{"t":"CUBE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2004-10-22",7.1744,7.2166,6.9633,7.0604,5590100.0],["2004-10-25",7.0055,7.0477,6.9211,6.9633,896200.0],["2004-10-26",6.9633,7.0055,6.9422,6.9971,526700.0],["2004-10-27",7.0013,7.0899,6.9633,6.9844,393400.0],["2004-10-28",6.9633,7.0393,6.9633,7.0055,409400.0],["2004-10-29",6.9844,7.0688,6.9802,7.052,280500.0],["2004-11-01",7.0899,7.187,6.9844,7.1743,498400.0],["2004-11-02",7.2166,7.2377,7.1321,7.1364,244900.0],["2004-11-03",7.1744,7.2377,7.1744,7.1997,192500.0],["2004-11-04",7.2208,7.2545,7.1744,7.2461,259500.0],["2004-11-05",7.2166,7.2166,7.0688,7.1321,569100.0],["2004-11-08",7.1321,7.1744,7.0688,7.149,170000.0],["2004-11-09",7.149,7.1743,7.0942,7.1743,194200.0],["2004-11-10",7.1321,7.1955,7.0899,7.1743,243300.0],["2004-11-11",7.1406,7.1912,7.0942,7.1743,263800.0],["2004-11-12",7.1955,7.2334,7.1701,7.1743,359900.0],["2004-11-15",7.1533,7.2588,7.1321,7.2588,174400.0],["2004-11-16",7.2588,7.3136,7.1955,7.2377,245000.0],["2004-11-17",7.2419,7.4993,7.2377,7.3221,320400.0],["2004-11-18",7.3432,7.3643,7.2166,7.2208,180900.0],["2004-11-19",7.2588,7.3643,7.111,7.3643,304100.0],["2004-11-22",7.2588,7.3558,7.1321,7.3221,204100.0],["2004-11-23",7.3221,7.3769,7.1321,7.2841,207400.0],["2004-11-24",7.3221,7.3643,7.2588,7.3389,161700.0],["2004-11-26",7.3432,7.3769,7.2588,7.3389,50600.0],["2004-11-29",7.3643,7.4065,7.1701,7.1786,305100.0],["2004-11-30",7.1786,7.301,7.1744,7.1997,658000.0],["2004-12-01",7.1955,7.3854,7.1321,7.3474,301400.0],["2004-12-02",7.2799,7.3854,7.2672,7.3432,242400.0],["2004-12-03",7.2799,7.3643,7.1744,7.3643,193300.0],["2004-12-06",7.3432,7.3643,7.2377,7.301,179400.0],["2004-12-07",7.301,7.3685,7.2377,7.2756,161300.0],["2004-12-08",7.2756,7.2756,7.1744,7.2419,172100.0],["2004-12-09",7.2756,7.2967,7.1955,7.2166,400600.0],["2004-12-10",7.2166,7.263,7.1828,7.1997,110700.0],["2004-12-13",7.2588,7.2714,7.1195,7.1786,244700.0],["2004-12-14",7.1744,7.225,7.0055,7.149,173900.0],["2004-12-15",7.0899,7.187,7.0688,7.1448,168400.0],["2004-12-16",7.111,7.1701,6.9211,7.1321,204300.0],["2004-12-17",7.1111,7.2166,6.9633,7.2166,1366900.0],["2004-12-20",7.2292,7.2292,7.0899,7.1828,247200.0],["2004-12-21",7.1743,7.2377,7.1532,7.225,186100.0],["2004-12-22",7.2377,7.301,7.1955,7.2419,352400.0],["2004-12-23",7.2799,7.3516,7.1743,7.1743,204700.0],["2004-12-27",7.2166,7.2503,7.1195,7.1321,267400.0],["2004-12-28",7.1744,7.2799,7.1321,7.2588,147000.0],["2004-12-29",7.2588,7.2925,7.2166,7.2588,72700.0],["2004-12-30",7.1955,7.3432,7.1828,7.3094,172200.0],["2004-12-31",7.3178,7.3643,7.2461,7.3221,212800.0],["2005-01-03",7.2925,7.3643,7.1744,7.2967,142200.0],["2005-01-04",7.2967,7.3347,7.0477,7.2756,193000.0],["2005-01-05",7.2714,7.2714,6.9971,7.0266,244100.0],["2005-01-06",7.01,7.215,6.9673,6.9801,99600.0],["2005-01-07",7.0271,7.057,6.7921,6.9801,116900.0],["2005-01-10",6.963,7.0399,6.8647,6.9416,115600.0],["2005-01-11",6.9203,6.9459,6.7921,6.8776,188500.0],["2005-01-12",6.8348,6.9203,6.7964,6.8434,179600.0],["2005-01-13",6.8477,6.9416,6.8434,6.8776,99000.0],["2005-01-14",6.8989,6.963,6.8477,6.9587,63800.0],["2005-01-18",6.9203,7.0356,6.8776,6.9886,167600.0],["2005-01-19",6.9886,7.2321,6.9886,7.1339,215500.0],["2005-01-20",7.1339,7.1552,6.9416,7.0057,100200.0],["2005