129,22.9101,22.928,1080000.0],["2021-03-19",22.8654,23.071,22.3917,22.7939,3555700.0],["2021-03-22",22.6062,22.7135,22.2397,22.347,1133300.0],["2021-03-23",22.0788,22.2755,21.2475,21.3816,1285000.0],["2021-03-24",21.6855,22.0788,21.2922,21.2922,1171200.0],["2021-03-25",21.2475,22.2218,21.167,22.1503,998000.0],["2021-03-26",22.4185,22.6866,21.9447,22.347,1080300.0],["2021-03-29",21.9984,22.4364,21.7838,21.8911,939700.0],["2021-03-30",22.0252,22.5526,22.0252,22.3738,812400.0],["2021-03-31",21.9358,22.1056,21.6229,21.7123,1196900.0],["2021-04-01",21.6944,22.2576,21.6944,22.2486,1158900.0],["2021-04-05",22.5257,22.6777,22.3112,22.481,636700.0],["2021-04-06",22.4542,22.6151,22.2933,22.4274,526700.0],["2021-04-07",22.49,22.6419,22.3917,22.5347,550700.0],["2021-04-08",22.4274,22.5883,22.0877,22.3291,771800.0],["2021-04-09",22.4542,22.5883,22.3112,22.5615,629000.0],["2021-04-12",22.7224,22.8475,22.5436,22.776,878000.0],["2021-04-13",22.6062,22.7403,22.347,22.4542,483000.0],["2021-04-14",22.481,22.928,22.4721,22.6688,871600.0],["2021-04-15",22.785,22.785,22.3917,22.6688,567000.0],["2021-04-16",22.9459,23.1961,22.8654,22.9459,733100.0],["2021-04-19",22.9995,23.2408,22.919,23.0799,995700.0],["2021-04-20",22.8475,22.8922,22.1861,22.2844,807700.0],["2021-04-21",22.2844,22.8565,22.1771,22.8028,893100.0],["2021-04-22",22.7492,22.776,22.4185,22.4632,649600.0],["2021-04-23",22.5704,22.9816,22.481,22.8386,816300.0],["2021-04-26",22.9995,23.2855,22.8565,22.8922,516200.0],["2021-04-27",22.8028,23.0621,22.8028,23.0084,495400.0],["2021-04-28",23.1604,23.2319,22.9369,23.1157,544300.0],["2021-04-29",23.2587,23.6163,22.9369,23.3302,757700.0],["2021-04-30",23.1068,23.2945,22.6956,22.8207,886300.0],["2021-05-03",23.1872,23.6252,22.9995,23.2677,1141900.0],["2021-05-04",23.1157,23.357,22.8475,23.2855,895200.0],["2021-05-05",23.357,23.5716,23.071,23.3481,803900.0],["2021-05-06",23.4732,24.0543,23.1961,24.0543,851200.0],["2021-05-07",23.6431,24.0811,23.509,24.0275,607600.0],["2021-05-10",24.1973,24.9035,24.1347,24.3314,1457900.0],["2021-05-11",23.7235,24.3224,23.5626,24.0632,1294400.0],["2021-05-12",24.1615,24.2777,23.5001,23.5179,951400.0],["2021-05-13",23.3839,24.4833,23.3481,24.3403,1210400.0],["2021-05-14",24.2956,24.5638,24.2241,24.537,1285700.0],["2021-05-17",24.4476,24.8319,24.2599,24.8319,1012200.0],["2021-05-18",24.7426,24.9303,24.5191,24.537,1662100.0],["2021-05-19",24.1883,24.2777,23.652,24.2152,861000.0],["2021-05-20",24.0543,24.3046,23.7682,24.0096,804200.0],["2021-05-21",24.1884,24.4297,24.0453,24.099,699100.0],["2021-05-24",24.1705,24.2599,23.9649,24.0543,487000.0],["2021-05-25",24.1526,24.2241,23.3392,23.366,730700.0],["2021-05-26",23.366,23.652,23.1961,23.5626,687700.0],["2021-05-27",23.9291,24.1168,23.7057,23.8129,1150000.0],["2021-05-28",23.9917,23.9917,23.4911,23.7414,644500.0],["2021-06-01",24.0453,24.1168,23.7414,23.8934,1010700.0],["2021-06-02",24.0721,24.0721,23.4464,23.5984,1607200.0],["2021-06-03",23.4643,23.6163,23.2677,23.4464,778000.0],["2021-06-04",23.4554,23.4911,23.1604,23.3481,592600.0],["2021-06-07",23.3749,23.5179,23.3034,23.366,704000.0],["2021-06-08",23.214,23.3123,22.8654,23.071,862700.0],["2021-06-09",22.9093,23.098,22.6488,22.6667,814600.0],["2021-06-10",22.9722,23.0351,22.1816,22.2085,1257200.0],["2021-06-11",22.2445,22.487,22.1816,22.2535,836100.0],["2021-06-14",22.1636,22.4421,21.7503,21.93,939200.0],["2021-06-15",21.9749,22.4511,21.93,22.2355,1769300.0],["2021-06-16",22.0917,22.3433,21.93,22.2355,1416100.0],["2021-06-17",22.3433,22.3523,21.0137,21.1394,1188700.0],["2021-06-18",20.7621,20.9328,20.268,20.2949,3186300.0],["2021-06-21",20.5555,21.0137,20.5465,20.8969,833000.0],["2021-06-22",20.807,21.0226,20.5914,20.9328,1062400.0],["2021-06-23",20.9508,21.1305,20.8879,20.9867,909800.0],["2021-06-24",21.0406,21.2742,20.9148,21.2203,868400.0],["2021-06-25",21.3191,21.7234,21.2652,21.4629,2743000.0],["2021-06-28",21.382,21.4,21.0047,21.2293,885600.0],["2021-06-29",21.4539,21.5617,21.0226,21.0406,734500.0],["2021-06-30",20.9687,21.3101,20.9687,21.2203,971100.0],["2021-07-01",21.4269,21.4898,21.2203,21.391,1056100.0],["2021-07-02",21.4179,21.4539,21.2652,21.3281,617000.0],["2021-07-06",21.3461,21.373,20.825,20.9777,1693900.0],["2021-07-07",20.798,21.2203,20.7441,21.1305,1205100.0],["2021-07-08",20.5824,20.6543,20.1332,20.232,1311100.0],["2021-07-09",20.6992,21.1305,20.6813,21.0676,727200.0],["2021-07-12",20.798,21.3101,20.7082,21.2922,631700.0],["2021-07-13",21.1484,21.2832,20.825,20.9148,886000.0],["2021-07-14",21.0316,21.2832,20.6723,20.7352,674900.0],["2021-07-15",20.4656,20.9777,20.4656,20.807,836000.0],["2021-07-16",21.0316,21.0676,20.4926,20.5375,721600.0],["2021-07-19",19.9895,20.0973,19.6571,19.8637,922700.0],["2021-07-20",19.9356,20.6633,19.8368,20.4117,1281700.0],["2021-07-21",20.7531,21.1484,20.5914,20.6812,732000.0],["2021-07-22",20.6273,20.6273,20.2231,20.3129,617100.0],["2021-07-23",20.5824,20.6992,20.3309,20.4027,486700.0],["2021-07-26",20.5195,20.807,20.4836,20.6723,433600.0],["2021-07-27",20.3848,20.7082,20.3129,20.5016,637900.0],["2021-07-28",20.5914,20.7621,20.1781,20.5195,705500.0],["2021-07-29",20.825,21.3011,20.4297,20.6273,1102200.0],["2021-07-30",20.6273,20.9328,20.4656,20.5195,780400.0],["2021-08-02",20.5914,21.0586,20.268,20.2949,647800.0],["2021-08-03",20.4926,20.6723,20.0074,20.4836,556800.0],["2021-08-04",20.1602,20.4567,19.9895,20.0434,717200.0],["2021-08-05",20.259,20.5285,20.2231,20.4926,831400.0],["2021-08-06",20.8609,21.1394,20.7531,20.7621,952800.0],["2021-08-09",20.6812,20.8519,20.4207,20.6633,575400.0],["2021-08-10",20.6004,21.1035,20.5465,20.9867,607100.0],["2021-08-11",20.9687,21.4718,20.825,21.4539,670800.0],["2021-08-12",21.5617,21.5707,21.1933,21.2832,694100.0],["2021-08-13",21.2472,21.4,21.1664,21.2652,585900.0],["2021-08-16",21.0765,21.382,20.9418,21.1305,600600.0],["2021-08-17",20.825,21.1754,20.798,21.1394,743000.0],["2021-08-18",21.0855,21.382,20.9957,21.0676,803400.0],["2021-08-19",20.8609,21.2383,20.7082,20.8609,770000.0],["2021-08-20",20.7172,21.373,20.7172,21.3281,824300.0],["2021-08-23",21.5078,21.6515,21.382,21.5527,678300.0],["2021-08-24",21.6425,22.0019,21.5886,21.93,677300.0],["2021-08-25",22.0199,22.3792,21.8043,22.0558,680400.0],["2021-08-26",22.1187,22.2175,21.7953,21.7953,571300.0],["2021-08-27",21.8671,22.3343,21.8671,22.2894,722000.0],["2021-08-30",22.3343,22.3343,21.957,22.0648,794400.0],["2021-08-31",22.1097,22.2535,21.9031,21.9749,689200.0],["2021-09-01",22.0648,22.1996,21.6425,21.6515,1125100.0],["2021-09-02",21.8222,21.8222,21.4179,21.5437,909900.0],["2021-09-03",21.4539,21.6246,21.1664,21.3101,633000.0],["2021-09-07",21.2652,21.5168,21.1664,21.1933,632900.0],["2021-09-08",21.1035,21.3371,20.8879,21.0047,1044800.0],["2021-09-09",20.9414,21.5106,20.9053,20.9776,890400.0],["2021-09-10",21.5648,21.9623,21.0408,21.0498,865100.0],["2021-09-13",21.3751,21.6642,21.2034,21.6371,904600.0],["2021-09-14",21.6551,21.7093,21.2305,21.357,891300.0],["2021-09-15",21.4564,21.628,21.2576,21.5287,717800.0],["2021-09-16",21.7184,21.7816,21.2667,21.366,703500.0],["2021-09-17",21.4112,21.7003,20.9685,21.086,3545000.0],["2021-09-20",20.5259,20.6343,19.8754,20.2187,1341100.0],["2021-09-21",20.3542,20.4536,19.8935,20.029,1110800.0],["2021-09-22",20.3452,20.5891,20.3271,20.4174,755800.0],["2021-09-23",20.553,21.095,20.553,20.824,744300.0],["2021-09-24",20.8692,21.1763,20.6614,21.0498,678400.0],["2021-09-27",21.3389,21.8087,21.2576,21.6642,1043500.0],["2021-09-28",21.7726,21.9533,21.5467,21.5648,749000.0],["2021-09-29",21.6371,21.6732,21.366,21.5287,576700.0],["2021-09-30",21.7003,21.7455,21.2576,21.2667,587500.0],["2021-10-01",21.3751,22.0798,21.3028,21.8629,680100.0],["2021-10-04",21.9171,22.3508,21.9171,22.1882,911300.0],["2021-10-05",22.2875,22.7483,22.0255,22.667,818500.0],["2021-10-06",22.4321,22.8386,22.2604,22.8206,991700.0],["2021-10-07",22.9741,23.3897,22.9741,23.0735,916700.0],["2021-10-08",23.2542,23.6427,23.2,23.4439,931800.0],["2021-10-11",23.5343,23.7872,23.3626,23.3807,780800.0],["2021-10-12",23.3174,23.5794,23.2361,23.453,711200.0],["2021-10-13",23.3807,23.453,22.7844,22.9832,755700.0],["2021-10-14",23.2903,23.5704,23.2181,23.3897,726600.0],["2021-10-15",23.8053,23.8053,23.2452,23.2452,917500.0],["2021-10-18",23.1277,23.3536,22.9832,23.0735,740200.0],["2021-10-19",23.2813,23.3717,23.0826,23.191,617000.0],["2021-10-20",23.1187,23.5252,23.0283,23.2903,753700.0],["2021-10-21",23.2181,23.3897,23.1187,23.2361,732000.0],["2021-10-22",23.3084,23.471,23.1006,23.2723,621100.0],["2021-10-25",23.2181,23.6427,23.1097,23.5343,784900.0],["2021-10-26",23.6246,23.9137,23.5343,23.7511,676600.0],["2021-10-27",23.6879,23.7601,23.1368,23.2723,783300.0],["2021-10-28",23.1819,23.6969,22.1791,22.3237,1343100.0],["2021-10-29",22.3688,22.396,21.628,21.8087,1507100.0],["2021-11-01",22.0798,22.6037,21.9804,22.5586,873700.0],["2021-11-02",22.4863,22.8296,22.3327,22.7393,858400.0],["2021-11-03",22.6399,23.5614,22.5766,23.2723,978900.0],["2021-11-04",23.2632,23.2632,22.4682,22.7393,807600.0],["2021-11-05",23.0464,23.3536,22.8928,22.9832,1562000.0],["2021-11-08",23.1277,23.3084,22.667,22.676,757000.0],["2021-11-09",22.5134,22.5947,22.1791,22.2695,1086800.0],["2021-11-10",22.3688,22.9109,22.1069,22.3688,1271000.0],["2021-11-11",22.3327,22.7844,22.1882,22.6037,651300.0],["2021-11-12",22.6037,22.676,22.3779,22.4502,718700.0],["2021-11-15",22.5766,22.7483,22.4231,22.4682,774100.0],["2021-11-16",22.5405,22.6399,22.1791,22.1791,764000.0],["2021-11-17",22.0436,22.2333,21.881,22.0346,744100.0],["2021-11-18",22.143,22.1972,21.7545,21.9171,794300.0],["2021-11-19",21.6009,21.7907,21.3751,21.628,735900.0],["2021-11-22",21.9081,22.2875,21.7003,21.9623,866000.0],["2021-11-23",22.1249,22.405,22.0707,22.3508,762500.0],["2021-11-24",22.2153,22.3146,21.89,21.9352,590200.0],["2021-11-26",20.9505,21.3389,20.5168,21.1221,721700.0],["2021-11-29",21.4203,21.4835,20.6975,20.7879,756600.0],["2021-11-30",20.5078,20.6614,20.2729,20.4717,1231800.0],["2021-12-01",21.0047,21.0679,19.9206,19.9296,800000.0],["2021-12-02",20.1284,21.077,20.047,20.8872,1064300.0],["2021-12-03",20.8782,21.1854,20.7517,20.9053,726800.0],["2021-12-06",21.3299,21.881,21.2396,21.5196,782100.0],["2021-12-07",21.619,21.8268,21.4112,21.4925,656800.0],["2021-12-08",21.5467,21.8268,21.5196,21.5558,507300.0],["2021-12-09",21.2742,21.6829,21.2651,21.5558,564700.0],["2021-12-10",21.692,21.7738,21.4558,21.5103,628900.0],["2021-12-13",21.3014,21.5648,21.1561,21.474,998500.0],["2021-12-14",21.6466,22.2734,21.5194,21.9282,851100.0],["2021-12-15",22.0463,22.2189,21.474,22.019,1116400.0],["2021-12-16",22.2643,22.3551,21.7374,21.8101,2131200.0],["2021-12-17",21.6829,21.8464,21.3468,21.4013,2763100.0],["2021-12-20",21.0834,21.1561,20.3567,20.5384,1109600.0],["2021-12-21",20.8563,21.5649,20.7382,21.4377,1057500.0],["2021-12-22",21.4377,21.8737,21.4104,21.6466,414300.0],["2021-12-23",21.6829,22.019,21.6829,21.7647,396100.0],["2021-12-27",21.8192,21.8828,21.5376,21.8737,395800.0],["2021-12-28",21.8374,22.2007,21.8374,22.0281,546800.0],["2021-12-29",22.0372,22.1644,21.9736,22.0554,316700.0],["2021-12-30",22.1553,22.2825,21.9009,21.9191,441500.0],["2021-12-31",21.8101,21.9645,21.6103,21.6557,966900.0],["2022-01-03",21.8919,22.5459,21.8828,22.1916,799900.0],["2022-01-04",22.446,23.0455,22.446,22.8911,667700.0],["2022-01-05",22.2098,22.7457,22.2098,22.4278,1065500.0],["2022-01-06",22.7276,23.0182,22.5641,22.8729,856800.0],["2022-01-07",23.0364,23.3271,22.9002,23.1182,908600.0],["2022-01-10",23.2817,23.3725,23.0092,23.1908,790000.0],["2022-01-11",23.3634,23.5088,22.9637,23.4997,673200.0],["2022-01-12",23.4089,23.6541,23.2817,23.3816,795600.0],["2022-01-13",23.5451,23.9266,23.5451,23.6269,606300.0],["2022-01-14",23.2908,23.8085,23.0909,23.8085,553900.0],["2022-01-18",23.8358,23.8903,23.4815,23.5088,685900.0],["2022-01-19",23.5724,23.5724,23.0092,23.0637,603800.0],["2022-01-20",23.0001,23.3816,22.5822,22.6186,561300.0],["2022-01-21",22.5822,22.7276,22.128,22.1735,875100.0],["2022-01-24",21.7829,22.5913,21.4922,22.5186,1012200.0],["2022-01-25",22.228,22.9456,21.8192,22.7548,912300.0],["2022-01-26",22.9547,23.3634,22.5731,22.9183,800500.0],["2022-01-27",23.1545,23.3907,22.019,22.3188,1071000.0],["2022-01-28",22.3551,22.6004,21.8919,22.5731,906200.0],["2022-01-31",22.3006,22.7185,22.0645,22.6549,1597100.0],["2022-02-01",22.6549,22.8729,22.4551,22.7639,1514200.0],["2022-02-02",22.5822,22.9819,22.5459,22.7639,1389300.0],["2022-02-03",22.8457,22.9002,22.5005,22.5913,876800.0],["2022-02-04",22.5731,23.2635,22.4551,23.0455,1055900.0],["2022-02-07",23.0001,23.3998,23.0001,23.1091,635000.0],["2022-02-08",23.3362,23.7268,23.1636,23.5905,1019500.0],["2022-02-09",23.7995,24.29,22.9274,23.1818,1512200.0],["2022-02-10",23.1999,24.0356,23.1908,23.3544,1005500.0],["2022-02-11",23.2817,23.8812,23.0546,23.2544,1059600.0],["2022-02-14",23.3271,23.3816,22.4823,22.7548,1018600.0],["2022-02-15",22.991,23.1363,22.6004,22.7003,1516300.0],["2022-02-16",22.6004,22.9274,22.4732,22.8547,1293300.0],["2022-02-17",22.6458,22.7185,22.2916,22.4096,932100.0],["2022-02-18",22.3188,22.8547,22.3188,22.6276,992300.0],["2022-02-22",22.555,22.7276,22.2734,22.4096,665900.0],["2022-02-23",22.6095,22.7639,22.0281,22.1008,809300.0],["2022-02-24",21.3923,21.6829,20.9472,21.6284,1544400.0],["2022-02-25",21.7919,22.5913,21.7919,22.4823,828700.0],["2022-02-28",21.8283,22.2461,21.7738,21.9555,2152800.0],["2022-03-01",21.5921,21.6829,20.4021,20.5566,1491500.0],["2022-03-02",20.82,21.7738,20.5747,21.7102,1159300.0],["2022-03-03",21.7465,21.9191,21.4013,21.7919,911800.0],["2022-03-04",21.2197,21.4649,21.1107,21.2833,1196400.0],["2022-03-07",21.0562,21.0562,20.5384,20.7019,1209000.0],["2022-03-08",20.9653,21.5103,20.8018,20.8109,1150800.0],["2022-03-09",21.4961,21.8432,21.3042,21.3682,1192400.0],["2022-03-10",21.0667,21.4687,21.021,21.2129,993300.0],["2022-03-11",21.3682,21.5874,21.2311,21.2768,1590100.0],["2022-03-14",21.6057,21.9528,21.2859,21.4961,828200.0],["2022-03-15",21.697,21.9346,21.423,21.7336,731900.0],["2022-03-16",22.0168,22.5467,21.8341,22.5193,1167400.0],["2022-03-17",22.3,22.5467,22.236,22.5193,946100.0],["2022-03-18",22.4096,22.501,21.962,22.4736,2365400.0],["2022-03-21",22.6654,22.8938,22.3914,22.6837,722800.0],["2022-03-22",23.0491,23.3506,22.7568,22.8664,1127700.0],["2022-03-23",22.7385,22.9943,22.4736,22.5284,981000.0],["2022-03-24",22.6746,23.0674,22.5193,23.0583,919100.0],["2022-03-25",23.1222,23.6703,23.1039,23.6429,760000.0],["2022-03-28",23.6155,23.6155,23.0765,23.3232,709300.0],["2022-03-29",23.6521,23.78,23.1953,23.3415,879600.0],["2022-03-30",23.3871,23.5333,23.0217,23.1222,493500.0],["2022-03-31",23.0217,23.314,22.9212,22.9212,688000.0],["2022-04-01",23.2044,23.4145,23.0491,23.2592,857300.0],["2022-04-04",23.1496,23.1953,22.6928,22.7385,644300.0],["2022-04-05",22.5832,23.0126,22.4827,22.5193,766200.0],["2022-04-06",22.4553,22.8025,22.4188,22.4188,771300.0],["2022-04-07",22.3365,22.4553,21.9163,22.2635,814300.0],["2022-04-08",22.3731,22.7294,22.2909,22.5923,683900.0],["2022-04-11",22.6928,23.1953,22.5284,22.5923,861000.0],["2022-04-12",22.5558,22.9304,22.4553,22.5741,817900.0],["2022-04-13",22.501,23.2775,22.4736,23.2318,677700.0],["2022-04-14",23.2227,23.4968,23.1039,23.177,647300.0],["2022-04-18",23.0857,23.5059,23.0857,23.177,554900.0],["2022-04-19",23.3323,23.5242,23.2501,23.3871,654100.0],["2022-04-20",23.4876,23.8439,23.4876,23.5973,638100.0],["2022-04-21",23.7891,23.9535,23.4237,23.4602,847500.0],["2022-04-22",23.3871,23.4602,22.7842,22.8025,723800.0],["2022-04-25",22.5649,22.7476,21.8798,22.6837,841700.0],["2022-04-26",22.3,22.6563,22.1904,22.2543,850800.0],["2022-04-27",22.163,22.5467,22.0168,22.3,772300.0],["2022-04-28",22.5193,22.702,22.1082,22.6837,812300.0],["2022-04-29",22.5375,22.7568,21.962,22.0533,750100.0],["2022-05-02",22.0259,22.1538,21.5783,22.0351,968500.0],["2022-05-03",21.1855,21.2037,19.404,19.6141,2224300.0],["2022-05-04",19.5593,20.0252,19.2852,19.8791,1984300.0],["2022-05-05",19.6689,19.9339,19.3857,19.6872,1368700.0],["2022-05-06",19.6598,20.1349,19.2396,19.4497,1213700.0],["2022-05-09",19.3309,19.5502,19.1025,19.267,1137700.0],["2022-05-10",19.267,19.5593,18.5179,18.8467,932800.0],["2022-05-11",18.9472,19.267,18.4996,18.6001,904000.0],["2022-05-12",18.5544,18.6001,17.787,18.2164,929500.0],["2022-05-13",18.3991,18.5727,18.2073,18.3534,1231900.0],["2022-05-16",18.2803,18.4265,17.8875,18.1342,1033400.0],["2022-05-17",18.4722,18.9198,18.3808,18.8102,1236400.0],["2022-05-18",18.6823,18.8376,18.2895,18.4082,859400.0],["2022-05-19",18.189,18.3717,17.7139,17.8053,1050300.0],["2022-05-20",17.9149,18.0245,17.3211,17.6317,1062700.0],["2022-05-23",18.0154,18.4082,17.787,18.2255,1227700.0],["2022-05-24",18.2986,18.4174,17.9515,18.2895,998400.0],["2022-05-25",18.1342,18.6458,18.1342,18.463,867400.0],["2022-05-26",18.7188,18.8559,18.664,18.7463,936900.0],["2022-05-27",18.664,18.8376,18.6366,18.8102,825500.0],["2022-05-31",18.6914,19.1117,18.5361,18.7919,1652400.0],["2022-06-01",18.7463,18.9564,18.3351,18.7919,1041200.0],["2022-06-02",18.8924,18.929,18.4722,18.5818,1273500.0],["2022-06-03",18.527,18.6366,18.2712,18.326,886000.0],["2022-06-06",18.39,18.6549,18.2895,18.5727,1121400.0],["2022-06-07",18.5635,18.8285,18.3991,18.7828,632400.0],["2022-06-08",18.5453,18.6092,18.2895,18.4356,586500.0],["2022-06-09",18.2885,18.3896,18.0033,18.0217,539400.0],["2022-06-10",17.6077,17.8377,17.4329,17.4421,1092500.0],["2022-06-13",17.0465,17.1937,16.5774,16.6602,1008100.0],["2022-06-14",16.7153,16.9637,16.4946,16.6969,1840100.0],["2022-06-15",16.8809,17.0557,16.559,16.7981,972000.0],["2022-06-16",16.5222,16.5498,15.7586,15.869,1129300.0],["2022-06-17",15.8782,16.1358,15.7034,16.007,2381300.0],["2022-06-21",16.3934,16.513,16.099,16.3934,1007400.0],["2022-06-22",16.099,16.375,16.099,16.237,1205000.0],["2022-06-23",16.237,16.3566,15.731,15.8322,1620700.0],["2022-06-24",16.0254,16.9913,15.9978,16.9453,3266700.0],["2022-06-27",16.9913,17.0189,16.6234,16.743,941300.0],["2022-06-28",17.0281,17.1569,16.6142,16.651,958400.0],["2022-06-29",16.6326,16.7889,16.4854,16.7245,881300.0],["2022-06-30",16.5498,16.7889,16.329,16.6418,741600.0],["2022-07-01",16.559,17.1109,16.4394,17.0557,899000.0],["2022-07-05",16.6877,16.7705,16.1634,16.559,724600.0],["2022-07-06",16.3474,16.4946,15.9242,16.1358,986300.0],["2022-07-07",16.3842,16.5498,16.2738,16.3474,643300.0],["2022-07-08",16.4302,16.4854,16.2094,16.283,523900.0],["2022-07-11",16.1818,16.3106,16.0346,16.191,608700.0],["2022-07-12",16.1358,16.5682,16.0806,16.3474,1142200.0],["2022-07-13",16.0714,16.1358,15.6574,15.7678,934500.0],["2022-07-14",15.3906,15.547,15.2342,15.3906,890400.0],["2022-07-15",15.6942,15.8598,15.4458,15.7678,964200.0],["2022-07-18",15.9242,16.1266,15.7218,15.7678,1154600.0],["2022-07-19",16.0622,16.4026,15.961,16.2462,1338100.0],["2022-07-20",16.2462,16.5498,16.1542,16.5406,1160900.0],["2022-07-21",16.4762,16.6326,16.1818,16.6326,1041200