-01-21",7.0271,7.1339,6.9673,7.0271,76700.0],["2005-01-24",7.0271,7.057,6.9715,7.0057,80800.0],["2005-01-25",7.0057,7.0484,6.963,6.9844,118500.0],["2005-01-26",6.9844,7.0612,6.9459,7.0143,160300.0],["2005-01-27",6.9844,7.0143,6.8434,6.9203,118100.0],["2005-01-28",6.963,6.9801,6.8348,6.9075,64200.0],["2005-01-31",6.9673,7.0271,6.9203,7.0057,149500.0],["2005-02-01",7.0014,7.1125,6.9972,7.0912,194000.0],["2005-02-02",7.1211,7.1894,7.057,7.1894,440300.0],["2005-02-03",7.1766,7.1766,6.9758,7.057,70400.0],["2005-02-04",7.0484,7.1766,6.9972,7.1339,224700.0],["2005-02-07",7.1339,7.1339,7.0313,7.0698,56800.0],["2005-02-08",7.0741,7.1296,7.0143,7.1253,99500.0],["2005-02-09",7.1339,7.1723,7.0484,7.0527,78500.0],["2005-02-10",7.0484,7.0997,7.0057,7.0271,58000.0],["2005-02-11",7.0356,7.1723,6.9929,7.1211,87100.0],["2005-02-14",7.1339,7.1766,7.0484,7.1253,56000.0],["2005-02-15",7.1424,7.2022,7.0271,7.1424,100600.0],["2005-02-16",7.1766,7.2407,7.1339,7.2108,45000.0],["2005-02-17",7.1766,7.2449,7.1296,7.168,102500.0],["2005-02-18",7.1339,7.1979,7.0484,7.0484,95500.0],["2005-02-22",7.0612,7.1125,6.9972,7.0057,637100.0],["2005-02-23",7.0271,7.1125,6.963,6.9886,369300.0],["2005-02-24",6.9673,7.0356,6.963,7.0313,46100.0],["2005-02-25",7.057,7.0954,7.0143,7.0185,83400.0],["2005-02-28",7.0057,7.1125,6.963,7.0185,122200.0],["2005-03-01",7.0484,7.1851,7.0185,7.1552,143500.0],["2005-03-02",7.0484,7.1809,7.0057,7.1339,53700.0],["2005-03-03",7.1638,7.1894,7.057,7.1339,42900.0],["2005-03-04",7.1638,7.2577,7.0997,7.2278,143800.0],["2005-03-07",7.2193,7.3389,7.2193,7.3047,137400.0],["2005-03-08",7.262,7.3432,7.2449,7.3261,176700.0],["2005-03-09",7.2962,7.3432,7.2236,7.2535,116700.0],["2005-03-10",7.2492,7.4756,7.2364,7.3688,194600.0],["2005-03-11",7.3475,7.4115,7.2877,7.3774,100000.0],["2005-03-14",7.3774,7.4329,7.3304,7.3902,79200.0],["2005-03-15",7.4756,7.5098,7.262,7.3859,383500.0],["2005-03-16",7.4115,7.4115,7.2834,7.356,92400.0],["2005-03-17",7.3603,7.4286,7.1979,7.3475,65700.0],["2005-03-18",7.3902,7.4158,7.2193,7.4115,166500.0],["2005-03-21",7.4201,7.4329,7.2663,7.3261,80000.0],["2005-03-22",7.2919,7.4115,7.2748,7.309,420400.0],["2005-03-23",7.309,7.3261,7.151,7.1851,168900.0],["2005-03-24",7.1851,7.3902,7.0783,7.168,193600.0],["2005-03-28",7.104,7.1979,7.0826,7.1595,84400.0],["2005-03-29",7.1339,7.2791,7.0826,7.1937,100000.0],["2005-03-30",7.1552,7.403,7.0997,7.3902,76500.0],["2005-03-31",7.3987,7.4329,7.262,7.4329,144600.0],["2005-04-01",7.4628,7.4713,7.1082,7.3688,169300.0],["2005-04-04",7.3475,7.4713,7.1809,7.4372,50300.0],["2005-04-05",7.3475,7.4286,7.3047,7.3346,87700.0],["2005-04-06",7.3688,7.3816,7.2193,7.3645,482700.0],["2005-04-07",7.3863,7.4818,7.3255,7.434,413900.0],["2005-04-08",7.4036,7.434,7.3081,7.3081,98700.0],["2005-04-11",7.3211,7.4166,7.2734,7.3776,93700.0],["2005-04-12",7.3559,7.4905,7.2516,7.447,63200.0],["2005-04-13",7.4774,7.4774,7.3993,7.4253,89600.0],["2005-04-14",7.4253,7.5122,7.408,7.447,68900.0],["2005-04-15",7.447,7.4948,7.4036,7.421,135000.0],["2005-04-18",7.447,7.5339,7.3819,7.4253,115000.0],["2005-04-19",7.4253,7.5556,7.3819,7.4427,119500.0],["2005-04-20",7.4427,7.5122,7.3559,7.4253,112400.0],["2005-04-21",7.5122,7.5469,7.4297,7.4948,142300.0],["2005-04-22",7.5035,7.5122,7.3949,7.4427,137500.0],["