.0],["2022-07-22",16.7153,16.8901,16.4394,16.5866,787300.0],["2022-07-25",16.7889,16.9637,16.6418,16.8809,659600.0],["2022-07-26",16.7613,17.0189,16.7521,16.9361,739000.0],["2022-07-27",16.9085,17.1845,16.8533,17.1385,769200.0],["2022-07-28",17.1845,17.2489,16.8257,17.1109,768700.0],["2022-07-29",17.1017,17.3225,17.1017,17.2489,797200.0],["2022-08-01",17.0189,17.3685,16.9545,17.3041,742300.0],["2022-08-02",17.5893,17.7733,16.5774,16.605,1124000.0],["2022-08-03",16.8441,16.9453,16.605,16.8717,887500.0],["2022-08-04",16.8533,17.0281,16.6326,16.6694,676300.0],["2022-08-05",16.6694,16.9177,16.6694,16.8349,729000.0],["2022-08-08",16.9545,17.1845,16.9545,17.0833,585500.0],["2022-08-09",17.0925,17.3041,17.0189,17.2857,558900.0],["2022-08-10",17.5985,17.7457,17.5249,17.6813,662200.0],["2022-08-11",17.8193,18.0769,17.8101,17.9481,591000.0],["2022-08-12",18.0033,18.3344,17.8653,18.3068,623300.0],["2022-08-15",18.0769,18.3436,18.0309,18.316,486500.0],["2022-08-16",18.3436,18.5644,18.2517,18.5368,686500.0],["2022-08-17",18.27,18.3528,18.0769,18.2057,551100.0],["2022-08-18",18.2885,18.6196,18.1597,18.6012,499900.0],["2022-08-19",18.4908,18.5276,18.1505,18.3068,598900.0],["2022-08-22",18.0125,18.0953,17.6997,17.7641,634400.0],["2022-08-23",17.8377,17.9389,17.8009,17.8193,505000.0],["2022-08-24",17.7457,17.8469,17.6261,17.6905,433400.0],["2022-08-25",17.6721,18.0309,17.5617,17.9573,505000.0],["2022-08-26",18.0033,18.0677,17.3961,17.3961,526400.0],["2022-08-29",17.1845,17.3225,16.9821,17.2121,450500.0],["2022-08-30",17.2765,17.2857,16.9913,17.0649,460200.0],["2022-08-31",17.0465,17.1293,16.8441,16.9361,937600.0],["2022-09-01",16.8533,16.8533,16.605,16.7613,648600.0],["2022-09-02",16.9085,17.1661,16.5222,16.5958,774900.0],["2022-09-06",16.7337,16.7337,16.283,16.3842,1460700.0],["2022-09-07",16.2646,16.7153,16.2278,16.7062,658300.0],["2022-09-08",16.6505,17.2995,16.632,17.2624,836300.0],["2022-09-09",17.4293,17.7723,17.318,17.6611,712300.0],["2022-09-12",17.7445,18.0226,17.6425,18.0133,1056400.0],["2022-09-13",17.8001,18.0875,17.318,17.4015,1163800.0],["2022-09-14",17.4849,17.6703,17.3366,17.6332,1050600.0],["2022-09-15",17.6611,17.9114,17.5498,17.7074,908200.0],["2022-09-16",17.522,17.7074,17.2531,17.6703,1917700.0],["2022-09-19",17.4756,18.1802,17.4756,18.171,790500.0],["2022-09-20",17.9484,18.0597,17.5591,17.763,715700.0],["2022-09-21",17.9021,18.0412,17.5127,17.522,629700.0],["2022-09-22",17.5498,17.5498,17.2995,17.4015,607300.0],["2022-09-23",17.1604,17.2902,16.3446,16.6876,1079600.0],["2022-09-26",16.5671,16.9379,16.5485,16.6691,1008300.0],["2022-09-27",16.8174,16.8823,16.2055,16.428,763600.0],["2022-09-28",16.4187,17.0677,16.3817,16.9101,664300.0],["2022-09-29",16.6783,16.7432,16.4188,16.6783,659600.0],["2022-09-30",16.734,17.1141,16.6227,16.6598,965000.0],["2022-10-03",16.9379,17.2346,16.5207,17.0121,987900.0],["2022-10-04",17.1882,17.9763,17.1882,17.9114,1073700.0],["2022-10-05",17.6147,17.8743,17.4942,17.8094,847700.0],["2022-10-06",17.6425,17.8001,17.4942,17.7167,527000.0],["2022-10-07",17.6518,17.7352,17.2809,17.3551,802600.0],["2022-10-10",17.5127,17.7538,17.3551,17.4849,624500.0],["2022-10-11",17.4478,17.9206,17.318,17.5127,869700.0],["2022-10-12",17.42,17.5683,17.1882,17.3737,734400.0],["2022-10-13",17.1326,18.3007,16.9379,18.1617,810300.0],["2022-10-14",18.3286,18.6345,17.8557,17.9577,775800.0],["2022-10-17",18.4583,18.5511,18.0597,18.2915,786300.0],["2022-10-18",18.6994,18.9404,18.4954,18.6252,748200.0],["2022-10-19",18.4027,18.7087,18.2451,18.4305,605800.0],["2022-10-20",18.3286,18.4769,17.9114,17.9948,609500.0],["2022-10-21",18.0875,18.6067,18.0782,18.514,681400.0],["2022-10-24",18.5974,19.061,18.514,19.0331,798500.0],["2022-10-25",18.8292,19.3484,18.8199,19.2649,1022800.0],["2022-10-26",19.3854,19.5523,19.1722,19.1815,673800.0],["2022-10-27",19.3576,19.6636,19.2649,19.3576,665000.0],["2022-10-28",19.5152,20.5258,19.4133,20.4145,1100900.0],["2022-10-31",20.2013,20.5258,20.2013,20.4516,993900.0],["2022-11-01",19.7099,20.5907,19.4689,20.4794,1301800.0],["2022-11-02",20.4979,20.5443,19.6821,19.7748,1095100.0],["2022-11-03",19.4874,19.7655,19.302,19.5801,688500.0],["2022-11-04",19.7655,20.1735,19.6636,20.1642,609200.0],["2022-11-07",20.2569,20.3218,19.7934,20.1642,547100.0],["2022-11-08",20.0993,20.4145,19.9417,20.2847,913400.0],["2022-11-09",20.0529,20.3403,19.8768,19.9046,542400.0],["2022-11-10",20.5999,21.2674,20.3774,21.2674,1723500.0],["2022-11-11",21.3231,21.4528,21.0542,21.1098,867900.0],["2022-11-14",20.9615,21.0727,20.7575,20.7853,877300.0],["2022-11-15",20.9893,21.1562,20.6926,20.7668,1031100.0],["2022-11-16",20.6926,20.7761,20.4052,20.4701,732400.0],["2022-11-17",20.2384,20.5721,20.1271,20.5536,523400.0],["2022-11-18",20.9151,21.0635,20.7575,21.0449,727400.0],["2022-11-21",20.9337,21.0542,20.7297,21.0171,689600.0],["2022-11-22",21.2767,21.4992,21.0727,21.3787,547000.0],["2022-11-23",21.2582,21.4343,21.1654,21.3601,433400.0],["2022-11-25",21.4807,21.5548,21.425,21.5177,216400.0],["2022-11-28",21.3416,21.4899,21.1376,21.2118,518600.0],["2022-11-29",21.1284,21.3509,21.0635,21.3323,474500.0],["2022-11-30",21.3231,21.7681,21.0264,21.7681,860500.0],["2022-12-01",21.87,21.9164,21.4807,21.5456,579700.0],["2022-12-02",21.2767,21.5734,21.2767,21.4436,484500.0],["2022-12-05",21.3045,21.3231,20.8502,21.0171,585500.0],["2022-12-06",20.9522,21.1376,20.7019,21.0264,567400.0],["2022-12-07",20.9337,21.2396,20.8688,20.98,526700.0],["2022-12-08",21.092,21.2039,20.9147,21.1386,718300.0],["2022-12-09",20.9894,21.1666,20.8308,20.8588,563200.0],["2022-12-12",20.8774,20.9054,20.5789,20.8774,702700.0],["2022-12-13",21.4931,21.4931,20.7841,20.8214,931600.0],["2022-12-14",20.8867,21.12,20.7002,20.8588,890700.0],["2022-12-15",20.5602,20.7095,20.1871,20.2617,892600.0],["2022-12-16",19.9539,20.327,19.9539,20.2897,1633600.0],["2022-12-19",20.2711,20.5043,19.9166,20.1218,904200.0],["2022-12-20",20.3177,20.8401,20.2711,20.7095,609900.0],["2022-12-21",20.9894,21.2785,20.9707,21.2132,737000.0],["2022-12-22",21.1573,21.1666,20.6069,21.0173,503900.0],["2022-12-23",20.9987,21.3438,20.9614,21.3252,409400.0],["2022-12-27",21.4278,21.5211,21.12,21.2226,512100.0],["2022-12-28",21.3625,21.3812,20.8774,20.8774,410300.0],["2022-12-29",21.0453,21.5304,20.9614,21.4278,478100.0],["2022-12-30",21.2319,21.4278,21.1946,21.3159,438000.0],["2023-01-03",21.5211,21.5864,21.2506,21.5771,692300.0],["2023-01-04",21.7916,21.9315,21.6797,21.8103,729400.0],["2023-01-05",21.7823,21.8942,21.4744,21.8942,754700.0],["2023-01-06",22.0808,22.3607,22.0342,22.2207,585900.0],["2023-01-09",22.1741,22.1741,21.3345,21.3998,781900.0],["2023-01-10",21.3998,21.9502,21.3159,21.8942,656900.0],["2023-01-11",21.8849,22.0995,21.7916,22.0248,537300.0],["2023-01-12",22.0528,22.0621,21.5771,21.6517,724200.0],["2023-01-13",21.4838,21.689,21.3998,21.605,714400.0],["2023-01-17",21.661,21.661,21.3625,21.4745,400500.0],["2023-01-18",21.4185,21.5864,21.0547,21.1293,820200.0],["2023-01-19",21.064,21.092,20.8494,21.0267,463200.0],["2023-01-20",21.1293,21.4185,20.8494,21.4185,520700.0],["2023-01-23",21.3998,21.6237,21.2972,21.4651,381800.0],["2023-01-24",21.2972,22.0062,21.2879,21.8942,745500.0],["2023-01-25",21.9222,23.6387,21.8849,23.6294,1520100.0],["2023-01-26",23.7133,23.8719,23.3308,23.6107,1154100.0],["2023-01-27",23.5267,23.7973,23.4708,23.76,676000.0],["2023-01-30",23.648,23.7413,23.3029,23.4241,863600.0],["2023-01-31",23.4148,24.0398,23.3588,24.0305,854300.0],["2023-02-01",23.9092,24.4969,23.8812,24.357,945400.0],["2023-02-02",24.329,24.413,23.3495,23.6014,826600.0],["2023-02-03",23.5174,23.76,23.4335,23.5734,735300.0],["2023-02-06",23.3215,23.6387,23.1909,23.5547,614700.0],["2023-02-07",23.2375,23.9092,23.2282,23.732,1217200.0],["2023-02-08",23.1349,23.9559,21.5864,23.9279,1449300.0],["2023-02-09",24.2077,24.3197,23.6107,23.8066,852700.0],["2023-02-10",23.7879,24.1611,23.4521,24.1331,784600.0],["2023-02-13",24.0491,24.3756,24.0491,24.3477,714700.0],["2023-02-14",24.2264,24.4876,23.7879,23.8532,1380000.0],["2023-02-15",23.6573,23.8626,23.5267,23.7693,692400.0],["2023-02-16",23.5734,23.9745,23.5174,23.7413,735500.0],["2023-02-17",23.8532,23.9838,23.6014,23.704,668000.0],["2023-02-21",23.4988,23.5267,22.9297,22.967,933700.0],["2023-02-22",22.967,23.3495,22.8924,23.3402,1320900.0],["2023-02-23",23.7879,24.5809,23.4708,23.7226,1881500.0],["2023-02-24",23.5081,24.2544,23.5081,24.2171,1030500.0],["2023-02-27",24.2917,24.4223,23.7693,23.7693,1049100.0],["2023-02-28",23.9372,24.4316,23.7786,23.8999,1199800.0],["2023-03-01",23.76,24.413,23.76,23.9185,1182500.0],["2023-03-02",23.7786,23.8719,23.5734,23.8253,810500.0],["2023-03-03",24.1984,24.1984,23.704,24.1518,540700.0],["2023-03-06",24.1611,24.2824,23.7786,23.8439,719300.0],["2023-03-07",23.8346,24.0212,23.4335,23.4988,717100.0],["2023-03-08",23.5734,23.592,22.7058,23.0417,970200.0],["2023-03-09",23.0979,23.1449,22.0941,22.1785,710600.0],["2023-03-10",21.9065,21.9065,21.231,21.3623,1311700.0],["2023-03-13",20.6962,20.7337,19.7862,19.9832,1671700.0],["2023-03-14",20.8838,21.2122,20.6118,20.8182,1600800.0],["2023-03-15",20.0864,20.2459,19.2889,19.8988,1490400.0],["2023-03-16",19.683,20.471,19.1576,20.3678,1452900.0],["2023-03-17",20.2459,20.2928,19.5422,19.683,2463100.0],["2023-03-20",19.9457,20.6962,19.8612,20.2646,1514400.0],["2023-03-21",20.9214,21.0715,20.6681,20.6962,1330100.0],["2023-03-22",20.6399,20.6774,19.8612,19.8894,1096400.0],["2023-03-23",19.9457,20.4617,19.5329,19.6642,1525200.0],["2023-03-24",19.3359,19.8143,19.1013,19.8143,1335300.0],["2023-03-27",20.2928,20.3772,19.9832,20.274,874700.0],["2023-03-28",20.1614,20.4054,20.0207,20.199,575000.0],["2023-03-29",20.4617,20.5649,20.3303,20.518,813600.0],["2023-03-30",20.7431,20.8838,20.4241,20.6305,710400.0],["2023-03-31",20.7994,20.8463,20.6118,20.8182,1071100.0],["2023-04-03",20.8182,21.1372,20.715,21.109,1111700.0],["2023-04-04",21.0809,21.3154,20.2271,20.6681,818900.0],["2023-04-05",20.3678,20.6493,20.2646,20.3866,944500.0],["2023-04-06",20.5273,20.6587,20.3491,20.396,570500.0],["2023-04-10",20.3866,20.8557,20.3116,20.6212,712400.0],["2023-04-11",20.7056,20.8276,20.5742,20.6212,770100.0],["2023-04-12",20.8182,20.9401,20.6118,20.7713,707000.0],["2023-04-13",20.7619,20.912,20.5742,20.8557,628700.0],["2023-04-14",20.9495,21.1747,20.4148,20.5555,537000.0],["2023-04-17",20.4429,20.9308,20.2834,20.8932,528800.0],["2023-04-18",21.0152,21.034,20.8182,20.9308,412600.0],["2023-04-19",20.9308,21.1653,20.8369,21.0152,479700.0],["2023-04-20",20.9401,21.0433,20.6212,20.7431,492000.0],["2023-04-21",20.7619,20.7619,20.3022,20.4992,473000.0],["2023-04-24",20.4241,20.7525,20.4241,20.6118,574300.0],["2023-04-25",20.4241,20.5649,20.1333,20.1708,411800.0],["2023-04-26",19.9457,20.3585,19.8425,19.9457,546300.0],["2023-04-27",20.0676,20.5836,20.0301,20.5649,793900.0],["2023-04-28",20.3397,21.1841,20.3397,21.0527,748800.0],["2023-05-01",20.9026,21.4561,20.8932,21.3436,1183700.0],["2023-05-02",20.274,21.2966,18.9043,21.2591,1635900.0],["2023-05-03",21.5781,21.7094,20.0864,20.1333,1321800.0],["2023-05-04",19.8143,19.9363,18.7167,19.2139,1259700.0],["2023-05-05",19.7111,20.2928,19.4203,20.0395,962700.0],["2023-05-08",21.109,21.5781,20.3209,20.3397,1503300.0],["2023-05-09",20.1145,20.3491,20.0207,20.0207,746000.0],["2023-05-10",20.3116,20.3116,19.7017,19.9269,869900.0],["2023-05-11",19.5892,19.9738,19.5422,19.8988,506400.0],["2023-05-12",19.9738,20.1052,19.4953,19.7017,525600.0],["2023-05-15",19.7674,20.1708,19.758,20.1333,827100.0],["2023-05-16",20.0582,20.1427,19.8143,19.8237,865900.0],["2023-05-17",19.955,20.8369,19.955,20.6962,1309700.0],["2023-05-18",20.5836,21.0902,20.4804,21.0527,899600.0],["2023-05-19",21.2122,21.2779,20.6024,20.6868,882900.0],["2023-05-22",20.9495,21.1278,20.6587,20.8463,886600.0],["2023-05-23",20.6681,21.2497,20.6681,20.8182,702300.0],["2023-05-24",20.6118,20.6118,20.2459,20.4054,598000.0],["2023-05-25",20.3491,20.7431,20.3397,20.6962,659600.0],["2023-05-26",20.6774,20.8651,20.5461,20.7337,580000.0],["2023-05-30",20.6774,20.9683,20.4429,20.8463,986800.0],["2023-05-31",20.6399,20.7525,20.1896,20.3678,1007800.0],["2023-06-01",20.471,20.7244,20.2834,20.3491,1058500.0],["2023-06-02",20.7431,21.6531,20.7431,21.5875,1035900.0],["2023-06-05",21.4374,21.55,21.0527,21.1841,738800.0],["2023-06-06",21.2685,21.944,21.2122,21.8408,900200.0],["2023-06-07",22.0003,22.5444,21.822,22.3755,1049500.0],["2023-06-08",22.215,22.4511,21.9318,22.1206,892900.0],["2023-06-09",22.2434,22.3283,21.9885,22.1301,605900.0],["2023-06-12",22.064,22.3944,21.9885,22.2339,679300.0],["2023-06-13",22.2056,22.7815,22.1584,22.5833,913600.0],["2023-06-14",22.6021,22.8854,22.0262,22.1018,715800.0],["2023-06-15",21.9035,22.1962,21.8091,22.0262,720100.0],["2023-06-16",22.1867,22.1867,21.6486,21.7147,1382100.0],["2023-06-20",21.5636,21.6203,21.2615,21.3842,823600.0],["2023-06-21",21.2709,21.6486,21.1199,21.4503,748300.0],["2023-06-22",21.3181,21.3465,21.0255,21.186,571900.0],["2023-06-23",20.8838,21.1199,20.8272,20.9499,1443800.0],["2023-06-26",20.9783,21.3842,20.9499,21.1388,669400.0],["2023-06-27",21.3465,21.7996,21.2426,21.6958,646600.0],["2023-06-28",21.6486,21.8563,21.4125,21.8468,899900.0],["2023-06-29",21.9035,22.2339,21.9035,22.215,516700.0],["2023-06-30",22.4416,22.4888,22.2056,22.3472,625000.0],["2023-07-03",22.2528,22.7437,22.215,22.5549,332400.0],["2023-07-05",22.2623,22.4133,22.0545,22.1773,463800.0],["2023-07-06",21.9885,22.2339,21.8846,22.149,562100.0],["2023-07-07",22.3095,22.8476,22.215,22.4511,599700.0],["2023-07-10",22.3944,22.6588,22.2339,22.2811,567000.0],["2023-07-11",22.3661,22.5266,22.1584,22.4888,595700.0],["2023-07-12",22.7626,22.8476,22.5644,22.7249,789800.0],["2023-07-13",22.6493,22.9892,22.6399,22.9326,466200.0],["2023-07-14",23.0931,23.112,22.5266,22.8287,462300.0],["2023-07-17",22.8287,23.3385,22.8098,23.1025,540100.0],["2023-07-18",23.1403,23.5651,23.1403,23.4613,633400.0],["2023-07-19",23.3385,23.6973,23.3385,23.669,466100.0],["2023-07-20",23.8484,23.9333,23.6879,23.8389,547900.0],["2023-07-21",23.9522,24.0183,23.5651,23.6407,581200.0],["2023-07-24",23.6879,23.9333,23.5746,23.8767,607000.0],["2023-07-25",23.8389,23.9617,23.6973,23.7256,457700.0],["2023-07-26",23.7445,24.1883,23.7351,24.1505,505000.0],["2023-07-27",24.1882,24.3487,23.99,24.0844,519000.0],["2023-07-28",24.2638,24.3582,24.0372,24.1127,431700.0],["2023-07-31",24.1127,24.4904,24.1033,24.2827,854200.0],["2023-08-01",23.6595,23.6595,22.0545,22.9892,1638500.0],["2023-08-02",22.6116,23.5085,22.6116,23.3291,784400.0],["2023-08-03",23.1214,23.6784,23.0931,23.433,929300.0],["2023-08-04",23.3385,23.8012,23.1497,23.3763,936600.0],["2023-08-07",23.5085,24.0466,23.5085,23.7445,482900.0],["2023-08-08",23.4046,23.5557,22.9798,23.5085,457900.0],["2023-08-09",23.4424,23.4424,23.0931,23.1308,448300.0],["2023-08-10",23.4141,23.5651,23.0364,23.0931,625200.0],["2023-08-11",22.9137,23.3858,22.8665,23.3763,472000.0],["2023-08-14",23.3574,23.3574,22.9987,23.112,374500.0],["2023-08-15",22.8193,22.8854,22.4888,22.5077,327700.0],["2023-08-16",22.4133,22.857,22.2811,22.2906,405100.0],["2023-08-17",22.4039,22.5172,22.0451,22.0829,403900.0],["2023-08-18",21.9129,22.1962,21.9129,22.0262,415500.0],["2023-08-21",22.1112,22.2056,21.658,21.8563,357400.0],["2023-08-22",21.8468,22.0073,21.4598,21.4692,406800.0],["2023-08-23",21.4503,21.8185,21.3937,21.7619,327100.0],["2023-08-24",21.7713,22.2056,21.7713,21.9318,363400.0],["2023-08-25",22.0357,22.064,21.6391,21.8374,373500.0],["2023-08-28",21.894,22.3,21.894,22.1018,370900.0],["2023-08-29",22.2056,22.2245,21.9318,22.0451,490200.0],["2023-08-30",21.9979,22.2434,21.979,22.0262,622500.0],["2023-08-31",22.0923,22.2811,21.9885,22.0923,774600.0],["2023-09-01",22.3,22.5644,22.2434,22.4511,342700.0],["2023-09-05",22.2906,22.3567,21.7902,21.9696,551900.0],["2023-09-06",22.0451,22.1584,21.8563,22.1301,360300.0],["2023-09-07",22.1016,22.2156,21.7405,21.997,544900.0],["2023-09-08",21.8545,22.1396,21.731,21.997,436500.0],["2023-09-11",22.1016,22.2536,21.978,22.0351,716200.0],["2023-09-12",22.0446,22.4436,22.0446,22.1776,1017400.0],["2023-09-13",22.3201,22.3581,21.9971,22.2061,496500.0],["2023-09-14",22.5292,22.7477,22.5292,22.6907,574500.0],["2023-09-15",22.4531,22.6812,22.3201,22.6717,1700500.0],["2023-09-18",22.6527,22.6527,22.4151,22.6147,775500.0],["2023-09-19",22.6622,22.9092,22.6337,22.7192,658800.0],["2023-09-20",22.7762,22.9187,22.4626,22.5007,520600.0],["2023-09-21",22.3961,22.5102,22.2251,22.3581,575800.0],["2023-09-22",22.2821,22.7097,22.2821,22.6812,636200.0],["2023-09-25",22.5957,23.1373,22.5957,23.0423,1374100.0],["2023-09-26",22.9472,23.0708,22.5957,22.6052,1703700.0],["2023-09-27",22.6242,22.8237,22.3961,22.7952,919800.0],["2023-09-28",22.7477,23.1183,22.6527,22.8142,892500.0],["2023-09-29",22.8712,23.0043,22.5387,22.5482,760100.0],["2023-10-02",22.5292,22.5292,22.0446,22.3676,546700.0],["2023-10-03",22.2536,22.3106,21.7025,21.7215,591800.0],["2023-10-04",21.693,21.9971,21.4934,21.902,573400.0],["2023-10-05",21.8545,22.1586,21.8545,22.1491,711300.0],["2023-10-06",22.0826,22.5862,22.0161,22.4341,426200.0],["2023-10-09",22.3201,22.9377,22.3201,22.8142,317300.0],["2023-10-10",22.9092,23.0423,22.5767,22.5862,563400.0],["2023-10-11",22.4912,22.8522,22.4341,22.7097,459200.0],["2023-10-12",22.7192,22.7572,22.3866,22.7382,471400.0],["2023-10-13",22.8902,23.0423,22.4056,22.4912,510600.0],["2023-10-16",22.7952,23.0898,22.6432,22.9757,471600.0],["2023-10-17",22.8807,23.4223,22.8807,23.2513,623700.0],["2023-10-18",23.0518,23.1373,22.8237,22.8712,542600.0],["2023-10-19",22.7667,22.8807,22.3581,22.4817,565900.0],["2023-10-20",22.4721,22.6052,21.807,22.0161,669500.0],["2023-10-23",21.978,22.0256,21.5029,21.5124,889500.0],["2023-10-24",21.617,21.7785,21.4744,21.598,464300.0],["2023-10-25",21.4459,21.8165,21.3794,21.3984,727600.0],["2023-10-26",21.579,21.845,21.5029,21.7975,1426600.0],["2023-10-27",21.7405,21.7405,21.1609,21.3794,666300.0],["2023-10-30",21.6265,21.864,21.4934,21.75,475700.0],["2023-10-31",21.7405,22.0731,21.7405,22.0256,595600.0],["2023-11-01",21.9875,22.1586,21.579,21.9115,846700.0],["2023-11-02",22.1776,22.8427,22.0256,22.8237,804200.0],["2023-11-03",23.2513,23.5364,23.1753,23.2988,783200.0],["2023-11-06",23.3843,23.3938,22.8047,22.9472,757700.0],["2023-11-07",23.7549,23.8784,23.0708,23.3843,1055500.0],["2023-11-08",23.4889,23.6599,23.0233,23.1753,501000.0],["2023-11-09",23.2608,23.3558,22.9377,23.0423,532200.0],["2023-11-10",23.1753,23.4128,23.0518,23.2608,420800.0],["2023-11-13",23.1753,23.3463,23.0328,23.0518,450500.0],["2023-11-14",23.5079,24.249,23.5079,24.173,800100.0],["2023-11-15",24.0495,24.5341,23.983,24.0685,848600.0],["2023-11-16",24.1255,24.2015,23.7169,23.8499,451300.0],["2023-11-17",24.059,24.382,23.9069,24.2585,631400.0],["2023-11-20",24.116,24.4296,23.964,24.306,471600.0],["2023-11-21",24.2585,24.5721,24.2205,24.4581,537200.0],["2023-11-22",24.5151,24.8096,24.4296,24.7146,595400.0],["2023-11-24",24.6481