2005-04-25",7.421,7.586,7.3819,7.5339,132200.0],["2005-04-26",7.4905,7.5817,7.447,7.5339,167200.0],["2005-04-27",7.5122,7.5469,7.3949,7.5209,151600.0],["2005-04-28",7.4905,7.5773,7.447,7.4948,31000.0],["2005-04-29",7.5426,7.599,7.4905,7.5903,158600.0],["2005-05-02",7.5773,7.6425,7.5513,7.6425,83600.0],["2005-05-03",7.6424,7.6424,7.4905,7.5773,44700.0],["2005-05-04",7.5556,7.6425,7.5426,7.6207,66100.0],["2005-05-05",7.6207,7.6424,7.5122,7.5773,137600.0],["2005-05-06",7.6164,7.6946,7.5469,7.6425,132000.0],["2005-05-09",7.6164,7.7293,7.5773,7.7293,54400.0],["2005-05-10",7.7076,7.7467,7.6468,7.7293,44000.0],["2005-05-11",7.7467,7.751,7.6468,7.7206,38100.0],["2005-05-12",7.7076,7.8596,7.6946,7.7119,104200.0],["2005-05-13",7.7467,7.8292,7.6468,7.738,60200.0],["2005-05-16",7.7076,7.8596,7.7076,7.7771,41500.0],["2005-05-17",7.7814,7.8509,7.6902,7.7944,54600.0],["2005-05-18",7.8161,7.8813,7.7553,7.8552,50800.0],["2005-05-19",7.8813,8.0246,7.8596,7.9117,82300.0],["2005-05-20",8.1418,8.2026,7.9204,7.9811,616300.0],["2005-05-23",8.0246,8.0767,7.9507,8.0115,194400.0],["2005-05-24",8.068,8.068,7.9464,7.9464,55000.0],["2005-05-25",7.9681,7.9681,7.6859,7.9247,76600.0],["2005-05-26",7.9464,7.9464,7.751,7.916,94100.0],["2005-05-27",8.0029,8.0289,7.8813,8.0289,85500.0],["2005-05-31",7.9985,8.2417,7.8682,8.2069,930100.0],["2005-06-01",8.1852,8.2287,8.055,8.2069,213000.0],["2005-06-02",8.1635,8.2069,8.081,8.1809,373500.0],["2005-06-03",8.1852,8.2591,8.0029,8.1766,76400.0],["2005-06-06",8.1896,8.2895,8.0072,8.1375,69200.0],["2005-06-07",8.1679,8.2895,8.0723,8.2677,97200.0],["2005-06-08",8.2851,8.4197,8.1983,8.3589,162300.0],["2005-06-09",8.3589,8.3589,8.2287,8.3155,94400.0],["2005-06-10",8.3372,8.4675,8.3155,8.3806,188600.0],["2005-06-13",8.3155,8.6325,8.2938,8.4849,210000.0],["2005-06-14",8.4675,8.6412,8.3589,8.6412,190200.0],["2005-06-15",8.6282,8.6368,8.5022,8.5587,190900.0],["2005-06-16",8.6021,8.6803,8.5326,8.6499,111700.0],["2005-06-17",8.576,8.6716,8.5022,8.5022,269000.0],["2005-06-20",8.5109,8.576,8.4675,8.4675,109700.0],["2005-06-21",8.5022,8.5109,8.3589,8.3763,114400.0],["2005-06-22",8.3806,8.4241,8.2547,8.3285,126800.0],["2005-06-23",8.3285,8.3285,8.081,8.1201,131500.0],["2005-06-24",8.1201,8.5978,8.0593,8.5934,532300.0],["2005-06-27",8.5891,8.5934,8.2547,8.2851,628000.0],["2005-06-28",8.2895,8.4675,8.2851,8.4024,61500.0],["2005-06-29",8.4458,8.4458,8.2938,8.4024,87200.0],["2005-06-30",8.4241,8.4675,8.2504,8.2721,490600.0],["2005-07-01",8.2938,8.4675,8.2634,8.4675,85600.0],["2005-07-05",8.4631,8.4675,8.3937,8.4371,80500.0],["2005-07-06",8.4545,8.4675,8.2938,8.3502,70400.0],["2005-07-07",8.233,8.4023,8.1722,8.3155,40000.0],["2005-07-08",8.3155,8.6846,8.3155,8.6846,101200.0],["2005-07-11",8.6846,8.8192,8.6412,8.6803,245700.0],["2005-07-12",8.6846,8.7324,8.576,8.6846,97000.0],["2005-07-13",8.6846,8.728,8.5978,8.6672,73000.0],["2005-07-14",8.7063,8.7454,8.4284,8.4675,364200.0],["2005-07-15",8.4675,8.5326,8.4024,8.4762,260300.0],["2005-07-18",8.4675,8.4849,8.3589,8.4458,48700.0],["2005-07-19",8.4458,8.5283,8.4458,8.4849,168800.0],["2005-07-20",8.4935,8.6021,8.4892,8.5978,164100.0],["2005-07-21",8.5978,8.6151,8.4371,8.5022,119600.0],["2005-07-22",8.5413,8.6195,8.5283,8.6151,482200.0],["2005-07-25",8.6195,8.6412,8.5847,8.6021