,25.1137,24.6101,24.9142,374100.0],["2023-11-27",24.7906,25.6458,24.7906,25.6173,999600.0],["2023-11-28",25.4938,25.4938,24.9712,25.1707,819100.0],["2023-11-29",25.2562,25.4653,24.8476,24.9047,1508900.0],["2023-11-30",24.9332,25.3797,24.8476,25.1802,2054500.0],["2023-12-01",25.0187,25.6458,24.9997,25.5318,1177900.0],["2023-12-04",25.4083,25.7598,25.4083,25.6743,498300.0],["2023-12-05",25.4843,25.6078,25.2657,25.4843,639300.0],["2023-12-06",25.6553,25.8643,25.2467,25.2562,623800.0],["2023-12-07",25.3804,25.4569,25.1224,25.1702,884700.0],["2023-12-08",25.1798,25.3804,25.1129,25.3136,582700.0],["2023-12-11",25.3709,25.6862,25.3709,25.5525,685600.0],["2023-12-12",25.5047,25.7054,25.4856,25.5525,1008100.0],["2023-12-13",25.5525,25.9251,25.304,25.906,918100.0],["2023-12-14",26.0398,26.1736,25.3805,25.5047,1009800.0],["2023-12-15",25.3996,25.3996,25.0173,25.1798,1787900.0],["2023-12-18",25.4282,25.5333,25.1416,25.4569,707200.0],["2023-12-19",25.5525,26.508,25.5142,26.3456,1214700.0],["2023-12-20",26.164,26.7661,26.164,26.2691,1305000.0],["2023-12-21",26.3743,26.7469,26.2691,26.7087,926700.0],["2023-12-22",26.7565,27.091,26.6036,26.68,1021900.0],["2023-12-26",26.6801,27.0241,26.6323,26.8521,935300.0],["2023-12-27",26.8138,27.0432,26.7661,26.8425,1050000.0],["2023-12-28",26.7469,27.1292,26.6801,26.9094,884700.0],["2023-12-29",26.8807,26.9858,26.6609,26.6609,690400.0],["2024-01-02",26.6227,26.7852,26.4603,26.7852,568700.0],["2024-01-03",26.6418,26.6609,26.0876,26.0876,653500.0],["2024-01-04",25.8009,26.0016,25.6289,25.7722,949600.0],["2024-01-05",25.7914,26.1736,25.7245,25.9825,733400.0],["2024-01-08",25.9825,26.0685,25.8009,26.0685,488500.0],["2024-01-09",25.7436,25.906,25.304,25.3996,575700.0],["2024-01-10",25.304,25.7531,25.304,25.7245,565900.0],["2024-01-11",25.5047,25.8391,25.1607,25.8105,947700.0],["2024-01-12",26.0302,26.0398,25.734,25.906,681700.0],["2024-01-16",25.7722,25.8582,25.562,25.6671,627800.0],["2024-01-17",25.4187,25.7914,25.3996,25.5811,745900.0],["2024-01-18",25.5716,25.8105,25.4187,25.7914,394800.0],["2024-01-19",25.9825,26.25,25.734,26.164,559900.0],["2024-01-22",26.3838,26.6514,26.2883,26.594,448200.0],["2024-01-23",26.6418,26.6896,26.2691,26.2787,712900.0],["2024-01-24",26.4698,26.5845,26.2214,26.2596,678600.0],["2024-01-25",26.4985,26.6609,26.2691,26.6514,557200.0],["2024-01-26",26.7565,26.8329,26.5845,26.7087,468900.0],["2024-01-29",26.6801,26.7852,26.3265,26.4794,733000.0],["2024-01-30",26.4603,26.6896,26.4412,26.594,493200.0],["2024-01-31",26.6992,26.7278,25.9442,25.9729,807200.0],["2024-02-01",25.8869,25.9251,24.874,25.4569,863200.0],["2024-02-02",25.3136,25.6385,25.2658,25.4473,519900.0],["2024-02-05",25.1224,25.562,25.0173,25.3804,729000.0],["2024-02-06",25.3231,25.7436,25.2658,25.5142,977300.0],["2024-02-07",26.164,27.0432,25.5047,26.2405,1652400.0],["2024-02-08",26.2023,26.3074,25.4951,25.6576,1077200.0],["2024-02-09",25.6193,26.0685,25.3422,26.0207,823800.0],["2024-02-12",26.0016,26.4507,26.0016,26.1736,816600.0],["2024-02-13",25.8296,26.0016,25.2084,25.4473,894000.0],["2024-02-14",25.6767,25.7722,25.3136,25.4282,1091700.0],["2024-02-15",25.5716,26.3456,25.5716,26.2596,916200.0],["2024-02-16",26.0589,26.2883,25.7436,25.7914,656800.0],["2024-02-20",25.4473,25.8774,25.4473,25.5811,528100.0],["2024-02-21",25.6098,25.6385,25.3422,25.6098,794000.0],["2024-02-22",25.6098,25.8487,25.5142,25.648,607200.0],["2024-02-23",25.6385,26.0111,25.5907,25.7914,495800.0],["2024-02-26",25.5907,25.9442,25.3996,25.3996,459800.0],["2024-02-27",25.4282,25.6671,25.4187,25.5238,568400.0],["2024-02-28",25.4665,25.8105,25.4378,25.5238,565400.0],["2024-02-29",25.82,25.8296,25.2944,25.5047,1709300.0],["2024-03-01",25.4951,25.82,25.3518,25.7722,530100.0],["2024-03-04",25.6193,25.7722,25.4378,25.5238,664000.0],["2024-03-05",25.3518,25.8296,25.3518,25.648,561200.0],["2024-03-06",25.3231,25.7531,25.0173,25.6576,974300.0],["2024-03-07",25.8113,26.042,25.4654,25.6384,828900.0],["2024-03-08",25.7921,25.9939,25.6864,25.7248,555100.0],["2024-03-11",25.5999,25.8209,25.4366,25.7825,455600.0],["2024-03-12",25.696,25.8402,25.4654,25.6672,966000.0],["2024-03-13",25.6672,26.0227,25.6672,25.7537,585800.0],["2024-03-14",25.6384,25.7248,25.0233,25.2924,797300.0],["2024-03-15",25.0522,25.5038,25.0522,25.4558,1793400.0],["2024-03-18",25.4173,25.475,25.1867,25.302,1084900.0],["2024-03-19",25.3597,25.7248,25.3597,25.6864,712500.0],["2024-03-20",25.5903,26.138,25.5134,26.0227,640200.0],["2024-03-21",26.1284,26.2245,25.8882,26.0996,869300.0],["2024-03-22",26.1381,26.1861,25.475,25.5134,716200.0],["2024-03-25",25.5423,26.042,25.523,25.8113,624700.0],["2024-03-26",25.8882,26.0612,25.7441,25.9074,541100.0],["2024-03-27",26.0227,26.4071,26.0227,26.3302,976800.0],["2024-03-28",26.3591,26.5993,26.2822,26.4071,899000.0],["2024-04-01",26.3783,26.3879,26.0227,26.1381,471500.0],["2024-04-02",26.0612,26.1669,25.8113,25.8594,668700.0],["2024-04-03",25.8113,26.1573,25.7921,25.8786,534300.0],["2024-04-04",26.1573,26.311,25.5999,25.7152,593000.0],["2024-04-05",25.6287,25.869,25.5615,25.7921,655900.0],["2024-04-08",25.8786,26.1861,25.7344,26.0227,608600.0],["2024-04-09",26.042,26.09,25.4846,25.696,447700.0],["2024-04-10",25.2155,25.3212,24.7927,25.0329,632700.0],["2024-04-11",24.9945,24.9945,23.9471,24.1777,1574100.0],["2024-04-12",24.1393,24.514,24.1393,24.4275,702900.0],["2024-04-15",24.6101,24.7735,24.1489,24.2257,587800.0],["2024-04-16",24.4468,24.6582,24.2161,24.6101,1366300.0],["2024-04-17",24.687,24.7254,24.1008,24.1393,738100.0],["2024-04-18",24.293,24.7639,24.293,24.687,1218400.0],["2024-04-19",24.7831,25.1771,24.7254,25.1675,830100.0],["2024-04-22",25.3308,25.6191,25.1579,25.3981,669600.0],["2024-04-23",25.4077,25.6384,25.3212,25.5711,900900.0],["2024-04-24",25.3981,25.869,25.3212,25.8402,663100.0],["2024-04-25",25.6672,25.6864,25.3212,25.4173,492300.0],["2024-04-26",25.3501,25.4269,25.1771,25.3693,550700.0],["2024-04-29",25.4846,25.9939,25.4846,25.8402,1070500.0],["2024-04-30",25.129,25.9747,24.7447,25.302,1103200.0],["2024-05-01",25.2636,26.0612,25.2636,25.6672,751800.0],["2024-05-02",25.917,26.3975,25.6095,26.1092,773000.0],["2024-05-03",26.311,26.4456,25.8209,26.0516,579100.0],["2024-05-06",26.4744,26.8492,26.3783,26.6185,781400.0],["2024-05-07",26.6185,26.8588,26.5032,26.532,953400.0],["2024-05-08",26.3591,26.6185,26.3206,26.5609,793500.0],["2024-05-09",26.5609,27.2432,26.5609,27.0894,664700.0],["2024-05-10",27.1855,27.3296,26.9933,27.1567,502700.0],["2024-05-13",27.2912,27.5122,27.0317,27.051,665400.0],["2024-05-14",27.2239,27.3969,27.0702,27.1759,513600.0],["2024-05-15",27.2912,27.3873,27.1855,27.3008,486400.0],["2024-05-16",27.4546,27.7621,27.4257,27.6852,447500.0],["2024-05-17",27.7909,27.8678,27.6948,27.7717,647000.0],["2024-05-20",27.7044,27.9543,27.32,27.3392,696000.0],["2024-05-21",27.2912,27.6564,27.2912,27.5026,462800.0],["2024-05-22",27.4353,27.6468,27.3296,27.3969,580500.0],["2024-05-23",27.3585,27.4065,26.926,26.9837,595200.0],["2024-05-24",27.1278,27.3585,27.1086,27.3104,462200.0],["2024-05-28",27.2335,27.3777,26.8492,26.9645,604200.0],["2024-05-29",26.484,26.6858,26.263,26.532,945700.0],["2024-05-30",26.657,27.0702,26.5417,26.9933,589900.0],["2024-05-31",27.0702,27.5891,26.9741,27.5699,1152200.0],["2024-06-03",27.7236,27.7236,27.4257,27.4642,632200.0],["2024-06-04",27.2816,27.5122,27.0798,27.1567,1272900.0],["2024-06-05",27.2239,27.2624,26.9356,27.0894,636500.0],["2024-06-06",27.0413,27.2816,26.7146,26.7819,1077000.0],["2024-06-07",26.7242,26.9356,26.5128,26.532,648900.0],["2024-06-10",26.3291,26.3387,26.0778,26.2711,676400.0],["2024-06-11",26.1551,26.1551,25.6911,25.8748,948600.0],["2024-06-12",26.3581,26.6867,26.2421,26.3677,1057300.0],["2024-06-13",26.2614,26.2614,25.7685,25.9424,714400.0],["2024-06-14",25.6041,25.7298,25.4785,25.7008,1213600.0],["2024-06-17",25.7008,26.3677,25.7008,26.3484,510500.0],["2024-06-18",26.3484,26.6287,26.2421,26.2711,698500.0],["2024-06-20",26.1551,26.5997,26.1551,26.5127,675800.0],["2024-06-21",26.3387,26.677,26.3387,26.6384,1214300.0],["2024-06-24",26.8317,27.4116,26.7737,27.1893,652900.0],["2024-06-25",27.0443,27.199,26.706,26.735,439200.0],["2024-06-26",26.5804,26.5804,26.3291,26.4934,535100.0],["2024-06-27",26.5224,26.648,26.4257,26.6384,362600.0],["2024-06-28",26.9187,27.1023,26.6094,26.793,1486400.0],["2024-07-01",26.9767,27.1216,26.5804,26.793,821900.0],["2024-07-02",26.7157,27.2376,26.6964,27.1893,478100.0],["2024-07-03",27.1893,27.4019,26.938,26.9477,278200.0],["2024-07-05",26.851,26.9573,26.677,26.7833,400200.0],["2024-07-08",26.9573,27.2473,26.8123,26.822,747300.0],["2024-07-09",26.793,27.2956,26.793,27.0153,701600.0],["2024-07-10",27.1506,27.4019,27.0733,27.286,520100.0],["2024-07-11",27.5469,28.0302,27.4599,27.9142,739700.0],["2024-07-12",28.0302,28.3008,27.9915,28.1075,726200.0],["2024-07-15",28.3008,28.7358,28.3008,28.4072,793700.0],["2024-07-16",28.5038,29.3157,28.5038,29.2771,913000.0],["2024-07-17",29.2384,29.6734,29.0838,29.1128,876500.0],["2024-07-18",28.9098,29.6637,28.7455,28.8228,588700.0],["2024-07-19",28.8228,28.8615,28.5328,28.7455,635600.0],["2024-07-22",28.8711,29.4414,28.7358,29.4221,645500.0],["2024-07-23",29.2964,29.915,29.2964,29.741,699800.0],["2024-07-24",29.654,30.031,29.3061,29.3157,578900.0],["2024-07-25",29.5187,30.205,29.4221,29.7217,720500.0],["2024-07-26",29.9247,30.2243,29.886,30.1276,463200.0],["2024-07-29",30.1566,30.2533,29.9343,29.9633,686800.0],["2024-07-30",30.9299,33.5299,30.6979,33.1723,1374000