,266700.0],["2005-07-26",8.6412,8.6629,8.5891,8.5934,1001300.0],["2005-07-27",8.6064,8.6716,8.576,8.6716,153500.0],["2005-07-28",8.6759,8.8149,8.6759,8.7193,135500.0],["2005-07-29",8.7193,8.7671,8.6368,8.7497,171900.0],["2005-08-01",8.7671,9.2491,8.7671,9.1405,278100.0],["2005-08-02",9.1405,9.2491,9.1188,9.2491,241600.0],["2005-08-03",9.2274,9.3577,9.184,9.3229,213800.0],["2005-08-04",9.3359,9.3359,9.2057,9.3142,200100.0],["2005-08-05",9.3142,9.3142,8.9061,9.0059,186500.0],["2005-08-08",8.9451,9.0059,8.7715,8.7932,490600.0],["2005-08-09",8.8366,8.88,8.5109,8.6629,361200.0],["2005-08-10",8.6846,8.7411,8.6195,8.6629,211700.0],["2005-08-11",8.6759,8.6846,8.5587,8.6412,267200.0],["2005-08-12",8.5978,8.6629,8.5326,8.6195,88800.0],["2005-08-15",8.6195,8.6933,8.3806,8.6889,85100.0],["2005-08-16",8.6889,8.893,8.6803,8.8409,244600.0],["2005-08-17",8.8409,8.8843,8.7845,8.8453,197800.0],["2005-08-18",8.7932,8.8409,8.728,8.728,102800.0],["2005-08-19",8.7063,8.7497,8.6629,8.6846,69900.0],["2005-08-22",8.7063,8.8279,8.7063,8.7714,98300.0],["2005-08-23",8.7932,8.8062,8.6976,8.7932,74200.0],["2005-08-24",8.8018,8.88,8.728,8.8149,135400.0],["2005-08-25",8.7975,8.893,8.7715,8.88,87300.0],["2005-08-26",8.8366,8.9017,8.7497,8.8626,137600.0],["2005-08-29",8.8496,8.9017,8.7932,8.7932,91800.0],["2005-08-30",8.7932,8.9234,8.7932,8.7975,101000.0],["2005-08-31",8.7975,8.9886,8.7932,8.9278,256300.0],["2005-09-01",8.9278,9.3316,8.9017,9.1579,193400.0],["2005-09-02",9.184,9.3186,9.1058,9.1405,35700.0],["2005-09-06",9.1623,9.6095,9.1623,9.4445,110200.0],["2005-09-07",9.4228,9.4445,9.1753,9.3142,128800.0],["2005-09-08",9.2925,9.4228,9.2491,9.3577,70700.0],["2005-09-09",9.3359,9.3794,9.2752,9.3707,37200.0],["2005-09-12",9.3707,9.4662,9.2882,9.4488,60700.0],["2005-09-13",9.3577,9.362,8.9365,9.0971,350300.0],["2005-09-14",9.0971,9.1319,9.0103,9.1015,100700.0],["2005-09-15",9.1015,9.2057,9.0667,9.1058,45200.0],["2005-09-16",9.1362,9.1362,8.9886,9.0103,340500.0],["2005-09-19",8.9886,9.032,8.9669,9.019,116800.0],["2005-09-20",9.019,9.1102,8.9712,8.9886,86900.0],["2005-09-21",8.9886,8.9886,8.6846,8.6846,69800.0],["2005-09-22",8.6846,8.6846,8.5283,8.5283,111300.0],["2005-09-23",8.5109,8.8062,8.4675,8.6281,123600.0],["2005-09-26",8.6629,8.7063,8.5413,8.5456,190600.0],["2005-09-27",8.5109,8.5456,8.2808,8.4675,249700.0],["2005-09-28",8.5153,8.6282,8.4414,8.5456,144500.0],["2005-09-29",8.5543,8.7107,8.4458,8.6455,94800.0],["2005-09-30",8.6629,8.8322,8.6325,8.8018,188100.0],["2005-10-03",8.7888,8.9451,8.7584,8.8366,404200.0],["2005-10-04",8.9061,9.1101,8.9017,9.0276,3916500.0],["2005-10-05",9.0276,9.1025,8.9572,8.9924,937000.0],["2005-10-06",8.9572,9.032,8.8032,8.9792,609900.0],["2005-10-07",8.9748,8.9968,8.878,8.9924,485500.0],["2005-10-10",8.9792,8.9836,8.8736,8.9352,283100.0],["2005-10-11",8.922,8.9264,8.7019,8.7151,403000.0],["2005-10-12",8.6711,8.7591,8.5611,8.6051,543900.0],["2005-10-13",8.5611,8.6139,8.3806,8.5171,201800.0],["2005-10-14",8.5831,8.6711,8.5435,8.6227,617600.0],["2005-10-17",8.8032,8.9792,8.7547,8.9088,370500.0],["2005-10-18",8.9088,8.9308,8.6359,8.7371,237400.0],["2005-10-19",8.7195,8.8032,8.5831,8.8032,542200.0],["2005-10-20",8.8032,8.8648,8.6183,8.7107,395800.0],["2005-10-21",8.7151,8.8032,8.7063,8.7547,189100.0],["2005-10-24