.0],["2024-07-31",33.1336,34.0519,32.8533,33.6942,1045600.0],["2024-08-01",33.7619,34.2645,32.2734,32.66,1384800.0],["2024-08-02",31.9641,32.2154,30.9492,31.3552,1184200.0],["2024-08-05",30.4466,30.5916,29.4607,30.5819,782800.0],["2024-08-06",30.5916,30.8042,30.176,30.2243,1581000.0],["2024-08-07",30.5723,30.7559,29.9537,30.1083,1089600.0],["2024-08-08",30.2436,30.5143,30.118,30.4563,1184400.0],["2024-08-09",30.4466,30.7656,30.4273,30.6109,490300.0],["2024-08-12",30.7076,30.8042,30.2533,30.3886,582300.0],["2024-08-13",30.4756,30.6206,30.1373,30.4369,493000.0],["2024-08-14",30.5626,31.0942,30.5336,31.0072,669800.0],["2024-08-15",31.6741,31.8095,31.3648,31.4132,576800.0],["2024-08-16",31.4132,32.0608,31.4132,32.0221,559800.0],["2024-08-19",31.9641,32.2734,31.8771,32.0704,458700.0],["2024-08-20",31.9448,31.9448,31.3262,31.4615,574700.0],["2024-08-21",31.5098,31.6645,31.2585,31.5098,526200.0],["2024-08-22",31.5388,31.8191,31.4132,31.6935,419100.0],["2024-08-23",31.9738,32.7857,31.9158,32.7373,706100.0],["2024-08-26",32.8823,33.182,32.631,32.7084,695000.0],["2024-08-27",32.747,32.8437,32.5344,32.718,429500.0],["2024-08-28",32.573,33.3366,32.515,33.2303,602500.0],["2024-08-29",33.3946,33.6846,33.0756,33.4816,502900.0],["2024-08-30",33.5686,33.8392,33.3463,33.7522,1558300.0],["2024-09-03",33.5106,34.0132,33.3076,33.3946,1044100.0],["2024-09-04",33.4816,33.8586,33.124,33.327,544100.0],["2024-09-05",33.5396,33.5396,32.6407,33.1046,638600.0],["2024-09-06",32.95,33.2883,31.7998,31.8288,674400.0],["2024-09-09",31.9061,31.9834,31.4228,31.5195,932400.0],["2024-09-10",31.5292,31.7332,31.1892,31.5001,921300.0],["2024-09-11",31.2281,31.2475,30.4996,31.1892,896100.0],["2024-09-12",31.4321,31.7526,31.1989,31.7138,741700.0],["2024-09-13",32.0343,32.2577,31.9274,32.1023,457100.0],["2024-09-16",32.384,33.0153,32.3257,32.9862,785300.0],["2024-09-17",33.2387,33.8215,33.025,33.5107,581700.0],["2024-09-18",33.433,34.1906,33.433,33.7924,646200.0],["2024-09-19",34.2392,34.5209,33.9187,34.4043,1623800.0],["2024-09-20",34.1809,34.5403,34.1615,34.3363,2583100.0],["2024-09-23",34.2975,34.6083,34.0741,34.1226,888400.0],["2024-09-24",33.9672,34.1421,33.6078,33.6758,575500.0],["2024-09-25",33.7535,33.7535,33.4233,33.5301,756300.0],["2024-09-26",33.7438,33.9089,33.4621,33.4718,528400.0],["2024-09-27",33.6176,33.7827,33.1416,33.2776,809500.0],["2024-09-30",33.2096,34.1032,32.9473,34.0935,751500.0],["2024-10-01",33.7244,33.9284,33.229,33.3747,498400.0],["2024-10-02",33.3164,33.7244,33.093,33.637,451300.0],["2024-10-03",33.4039,33.6758,33.2096,33.4136,438400.0],["2024-10-04",33.9867,34.1809,33.8701,33.9672,519400.0],["2024-10-07",33.7924,33.8021,32.8793,33.025,660700.0],["2024-10-08",33.2582,33.2582,32.9959,33.161,854600.0],["2024-10-09",32.9376,33.6078,32.9376,33.365,821300.0],["2024-10-10",33.6661,33.6661,33.0736,33.2582,836400.0],["2024-10-11",33.5301,34.1226,33.433,33.9964,669800.0],["2024-10-14",34.0158,34.4237,33.8701,34.3752,406300.0],["2024-10-15",34.3752,35.2979,34.3752,34.7831,458000.0],["2024-10-16",34.9094,35.3562,34.9094,35.2202,403900.0],["2024-10-17",35.4242,35.5991,35.1911,35.4631,413500.0],["2024-10-18",35.5213,35.5213,35.0163,35.0357,489600.0],["2024-10-21",34.9871,35.094,34.1615,34.2198,691300.0],["2024-10-22",34.1129,34.3363,33.9284,34.2392,650400.0],["2024-10-23",34.0546,34.2295,33.8312,34.0935,547300.0],["2024-10-24",34.2683,34.2683,33.5981,33.8312,461300.0],["2024-10-25",33.9867,33.9867,33.1222,33.2873,380900.0],["2024-10-28",33.4621,34.0255,33.4621,33.7535,649800.0],["2024-10-29",33.5204,33.9089,33.5204,33.6855,613300.0],["2024-10-30",33.7244,34.4529,33.7244,34.0546,330500.0],["2024-10-31",33.8118,34.0255,33.3747,33.4136,781500.0],["2024-11-01",33.6855,35.8905,33.6855,34.89,1066300.0],["2024-11-04",34.9483,35.3174,34.6277,34.7249,803500.0],["2024-11-05",34.6277,35.1134,34.3655,34.8026,649500.0],["2024-11-06",36.9201,38.6684,36.7161,38.5519,1131500.0],["2024-11-07",38.1536,38.2022,37.3766,37.4154,1058600.0],["2024-11-08",37.6388,37.9399,37.4931,37.7068,572400.0],["2024-11-11",38.2605,39.057,38.2119,38.8433,619900.0],["2024-11-12",38.7267,39.1347,38.3576,38.4645,607600.0],["2024-11-13",38.3673,38.6004,38.1148,38.1342,712100.0],["2024-11-14",38.2022,38.3576,37.6291,37.9302,693900.0],["2024-11-15",38.1051,38.2896,37.5126,37.8331,500800.0],["2024-11-18",37.8817,38.1051,37.7748,37.8331,546600.0],["2024-11-19",37.4446,37.9691,37.2406,37.8428,581600.0],["2024-11-20",37.6874,38.0856,37.464,37.7165,549200.0],["2024-11-21",38.1245,38.5033,38.0079,38.2508,452400.0],["2024-11-22",38.2508,38.8239,38.2508,38.7656,509200.0],["2024-11-25",38.989,39.6106,38.989,39.1735,1021200.0],["2024-11-26",39.0473,39.3872,38.6684,39.3386,607400.0],["2024-11-27",39.6009,39.7369,38.9016,39.0084,349900.0],["2024-11-29",39.3775,39.3775,38.6976,38.7559,278000.0],["2024-12-02",38.7559,38.7559,38.1828,38.2313,1374700.0],["2024-12-03",38.4353,38.5907,37.8428,38.0759,695900.0],["2024-12-04",38.1051,38.241,37.5903,38.1633,569300.0],["2024-12-05",38.1051,38.4159,37.9302,38.2022,659300.0],["2024-12-06",38.2702,38.3382,37.668,37.8525,493600.0],["2024-12-09",37.8525,38.2605,37.3766,37.4446,565800.0],["2024-12-10",37.347,37.3958,36.4399,36.8691,817900.0],["2024-12-11",37.2788,37.4836,36.9471,37.2788,916800.0],["2024-12-12",37.5128,37.8152,36.9374,37.1617,576500.0],["2024-12-13",37.308,37.4836,37.0154,37.0934,444500.0],["2024-12-16",37.0837,37.3763,36.8789,37.3373,654700.0],["2024-12-17",36.8008,37.0837,36.3912,36.596,957900.0],["2024-12-18",36.7521,36.7521,34.655,34.8793,900600.0],["2024-12-19",35.3573,35.6401,34.9769,35.1329,652000.0],["2024-12-20",34.9574,36.0595,34.8111,35.8742,1833600.0],["2024-12-23",35.5133,36.0986,35.5036,36.0595,425600.0],["2024-12-24",35.9815,36.2449,35.9425,36.2156,360600.0],["2024-12-26",36.1863,36.8301,36.1473,36.7423,299200.0],["2024-12-27",36.3229,36.8593,36.0498,36.3717,349600.0],["2024-12-30",36.0205,36.5472,35.7864,36.2546,424200.0],["2024-12-31",36.4497,36.674,36.2644,36.2936,443900.0],["2025-01-02",36.518,36.5472,35.9327,36.2253,436600.0],["2025-01-03",36.3034,36.713,36.0595,36.6253,431900.0],["2025-01-06",36.596,37.0056,36.2741,36.3521,429500.0],["2025-01-07",36.4107,36.557,35.8937,36.1181,611400.0],["2025-01-08",36.0205,36.3131,35.5231,36.2156,544100.0],["2025-01-10",35.5426,35.5426,34.8111,35.1037,451400.0],["2025-01-13",34.8598,35.6694,34.8306,35.6109,530300.0],["2025-01-14",35.7962,36.7228,35.7767,36.6838,510300.0],["2025-01-15",37.6104,37.6689,37.23,37.3373,400600.0],["2025-01-16",37.2788,37.7372,37.2495,37.6201,442400.0],["2025-01-17",37.825,38.0395,37.7567,37.825,356800.0],["2025-01-21",37.9518,38.4102,37.903,38.3126,394900.0],["2025-01-22",38.2249,38.2736,37.864,38.1078,444900.0],["2025-01-23",37.9908,38.2541,37.8055,37.8835,503600.0],["2025-01-24",37.7567,38.1566,37.7372,37.903,444500.0],["2025-01-27",38.0395,38.5565,37.981,38.4297,410500.0],["2025-01-28",38.1761,39.3173,38.1761,38.8101,361600.0],["2025-01-29",38.4687,39.4538,38.4687,38.9369,347600.0],["2025-01-30",39.3465,39.6294,38.9857,39.1515,492000.0],["2025-01-31",38.9564,39.5514,38.8394,38.9564,553400.0],["2025-02-03",38.1761,38.7223,38.0298,38.4297,603800.0],["2025-02-04",38.2834,38.9759,38.2834,38.4199,484100.0],["2025-02-05",38.5272,39.0929,38.4394,39.0734,645800.0],["2025-02-06",39.21,39.2685,38.5467,39.0344,579500.0],["2025-02-07",39.2978,40.517,38.5858,40.0683,864000.0],["2025-02-10",39.9903,40.4487,39.7172,40.1463,707400.0],["2025-02-11",40.0878,40.4585,39.922,39.9805,694900.0],["2025-02-12",39.8635,40.0683,39.4441,39.5904,560500.0],["2025-02-13",40.3122,40.5755,39.7757,40.478,707500.0],["2025-02-14",40.5072,40.9852,40.3609,40.3999,837600.0],["2025-02-18",40.439,40.7803,40.2341,40.6633,738900.0],["2025-02-19",40.5072,40.7706,40.1854,40.478,587900.0],["2025-02-20",40.1756,40.3512,39.2783,39.6099,552200.0],["2025-02-21",39.9903,39.9903,38.6735,38.8101,602200.0],["2025-02-24",39.0832,39.4538,38.8589,39.1515,682800.0],["2025-02-25",39.5026,39.7172,39.0637,39.249,677400.0],["2025-02-26",39.1222,39.9903,39.0637,39.8537,681300.0],["2025-02-27",40.0586,40.6828,40.0488,40.2536,615300.0],["2025-02-28",40.3902,40.7511,40.0195,40.6633,768100.0],["2025-03-03",40.7608,41.3656,40.3804,40.6926,770500.0],["2025-03-04",40.1951,40.3122,38.7321,39.171,763300.0],["2025-03-05",39.2002,40.0488,39.0149,39.7367,857300.0],["2025-03-06",39.3953,39.5221,38.6443,38.7223,607100.0],["2025-03-07",38.4687,38.9466,37.7274,38.6443,612900.0],["2025-03-10",37.8608,38.3309,37.4299,37.8118,677600.0],["2025-03-11",37.7923,38.6639,37.4103,38.1154,743000.0],["2025-03-12",38.5953,38.6541,37.9685,38.2917,553800.0],["2025-03-13",38.5561,38.8401,37.9196,37.9881,425500.0],["2025-03-14",38.3407,39.2808,38.184,39.2221,499300.0],["2025-03-17",39.32,40.6127,39.1927,40.5148,926900.0],["2025-03-18",40.2895,40.7302,39.8488,39.888,948200.0],["2025-03-19",39.7313,40.7302,39.7313,40.4169,943600.0],["2025-03-20",39.8684,40.838,39.8684,40.3679,649200.0],["2025-03-21",40.0643,40.3973,39.6726,40.1427,3744500.0],["2025-03-24",40.7694,41.4354,40.6617,41.3374,741900.0],["2025-03-25",41.3864,41.8859,41.0143,41.3864,632600.0],["2025-03-26",41.6802,42.307,41.3864,41.4647,666100.0],["2025-03-27",41.4745,41.5725,40.9457,41.3962,561200.0],["2025-03-28",41.3081,41.4745,40.2993,40.6225,704600.0],["2025-03-31",40.3581,41.1807,40.1427,40.789,891100.0],["2025-04-01",40.5344,41.357,40.3287,41.1122,705100.0],["2025-04-02",40.505,41.6312,40.505,41.4941,505500.0],["2025-04-03",39.5453,40.