",8.7547,8.9572,8.7547,8.9132,233100.0],["2005-10-25",8.8252,8.856,8.7063,8.8252,627100.0],["2005-10-26",8.8032,8.9484,8.7635,8.8824,367800.0],["2005-10-27",8.8692,8.9088,8.7591,8.8736,152500.0],["2005-10-28",8.9352,9.0893,8.8736,9.0893,520100.0],["2005-10-31",9.0805,9.2081,9.0673,9.1817,652700.0],["2005-11-01",9.1113,9.1377,8.7591,9.0541,274900.0],["2005-11-02",9.0144,9.2609,9.0144,9.2609,288000.0],["2005-11-03",9.2433,9.3226,9.1949,9.2477,196500.0],["2005-11-04",9.2521,9.2521,9.0365,9.1333,143900.0],["2005-11-07",9.1333,9.1993,9.032,9.1333,247100.0],["2005-11-08",9.0452,9.0673,8.9044,9.01,517600.0],["2005-11-09",8.9792,9.2829,8.9792,9.2433,285800.0],["2005-11-10",9.2213,9.4546,9.032,9.3358,140700.0],["2005-11-11",8.8472,9.2873,8.8472,9.2433,318100.0],["2005-11-14",9.2345,9.2829,9.0893,9.2169,284400.0],["2005-11-15",9.1773,9.1949,9.1245,9.1377,284700.0],["2005-11-16",9.1333,9.1333,9.0232,9.0937,204700.0],["2005-11-17",9.1289,9.2741,9.0364,9.2301,163400.0],["2005-11-18",9.349,9.3622,9.1949,9.3622,97300.0],["2005-11-21",9.3446,9.3446,9.1729,9.2741,136900.0],["2005-11-22",9.2301,9.3666,9.2301,9.3093,296900.0],["2005-11-23",9.2873,9.3137,9.1685,9.3049,151400.0],["2005-11-25",9.2873,9.349,9.2653,9.3314,37300.0],["2005-11-28",9.3314,9.3314,9.0673,9.1553,119500.0],["2005-11-29",9.1773,9.2653,9.1377,9.2081,161600.0],["2005-11-30",9.1993,9.3402,9.1949,9.3402,255200.0],["2005-12-01",9.3181,9.6527,9.3181,9.5646,205400.0],["2005-12-02",9.4766,9.4942,9.2829,9.3314,161100.0],["2005-12-05",9.2433,9.4018,9.1993,9.3534,404300.0],["2005-12-06",9.3754,9.3974,9.2521,9.2697,553300.0],["2005-12-07",9.2609,9.2873,9.1377,9.2433,198900.0],["2005-12-08",9.3534,9.5426,9.2829,9.3578,436000.0],["2005-12-09",9.3754,9.4194,9.2873,9.3314,140400.0],["2005-12-12",9.3754,9.393,9.2037,9.3314,101200.0],["2005-12-13",9.3137,9.3314,9.1641,9.2829,440600.0],["2005-12-14",9.3093,9.3402,9.2785,9.3402,193200.0],["2005-12-15",9.3402,9.3402,9.2125,9.2565,107900.0],["2005-12-16",9.1993,9.3093,9.1333,9.2873,341500.0],["2005-12-19",9.3049,9.3049,8.9836,9.0056,108900.0],["2005-12-20",9.0452,9.0805,8.7812,9.0276,127500.0],["2005-12-21",9.0585,9.2213,9.0497,9.0761,154800.0],["2005-12-22",9.1113,9.1553,8.9528,9.1553,73300.0],["2005-12-23",9.1465,9.2961,9.1465,9.2213,269800.0],["2005-12-27",9.2389,9.2653,9.0717,9.2169,250800.0],["2005-12-28",9.2213,9.2213,9.1113,9.2213,72500.0],["2005-12-29",9.2169,9.2389,9.1377,9.2257,266000.0],["2005-12-30",9.2037,9.2697,9.1333,9.2653,164000.0],["2006-01-03",9.2785,9.5074,9.1553,9.4414,190600.0],["2006-01-04",9.4414,9.4898,9.3314,9.4766,133500.0],["2006-01-05",9.5435,9.5926,9.4454,9.5703,105300.0],["2006-01-06",9.6149,9.6372,9.3784,9.5926,123900.0],["2006-01-09",9.6194,9.6595,9.5525,9.6283,103000.0],["2006-01-10",9.5435,9.7577,9.5034,9.7577,161500.0],["2006-01-11",9.7577,9.8157,9.548,9.6818,104700.0],["2006-01-12",9.6372,9.7042,9.5703,9.7042,137600.0],["2006-01-13",9.6774,9.6952,9.5034,9.5658,186100.0],["2006-01-17",9.5926,9.5926,9.3918,9.4097,287400.0],["2006-01-18",9.3472,9.3918,9.1777,9.2268,792900.0],["2006-01-19",9.2268,9.258,9.1018,9.2401,448000.0],["2006-01-20",9.2357,9.2714,9.1152,9.1464,186400.0],["2006-01-23",9.1911,9.2134,9.1152,9.1464,131700.0],["2006-01-24",9.1821,9.2267,9.1018,9.1732,288000.0],["2006-01-25",