1818,38.6541,38.7422,657200.0],["2025-04-04",36.95,37.2928,35.1677,36.0393,1226100.0],["2025-04-07",34.962,36.999,33.9141,35.4517,1302200.0],["2025-04-08",37.048,37.6062,34.7955,35.3733,964200.0],["2025-04-09",34.9326,39.0752,34.7759,38.6835,1074300.0],["2025-04-10",37.2145,37.616,35.4419,35.7553,1244600.0],["2025-04-11",35.6475,36.1078,34.7759,36.0295,820900.0],["2025-04-14",36.6758,37.4887,36.2547,37.0676,672200.0],["2025-04-15",37.1949,37.8021,37.1949,37.3712,521900.0],["2025-04-16",37.3907,37.8021,36.95,37.2928,567300.0],["2025-04-17",37.4495,38.0469,37.4495,37.4887,602200.0],["2025-04-21",37.234,37.4985,36.0295,36.3918,471900.0],["2025-04-22",36.9402,37.9979,36.8031,37.8314,454800.0],["2025-04-23",38.6835,39.5844,38.184,38.3603,534100.0],["2025-04-24",38.0567,39.0948,38.0371,38.9381,501500.0],["2025-04-25",38.752,39.036,38.2232,38.7618,451300.0],["2025-04-28",38.752,39.3788,38.5463,39.0948,689700.0],["2025-04-29",36.5779,37.8804,35.8532,37.2242,1868300.0],["2025-04-30",36.4408,37.2732,35.8924,37.1557,1276800.0],["2025-05-01",36.9207,37.2928,36.2155,36.3526,1209300.0],["2025-05-02",36.8423,37.6356,36.7836,37.4005,732300.0],["2025-05-05",36.8423,37.4103,36.5485,36.5779,854100.0],["2025-05-06",36.3037,36.9207,36.3037,36.7052,512900.0],["2025-05-07",36.9402,37.283,36.7052,36.95,732300.0],["2025-05-08",37.2243,37.4691,36.8815,36.9109,753800.0],["2025-05-09",37.0969,37.3124,36.8521,37.0088,738300.0],["2025-05-12",37.7041,38.2819,37.6258,37.8314,768000.0],["2025-05-13",38.0077,38.3407,37.8412,37.8608,567800.0],["2025-05-14",37.8216,37.9098,37.3907,37.6552,652700.0],["2025-05-15",37.6747,38.0175,37.6747,37.949,546300.0],["2025-05-16",38.0077,38.0567,37.6454,37.8706,612300.0],["2025-05-19",37.6454,38.0959,37.6356,37.9685,537300.0],["2025-05-20",38.1154,38.7226,37.9587,38.419,858600.0],["2025-05-21",38.0175,38.3505,36.9598,36.999,532700.0],["2025-05-22",37.0773,37.6649,36.2939,36.4995,678400.0],["2025-05-23",35.8924,36.6269,35.8924,36.3722,498800.0],["2025-05-27",36.7248,37.4397,36.4702,37.3907,612800.0],["2025-05-28",37.2536,37.4005,36.6269,36.6758,604000.0],["2025-05-29",36.9402,37.3026,36.7836,37.3026,454400.0],["2025-05-30",37.1949,37.4005,36.9598,37.1753,616000.0],["2025-06-02",36.9892,37.2928,36.6171,37.1165,623500.0],["2025-06-03",37.0969,37.4887,36.5779,37.4103,509500.0],["2025-06-04",37.4201,37.5572,36.8521,36.8717,372300.0],["2025-06-05",36.9304,37.234,36.6269,37.0774,581100.0],["2025-06-06",37.6552,37.8706,37.3907,37.8216,421000.0],["2025-06-09",37.8804,38.1938,36.9304,37.3809,718700.0],["2025-06-10",37.2629,37.6564,37.1449,37.2924,620400.0],["2025-06-11",37.2531,37.5777,36.7514,36.8793,1017400.0],["2025-06-12",36.4661,37.0957,36.112,37.0465,560000.0],["2025-06-13",36.5153,36.771,36.1021,36.2792,622200.0],["2025-06-16",36.5448,36.9678,36.4267,36.5645,723500.0],["2025-06-17",36.23,36.5546,35.9939,36.3087,761600.0],["2025-06-18",36.2202,36.9284,36.2202,36.4563,770000.0],["2025-06-20",36.7711,37.0367,36.5448,36.8989,2248600.0],["2025-06-23",36.8793,37.5777,36.6235,37.558,667200.0],["2025-06-24",38.0105,38.0105,37.0366,37.0563,720700.0],["2025-06-25",37.076,37.076,36.6137,36.8497,712600.0],["2025-06-26",37.0268,37.6957,36.8989,37.6859,512800.0],["2025-06-27",37.8039,38.1286,37.5777,37.8236,967700.0],["2025-06-30",37.9318,38.0794,37.7744,37.9515,712800.0],["2025-07-01",37.6957,38.3843,37.6465,38.0892,744600.0],["2025-07-02",38.0695,38.1482,36.9579,37.2432,794500.0],["2025-07-03",37.5187,37.7548,37.3318,37.6465,418200.0],["2025-07-07",37.4301,37.7252,36.7317,36.8793,602000.0],["2025-07-08",36.8596,37.3908,36.7907,36.9284,912200.0],["2025-07-09",37.1842,37.2826,36.0038,36.1513,631800.0],["2025-07-10",36.1808,36.4563,36.0234,36.3382,827800.0],["2025-07-11",36.1021,36.1218,35.6595,35.7382,513200.0],["2025-07-14",35.5906,36.535,35.5906,36.4759,757800.0],["2025-07-15",36.3972,36.5448,35.5119,35.5611,752900.0],["2025-07-16",35.8857,36.2497,35.5611,36.0923,683200.0],["2025-07-17",35.8857,37.0367,35.8857,36.9875,930200.0],["2025-07-18",37.0071,37.3022,36.9186,37.076,678400.0],["2025-07-21",37.0465,37.2826,36.4661,36.535,605800.0],["2025-07-22",36.535,37.1055,36.3972,37.0071,748000.0],["2025-07-23",37.2727,37.3711,36.8301,36.8989,753500.0],["2025-07-24",36.712,36.9973,36.5645,36.7612,802200.0],["2025-07-25",36.8399,37.2137,36.6727,37.2039,658900.0],["2025-07-28",37.194,37.3613,36.7022,36.9678,1049000.0],["2025-07-29",37.1842,37.5679,36.3382,36.3776,1764200.0],["2025-07-30",36.3874,36.4956,35.2955,35.4726,1177800.0],["2025-07-31",35.2365,36.5153,35.2365,36.2398,1026800.0],["2025-08-01",35.7382,35.8759,34.6659,34.9118,811400.0],["2025-08-04",35.0496,35.325,34.9512,35.2561,670900.0],["2025-08-05",35.4135,35.7086,34.9905,35.6496,693500.0],["2025-08-06",35.7775,36.4956,35.7578,36.2792,665700.0],["2025-08-07",36.23,36.2398,35.2266,35.3545,440800.0],["2025-08-08",35.5611,36.112,35.4627,35.9054,595200.0],["2025-08-11",36.1021,36.6727,36.0824,36.4267,545400.0],["2025-08-12",36.771,37.1547,36.6628,37.1055,498200.0],["2025-08-13",37.3219,37.6957,37.1547,37.6859,673600.0],["2025-08-14",37.5482,37.5482,37.135,37.4596,455200.0],["2025-08-15",37.617,37.617,36.8891,37.0071,643900.0],["2025-08-18",36.8596,37.1645,36.7514,37.1547,613700.0],["2025-08-19",37.135,37.6761,37.135,37.3022,502800.0],["2025-08-20",37.6072,38.3253,37.5875,38.0695,986200.0],["2025-08-21",37.8334,38.1581,37.6564,38.04,644100.0],["2025-08-22",38.3942,39.1615,38.0892,38.9746,658300.0],["2025-08-25",38.7876,38.9352,38.3351,38.3647,491900.0],["2025-08-26",38.1384,38.6401,38.0991,38.6106,880900.0],["2025-08-27",38.4434,39.1221,38.4434,38.9647,602200.0],["2025-08-28",39.1615,39.1615,38.5024,38.7778,409900.0],["2025-08-29",38.886,39.1713,38.7385,38.827,733900.0],["2025-09-02",38.3745,38.5319,38.0302,38.5024,496000.0],["2025-09-03",38.2761,39.1713,38.2761,39.1418,679900.0],["2025-09-04",39.3484,39.7517,39.1713,39.7517,700800.0],["2025-09-05",39.7714,40.0074,38.8663,39.0926,617900.0],["2025-09-08",39.0926,39.1319,38.3548,39.0631,623100.0],["2025-09-09",39.1024,39.2303,38.6499,38.7188,668100.0],["2025-09-10",38.8571,38.9658,38.4718,38.7583,602000.0],["2025-09-11",38.7089,39.0843,38.6002,39.0843,763400.0],["2025-09-12",38.8077,39.1041,38.7089,38.7781,749500.0],["2025-09-15",38.8472,39.3017,38.6595,38.9263,677500.0],["2025-09-16",38.7781,39.0251,37.8593,38.0568,799300.0],["2025-09-17",38.0371,39.0547,37.879,38.5607,879700.0],["2025-09-18",38.5311,39.2721,38.5212,39.1041,941400.0],["2025-09-19",39.3215,39.361,38.8769,39.1239,3887700.0],["2025-09-22",38.9559,39.4005,38.8176,39.3215,1019700.0],["2025-09-23",39.2523,39.8154,39.2029,39.2029,798200.0],["2025-09-24",39.2227,39.4993,38.7978,38.946,889600.0],["2025-09-25",38.8769,39.0547,38.6101,38.8966,620200.0],["2025-09-26",38.9658,39.6574,38.9658,39.5882,514000.0],["2025-09-29",39.4993,39.4993,38.9361,39.0448,519000.0],["2025-09-30",38.9757,39.2918,38.6793,39.0745,637100.0],["2025-10-01",38.6299,38.9164,38.4026,38.6892,592400.0],["2025-10-02",38.4817,38.8571,38.373,38.7484,431000.0],["2025-10-03",38.7484,39.193,38.7484,39.1041,424200.0],["2025-10-06",39.1535,39.4697,38.9164,39.114,426000.0],["2025-10-07",39.1041,39.4795,39.1041,39.3412,679100.0],["2025-10-08",39.5882,39.5882,39.1239,39.4894,515400.0],["2025-10-09",39.687,39.8154,39.2029,39.6178,498500.0],["2025-10-10",39.114,39.6178,38.5311,38.8077,773800.0],["2025-10-13",39.0349,39.3313,38.7188,38.9263,379100.0],["2025-10-14",38.373,39.6771,38.373,39.5882,468300.0],["2025-10-15",39.608,39.8056,38.8275,38.9757,471400.0],["2025-10-16",38.541,38.6496,37.7605,38.0272,483500.0],["2025-10-17",38.0667,38.4916,37.8889,38.4916,550000.0],["2025-10-20",38.6101,39.1436,38.5607,39.0251,302900.0],["2025-10-21",38.946,39.4598,38.9164,39.1337,355600.0],["2025-10-22",39.3116,39.4301,38.541,39.0349,618300.0],["2025-10-23",38.9954,39.5388,38.8769,39.3511,395900.0],["2025-10-24",39.519,39.855,39.4598,39.6376,552900.0],["2025-10-27",39.8056,40.0032,39.3906,39.6969,460900.0],["2025-10-28",39.6376,39.766,39.2523,39.7463,527900.0],["2025-10-29",39.4005,39.8352,39.1436,39.3906,609100.0],["2025-10-30",39.4203,40.1316,39.4005,39.4301,478200.0],["2025-10-31",39.2721,39.5882,39.0547,39.5388,560200.0],["2025-11-03",39.4005,39.4005,38.8077,39.114,584000.0],["2025-11-04",40.0624,41.495,38.7188,40.8133,880500.0],["2025-11-05",41.001,41.1492,39.8253,39.8451,732500.0],["2025-11-06",40.013,40.428,39.6475,40.0032,756200.0],["2025-11-07",39.9538,40.754,39.5981,40.754,930000.0],["2025-11-10",40.5762,41.1986,40.4181,40.4181,586600.0],["2025-11-11",40.5268,40.7837,40.428,40.4972,470100.0],["2025-11-12",40.5367,41.1789,40.5367,41.1393,636300.0],["2025-11-13",41.0504,41.327,40.754,40.9121,579700.0],["2025-11-14",40.675,40.9813,40.181,40.7145,488400.0],["2025-11-17",40.6058,40.7343,39.2128,39.2523,444700.0],["2025-11-18",39.3215,39.934,39.2227,39.6277,516700.0],["2025-11-19",39.5684,39.7364,38.9361,39.193,578400.0],["2025-11-20",39.6475,40.102,39.0152,39.2918,605500.0],["2025-11-21",39.8154,40.4873,39.3116,39.9636,829600.0],["2025-11-24",39.7858,40.5268,39.6672,40.3391,807500.0],["2025-11-25",40.6355,41.4555,40.5564,40.6849,913800.0],["2025-11-26",40.6256,41.0899,40.6256,40.6849,536500.0],["2025-11-28",40.2403,40.7145,40.2403,40.4379,268200.0],["2025-12-01",40.4181,40.6453,40.2008,40.2897,430200.0],["2025-12-02",40.5762,40.6947,39.5487,39.608,595800.0],["2025-12-03",39.687,40.0822,39.6178,40.0624,671400.0],["2025-12-04",39.9538,40.2205,39.6574,39.8056,519900.0],["2025-12-05