9.1732,9.2848,9.1331,9.2357,261400.0],["2006-01-26",9.2803,9.4498,9.2714,9.4454,420200.0],["2006-01-27",9.4543,9.6015,9.4364,9.548,172700.0],["2006-01-30",9.5212,9.5881,9.4454,9.5257,88700.0],["2006-01-31",9.4811,9.5837,9.432,9.5391,124200.0],["2006-02-01",9.548,9.5926,9.4944,9.5792,189300.0],["2006-02-02",9.5926,9.6149,9.4677,9.5078,184100.0],["2006-02-03",9.4498,9.5435,9.3115,9.4364,445400.0],["2006-02-06",9.4811,9.4811,9.3294,9.4231,104800.0],["2006-02-07",9.4811,9.548,9.4052,9.4409,196600.0],["2006-02-08",9.4677,9.5123,9.3383,9.4766,80300.0],["2006-02-09",9.5034,9.5346,9.4231,9.4588,74500.0],["2006-02-10",9.432,9.4989,9.2624,9.4721,122000.0],["2006-02-13",9.4588,9.5034,9.3249,9.4364,71300.0],["2006-02-14",9.4454,9.5881,9.3472,9.5658,100300.0],["2006-02-15",9.5658,9.6729,9.4588,9.6729,139500.0],["2006-02-16",9.7041,9.7978,9.6774,9.7265,460600.0],["2006-02-17",9.7488,9.7577,9.6997,9.722,477100.0],["2006-02-21",9.7398,9.7711,9.6417,9.7265,163800.0],["2006-02-22",9.7577,9.9763,9.7265,9.9406,149300.0],["2006-02-23",9.9406,9.9897,9.8291,9.9406,116600.0],["2006-02-24",9.9272,9.9852,9.7934,9.8737,179000.0],["2006-02-27",9.8737,9.9495,9.8648,9.9317,76800.0],["2006-02-28",9.8871,9.9362,9.7398,9.9362,158900.0],["2006-03-01",9.8915,9.9228,9.664,9.9049,319800.0],["2006-03-02",9.8737,9.8737,9.3695,9.548,767300.0],["2006-03-03",9.3026,9.3026,8.6914,8.9457,3161700.0],["2006-03-06",8.9903,9.1464,8.9234,9.0037,901200.0],["2006-03-07",9.0349,9.0974,8.9858,9.0081,251800.0],["2006-03-08",9.0126,9.1464,8.9992,9.1464,177500.0],["2006-03-09",9.1464,9.3249,9.1464,9.3026,123000.0],["2006-03-10",9.258,9.3517,9.0572,9.2491,705700.0],["2006-03-13",9.2803,9.3651,9.258,9.2848,559400.0],["2006-03-14",9.3561,9.3918,9.1687,9.2089,372100.0],["2006-03-15",9.2357,9.2669,9.1107,9.2312,725000.0],["2006-03-16",9.2803,9.3695,9.2803,9.3517,283900.0],["2006-03-17",9.3606,9.3606,9.2357,9.2937,530900.0],["2006-03-20",9.3606,9.4275,9.1018,9.2089,381700.0],["2006-03-21",9.2312,9.2535,8.9858,8.9947,197000.0],["2006-03-22",8.9546,9.084,8.9144,9.0037,238800.0],["2006-03-23",9.0081,9.0929,8.9323,9.0929,159400.0],["2006-03-24",9.0572,9.0929,8.9457,9.0438,123200.0],["2006-03-27",9.0527,9.0929,8.9501,9.0795,107000.0],["2006-03-28",9.0349,9.1107,8.9278,9.0304,205800.0],["2006-03-29",9.0483,9.1866,9.0037,9.0572,320100.0],["2006-03-30",9.0572,9.0795,8.8743,8.8966,231200.0],["2006-03-31",8.9858,8.9992,8.7895,8.9903,512300.0],["2006-04-03",9.0795,9.0795,8.7672,8.8118,207700.0],["2006-04-04",8.8118,8.8743,8.7717,8.7895,271700.0],["2006-04-05",8.7717,8.8609,8.7717,8.8118,117000.0],["2006-04-06",8.8707,8.8707,8.6307,8.7484,208400.0],["2006-04-07",8.7846,8.7982,8.4994,8.5582,211800.0],["2006-04-10",8.5673,8.6216,8.4903,8.4903,255300.0],["2006-04-11",7.8383,8.1688,7.7884,8.1462,2508300.0],["2006-04-12",8.1507,8.2684,8.1009,8.1507,612900.0],["2006-04-13",8.1507,8.1598,7.9605,8.1009,418400.0],["2006-04-17",8.0737,8.1009,7.9107,7.9786,227500.0],["2006-04-18",8.0058,8.196,7.9922,8.1326,218500.0],["2006-04-19",8.1371,8.2186,8.1054,8.1869,1013700.0],["2006-04-20",8.1779,8.2503,8.1507,8.2322,209200.0],["2006-04-21",8.4224,8.445,8.196,8.2775,216200.0],["2006-04-24",8.6262,8.7167,8.359,8.4314,1974900.0],["2006-04-25",8.5356,8.5582,8.3318,8.3318,1256000.0],["2006-04-26",8.3545