",39.9241,39.9834,39.5882,39.6969,687200.0],["2025-12-08",39.6574,39.6574,38.9065,39.4795,731400.0],["2025-12-09",39.5586,40.0822,39.4499,39.5487,853200.0],["2025-12-10",39.4991,40.6798,39.4991,40.5111,1160000.0],["2025-12-11",40.5905,41.156,40.5905,40.8187,697400.0],["2025-12-12",41.0767,41.0767,40.7294,40.9179,771800.0],["2025-12-15",41.6224,43.2198,41.2255,42.5352,2155800.0],["2025-12-16",42.6741,42.9717,42.3963,42.5451,1192800.0],["2025-12-17",42.6543,42.942,42.5749,42.7336,768800.0],["2025-12-18",42.684,43.0313,42.4955,42.8527,648700.0],["2025-12-19",42.6642,43.2297,42.6443,43.2099,1536300.0],["2025-12-22",43.1305,43.5671,43.0908,43.1404,566400.0],["2025-12-23",43.5274,43.6663,43.2,43.2297,589600.0],["2025-12-24",43.2198,43.5472,43.061,43.2595,289500.0],["2025-12-26",43.2992,43.3885,42.8229,42.9519,387600.0],["2025-12-29",43.0313,43.1603,42.4459,42.5054,584900.0],["2025-12-30",42.426,42.7039,42.4161,42.4558,438400.0],["2025-12-31",42.4757,42.5848,42.0391,42.1383,399800.0],["2026-01-02",41.4934,42.1482,41.3247,41.8704,583500.0],["2026-01-05",41.543,43.2099,41.4438,42.7435,497000.0],["2026-01-06",42.2574,43.1404,42.0192,42.9717,607200.0],["2026-01-07",42.9023,43.0313,42.2971,42.9717,473600.0],["2026-01-08",43.0412,43.8449,43.0412,43.5671,393400.0],["2026-01-09",43.4579,43.7853,43.0313,43.061,415800.0],["2026-01-12",42.8428,43.1999,42.5947,42.6046,519000.0],["2026-01-13",42.5848,42.8626,41.672,41.8704,557700.0],["2026-01-14",41.8704,42.3169,41.672,42.0986,499000.0],["2026-01-15",41.5231,42.5649,41.5231,41.7712,493300.0],["2026-01-16",41.5231,41.7414,41.1858,41.2156,526000.0],["2026-01-20",40.6798,41.1957,40.0547,40.144,521100.0],["2026-01-21",40.2432,41.1362,40.2432,40.7492,662000.0],["2026-01-22",40.6798,41.166,40.6302,41.156,643700.0],["2026-01-23",40.8088,40.9874,39.886,40.3623,607500.0],["2026-01-26",40.5806,41.0965,40.4813,41.0072,418900.0],["2026-01-27",40.908,40.9874,40.3821,40.6996,387500.0],["2026-01-28",40.5905,40.9378,40.3226,40.6897,555100.0],["2026-01-29",41.0171,41.5231,40.8485,41.4835,635400.0],["2026-01-30",41.1164,41.8605,41.1164,41.7216,778200.0],["2026-02-02",41.9994,42.5253,41.6621,42.4657,624200.0],["2026-02-03",42.1383,43.1107,41.8307,41.9796,802300.0],["2026-02-04",42.049,42.3566,41.3346,42.1978,743900.0],["2026-02-05",42.2772,43.1206,41.8605,41.9796,1061300.0],["2026-02-06",43.2198,44.4898,42.7435,44.2914,1172100.0],["2026-02-09",43.9838,44.5096,42.1879,42.3764,952400.0],["2026-02-10",42.2673,42.8824,42.0589,42.7138,741000.0],["2026-02-11",42.8825,43.2396,42.1482,42.7435,483200.0],["2026-02-12",43.0412,43.4579,41.9399,42.8626,747600.0],["2026-02-13",42.6443,43.4282,42.4657,42.7237,595300.0],["2026-02-17",43.1404,43.4877,42.5749,42.7832,1147200.0],["2026-02-18",42.942,43.0313,42.5153,42.7039,850600.0],["2026-02-19",42.6245,42.7138,41.9299,42.2474,696500.0],["2026-02-20",42.3566,42.9023,41.9597,42.8825,631800.0],["2026-02-23",42.684,42.9916,40.908,40.9477,711900.0],["2026-02-24",40.8385,41.4438,40.2928,41.2949,815000.0],["2026-02-25",41.5628,42.0689,41.0667,41.9895,472900.0],["2026-02-26",42.3566,42.9718,42.1879,42.7336,569300.0],["2026-02-27",42.2772,42.3764,41.1759,41.4835,1045100.0],["2026-03-02",40.9675,42.7336,40.8981,42.1879,745900.0],["2026-03-03",41.3644,41.8803,40.1043,41.8605,602600.0],["2026-03-04",42.0093,42.3665,41.543,42.2474,504300.0],["2026-03-05",41.6521,42.0887,41.4735,41.8208,526900.0],["2026-03-06",41.1064,41.285,40.273,41.2156,538300.0],["2026-03-09",40.7393,41.0469,39.6082,40.8485,534500.0],["2026-03-10",40.5994,41.2868,40.0315,40.4599,488700.0],["2026-03-11",39.8721,40.4599,39.3341,39.7824,565600.0],["2026-03-12",39.1448,39.8023,38.8459,39.623,576100.0],["2026-03-13",40.0016,40.1112,39.1946,39.7226,620300.0],["2026-03-16",40.1909,40.8783,39.9717,40.2507,537800.0],["2026-03-17",40.4998,41.1075,40.4599,40.7189,455000.0],["2026-03-18",40.1212,40.6293,39.9518,40.0315,779700.0],["2026-03-19",39.8522,40.2407,39.3839,39.7625,628600.0],["2026-03-20",39.8123,39.8123,39.1348,39.5931,1760800.0],["2026-03-23",40.6492,41.0876,39.8422,40.3902,843400.0],["2026-03-24",40.0913,40.8385,40.0913,40.4798,664000.0],["2026-03-25",40.9082,41.0477,40.2108,40.4599,806900.0],["2026-03-26",40.3802,40.8983,40.3802,40.8086,638200.0],["2026-03-27",40.6193,40.6592,39.344,39.4038,583500.0],["2026-03-30",39.6629,40.3403,39.4636,40.0315,560900.0],["2026-03-31",40.5795,41.0776,39.9817,40.9082,590100.0],["2026-04-01",41.0178,41.6256,40.9082,40.9282,530000.0],["2026-04-02",40.5695,41.1573,40.2208,41.0079,485700.0],["2026-04-06",40.9182,41.4961,40.7488,41.4462,527700.0],["2026-04-07",41.2769,41.7252,40.8584,41.5459,706500.0],["2026-04-08",41.7451,42.9008,41.7451,42.6119,1018200.0],["2026-04-09",42.1935,42.7315,41.9245,41.9544,920300.0],["2026-04-10",41.9544,42.1636,41.2968,42.0938,465900.0],["2026-04-13",41.7252,42.6418,41.6056,42.5023,460300.0],["2026-04-14",42.4326,42.9407,42.313,42.7016,717700.0],["2026-04-15",42.7713,43.2994,42.1935,43.0104,765900.0],["2026-04-16",43.0603,43.399,42.5322,42.8211,431300.0],["2026-04-17",43.1499,44.3355,43.0005,43.4687,775100.0],["2026-04-20",43.3591,44.0366,43.3591,43.7776,362900.0],["2026-04-21",43.7776,44.1163,43.2894,43.4488,540600.0],["2026-04-22",43.4488,43.4986,42.7913,43.3093,508300.0],["2026-04-23",43.3492,44.0366,43.1499,43.5883,406000.0],["2026-04-24",43.8772,43.9071,43.3591,43.5484,516400.0],["2026-04-27",43.4389,44.3056,43.4389,44.1462,471100.0],["2026-04-28",44.6145,44.7739,44.206,44.4053,429000.0],["2026-04-29",44.2658,44.744,44.2558,44.4949,996900.0],["2026-04-30",44.0267,44.6045,43.9569,44.2857,627500.0],["2026-05-01",43.7876,44.485,43.0802,44.465,1001100.0],["2026-05-04",44.2259,45.5112,44.196,45.4912,831200.0],["2026-05-05",45.5311,45.82,45.1226,45.3518,682600.0],["2026-05-06",45.5909,46.0193,45.3816,45.541,1198000.0],["2026-05-07",45.7503,46.1588,45.4514,45.7304,1101000.0],["2026-05-08",45.7702,45.9894,45.3617,45.8499,870600.0],["2026-05-11",45.9894,46.099,45.3119,45.5112,935100.0],["2026-05-12",45.8101,46.1588,44.9134,45.9994,728000.0],["2026-05-13",45.7802,46.0591,45.551,45.8499,693400.0],["2026-05-14",46.1986,47.0554,46.1986,47.0156,655400.0],["2026-05-15",47.1152,47.175,46.5274,46.6469,960500.0],["2026-05-18",46.2584,47.7728,46.2584,47.6632,553600.0],["2026-05-19",47.6831,47.7329,46.647,46.7067,550900.0],["2026-05-20",46.916,47.5337,46.5772,47.0554,623700.0],["2026-05-21",46.627,47.2148,46.358,47.2049,611100.0],["2026-05-22",47.3643,47.4241,46.896,47.1152,450800.0],["2026-05-26",46.8861,47.2746,46.7366,46.8761,498600.0],["2026-05-27",46.9259,47.4739,45.9994,46.1887,538800.0],["2026-05-28",46.0093,46.1886,45.8101,46.0492,448500.0],["2026-05-29",45.7702,46.5075,45.7702,45.8001,954800.0],["2026-06-01",46.1289,46.3281,45.6307,45.8001,2135100.0],["2026-06-02",45.8698,47.0853,45.8499,46.6768,1126500.0],["2026-06-03",46.2982,46.5174,45.9396,45.9994,685700.0],["2026-06-04",46.5374,47.0355,46.5274,46.9458,776300.0],["2026-06-05",47.1551,47.9521,47.1551,47.7329,562700.0],["2026-06-08",47.4938,48.0816,47.4938,47.8126,665200.0],["2026-06-09",48.1115,48.6396,48.1115,48.52,813600.0],["2026-06-10",48.89,49.95,48.52,49.63,652200.0],["2026-06-11",50.0,50.2,49.75,49.97,578800.0],["2026-06-12",50.27,50.71,49.94,50.36,461200.0],["2026-06-15",50.57,50.74,50.29,50.41,686200.0],["2026-06-16",50.65,51.22,50.65,51.05,545300.0],["2026-06-17",50.82,51.68,50.56,51.23,852700.0],["2026-06-18",51.62,51.77,50.59,50.83,1519800.0],["2026-06-22",51.15,52.06,51.13,51.46,610200.0],["2026-06-23",51.76,52.82,51.56,52.77,641900.0],["2026-06-24",52.24,52.91,52.1,52.14,983600.0],["2026-06-25",52.31,53.03,51.35,51.9,834500.0],["2026-06-26",52.24,53.02,52.04,52.52,3028600.0],["2026-06-29",52.02,52.49,51.72,52.13,674100.0],["2026-06-30",52.13,52.13,50.97,50.98,1870800.0],["2026-07-01",51.31,52.4,51.31,52.07,932400.0],["2026-07-02",52.35,52.56,51.51,52.43,628200.0],["2026-07-06",52.55,52.99,52.43,52.64,712770.552249],["2026-07-07",52.95,53.55,52.88,52.89,764574.197853],["2026-07-08",53.09,53.09,52.265,52.4,473416.593287],["2026-07-09",52.46,53.12,52.41,52.93,502359.921226],["2026-07-10",52.58,52.74,51.05,51.96,1044036.248046],["2026-07-13",52.22,52.745,51.825,52.2,861691.864022],["2026-07-14",52.05,52.81,51.63,52.19,1014802.461396],["2026-07-15",52.03,53.11,51.795,52.75,729061.72419],["2026-07-16",53.03,53.72,52.85,53.51,715575.416776],["2026-07-17",53.32,54.09,53.12,53.59,589579.837259],["2026-07-20",53.65,53.795,52.945,53.03,451994.120765],["2026-07-21",52.95,53.115,52.4813,53.02,535755.732897],["2026-07-22",52.97,53.23,52.64,53.08,489376.098631],["2026-07-23",52.61,53.09,51.63,52.6,784439.452853],["2026-07-24",52.97,53.47,52.5396,53.23,407213.860022],["2026-07-27",53.48,53.82,53.05,53.13,629454.342617],["2026-07-28",53.25,53.835,53.205,53.52,627831.845025],["2026-07-29",53.23,53.68,52.74,52.95,689617.400345],["2026-07-30",53.35,53.92,53,53.49,674457.091977],["2026-07-31",57.59,57.59,54.825,55.09,1387345.301731],["2026-08-03",55.39,56.59,55.18,55.26,792036.833609],["2026-08-04",54.82,55.69,54.695,55.41,615852.051831],["2026-08-05",55.5,55.885,55.07,55.68,654393.295941],["2026-08-06",56.42,56.42,55.18,55.48,682302.428666],["2026-08-07",55.09,55.4,54.72,55.16,524915.274444],["2026-08-10",55.5,55.85,54.86,55.785,81010.701173],["2026-08-11",55.1,55.4799,54.61,54.63,570818.791275],["2026-08-12",54.59,55.02,54.26,54.28,718765.628547],["2026-08-13",54.72,55.0175,54.34,54.85,474008.967888],["2026-08-14",54.75,55.39,54.705,55.28,439060.034935]]}