,8.4179,8.3001,8.3318,1068900.0],["2006-04-27",8.3318,8.4224,8.2367,8.2956,317500.0],["2006-04-28",8.2639,8.2865,8.2141,8.2775,183100.0],["2006-05-01",8.3228,8.3318,8.1598,8.2277,257100.0],["2006-05-02",8.2277,8.2277,8.0194,8.2005,271000.0],["2006-05-03",8.2413,8.2413,8.1009,8.2005,290100.0],["2006-05-04",8.1915,8.2865,8.1733,8.2413,121100.0],["2006-05-05",8.196,8.2005,8.0601,8.1281,1547200.0],["2006-05-08",8.1326,8.1507,7.956,7.9696,786100.0],["2006-05-09",7.9922,8.0149,7.8428,7.8881,334500.0],["2006-05-10",7.8835,8.0058,7.8111,7.87,338800.0],["2006-05-11",7.8383,7.879,7.4715,7.6073,390500.0],["2006-05-12",7.6526,7.6662,7.4715,7.5575,496900.0],["2006-05-15",7.4986,7.6752,7.4262,7.6435,346000.0],["2006-05-16",7.63,7.6526,7.5847,7.5892,194300.0],["2006-05-17",7.5802,7.5937,7.4262,7.4534,180600.0],["2006-05-18",7.5168,7.6028,7.4534,7.5258,217400.0],["2006-05-19",7.5258,7.6617,7.4534,7.5756,225400.0],["2006-05-22",7.562,7.6073,7.4715,7.5485,316900.0],["2006-05-23",7.6209,7.6752,7.4353,7.4353,135700.0],["2006-05-24",7.399,7.5485,7.2677,7.4579,325500.0],["2006-05-25",7.5168,7.5394,7.3492,7.4126,931100.0],["2006-05-26",7.4579,7.5122,7.3628,7.39,239000.0],["2006-05-30",7.39,7.399,7.2496,7.2677,247500.0],["2006-05-31",7.2949,7.4307,7.1998,7.2677,435400.0],["2006-06-01",7.2994,7.5802,7.2904,7.5666,268500.0],["2006-06-02",7.6481,7.7884,7.6481,7.7658,453400.0],["2006-06-05",7.7205,7.9107,7.6888,7.716,868400.0],["2006-06-06",7.716,7.7884,7.6526,7.6934,512400.0],["2006-06-07",7.7069,7.7884,7.5756,7.6481,471900.0],["2006-06-08",7.6073,7.6979,7.5168,7.6707,460100.0],["2006-06-09",7.6888,7.6979,7.6164,7.6888,515800.0],["2006-06-12",7.8111,7.9243,7.7205,7.7794,665200.0],["2006-06-13",7.8156,7.9243,7.7341,7.7703,391600.0],["2006-06-14",7.9469,7.9922,7.8881,7.9288,1227100.0],["2006-06-15",7.9424,8.0013,7.879,7.9922,1557400.0],["2006-06-16",7.9922,8.0692,7.9696,8.0375,1460600.0],["2006-06-19",8.042,8.1416,8.042,8.0647,303100.0],["2006-06-20",8.1054,8.3499,8.1054,8.2639,735000.0],["2006-06-21",8.3318,8.3681,8.2639,8.3137,435600.0],["2006-06-22",8.2865,8.3545,8.196,8.2956,1881600.0],["2006-06-23",8.2956,8.4088,8.2458,8.4088,1012700.0],["2006-06-26",8.4179,8.5039,8.3318,8.4088,387200.0],["2006-06-27",8.522,8.5809,8.2956,8.3364,571100.0],["2006-06-28",8.3318,8.4496,8.2956,8.3499,499200.0],["2006-06-29",8.4496,8.5945,8.4179,8.513,607300.0],["2006-06-30",8.5899,8.6533,8.4903,8.5401,767600.0],["2006-07-03",8.6216,8.7167,8.608,8.6805,276900.0],["2006-07-05",8.685,8.7031,8.5175,8.5764,895100.0],["2006-07-06",8.6637,8.6821,8.4752,8.5258,306500.0],["2006-07-07",8.512,8.5763,8.4384,8.512,383800.0],["2006-07-10",8.5074,8.6867,8.5074,8.5993,222200.0],["2006-07-11",8.5993,8.7373,8.5534,8.7097,765800.0],["2006-07-12",8.7281,8.7373,8.6223,8.7005,169700.0],["2006-07-13",8.6683,8.7373,8.558,8.6453,534000.0],["2006-07-14",8.6131,8.6545,8.5074,8.6315,307100.0],["2006-07-17",8.6453,8.7373,8.5488,8.5855,525800.0],["2006-07-18",8.6361,8.6867,8.5074,8.6683,199300.0],["2006-07-19",8.7005,8.8477,8.6821,8.8431,199900.0],["2006-07-20",8.8615,8.8936,8.7511,8.7879,284800.0],["2006-07-21",8.7373,8.7373,8.4936,8.5304,264200.0],["2006-07-24",8.6039,8.6913,8.5534,8.5626,285100.0],["2006-07-25",8.5304,8.6913,8.4982,8.6499,619000.0],["2006-07-26",8.6131,8.7143,8.5626,8.6637,616000.0],["2006-07-27",8.7189,8.7511,8.6039,8.6223,187400.0],["2006-07-28",8.6683,8.7833,8.6683,8.7419,661800.0],["2006-07-31",8.7695,8.8063,8.6867,8.7649,251500.0],["2006-08-01",8.7189,8.8707,8.5947,8.8339,319600.0],["2006-08-02",8.8799,8.9626,8.7603,8.8431,353400.0],["2006-08-03",8.8109,8.935,8.7419,8.9212,212800.0],["2006-08-04",8.9672,9.0224,8.8845,9.004,331800.0],["2006-08-07",9.004,9.004,8.8753,8.9212,346600.0],["2006-08-08",8.8753,9.0822,8.6177,8.8385,654500.0],["2006-08-09",8.8937,9.0178,8.8799,8.9672,344400.0],["2006-08-10",8.912,9.0362,8.8569,9.004,532100.0],["2006-08-11",9.0132,9.0822,8.8982,8.9994,461400.0],["2006-08-14",9.0362,9.2201,9.0362,9.096,392300.0],["2006-08-15",9.1972,9.2477,9.142,9.2064,316400.0],["2006-08-16",9.2431,9.3443,9.2293,9.3259,194200.0],["2006-08-17",9.3397,9.4731,9.3397,9.3995,384300.0],["2006-08-18",9.4041,9.4041,9.2707,9.3167,254400.0],["2006-08-21",9.2891,9.3765,9.2799,9.3443,146400.0],["2006-08-22",9.1512,9.2799,8.9304,9.1926,792400.0],["2006-08-23",9.1926,9.1926,8.8937,8.9212,311300.0],["2006-08-24",8.9534,8.981,8.9074,8.9718,300300.0],["2006-08-25",8.9396,9.027,8.9212,8.9442,205900.0],["2006-08-28",8.9488,9.0132,8.9212,8.9856,276900.0],["2006-08-29",8.9948,9.119,8.9534,9.0592,768400.0],["2006-08-30",9.096,9.1512,9.0684,9.1052,334000.0],["2006-08-31",9.1144,9.1972,9.1006,9.1604,281100.0],["2006-09-01",9.1834,9.1834,9.0086,9.0178,152800.0],["2006-09-05",9.0362,9.1696,9.0086,9.1696,273400.0],["2006-09-06",9.165,9.2064,9.096,9.1328,298800.0],["2006-09-07",9.0822,9.188,9.0178,9.1742,320000.0],["2006-09-08",9.1972,9.4593,9.1926,9.3995,653500.0],["2006-09-11",9.3811,9.4961,9.3213,9.3903,365900.0],["2006-09-12",9.3903,9.4685,9.3259,9.4271,245500.0],["2006-09-13",9.4777,9.6754,9.4777,9.5053,446700.0],["2006-09-14",9.4869,9.4961,9.3903,9.4271,326300.0],["2006-09-15",9.4961,9.6432,9.4731,9.6018,496600.0],["2006-09-18",9.5558,9.6432,9.5191,9.5926,170000.0],["2006-09-19",9.6156,9.8226,9.5926,9.795,296400.0],["2006-09-20",9.8364,10.1169,9.8272,9.9145,1490700.0],["2006-09-21",9.9145,9.9559,9.8548,9.9145,559700.0],["2006-09-22",9.9099,9.9789,9.7122,9.9237,300200.0],["2006-09-25",9.9513,10.0203,9.8823,9.9237,508500.0],["2006-09-26",9.9283,10.0249,9.8778,9.9927,273100.0],["2006-09-27",9.9927,10.1169,9.9697,10.0893,212000.0],["2006-09-28",10.1261,10.1858,9.9789,10.0341,431000.0],["2006-09-29",10.0249,10.0571,9.8548,9.8685,376800.0],["2006-10-02",9.9099,9.9743,9.7904,9.8823,359400.0],["2006-10-03",9.8869,9.9421,9.795,9.8777,290800.0],["2006-10-04",9.8869,10.0847,9.8869,10.0847,186400.0],["2006-10-05",10.1686,10.3876,10.136,10.3736,236200.0],["2006-10-06",10.1826,10.3643,10.1826,10.2804,279900.0],["2006-10-09",10.2804,10.341,10.2198,10.3084,161900.0],["2006-10-10",10.2851,10.4109,10.2525,10.3783,195300.0],["2006-10-11",10.3736,10.4249,10.2664,10.341,122400.0],["2006-10-12",10.3783,10.4528,10.3317,10.4482,114100.0],["2006-10-13",10.4482,10.5973,10.3923,10.56,205200.0],["2006-10-16",10.574,10.6486,10.4855,10.5088,239200.0],["2006-10-17",10.4156,10.4901,10.3457,10.3876,197600.0],["2006-10-18",10.4435,10.5321,10.3736,10.4156,202200.0],["2006-10-19",10.369,10.4202,10.2851,10.369,228200.0],["2006-10-20",10.369,10.369,10.1499,10.2897,202900.0],["2006-10-23",10.2478,10.3317,10.2198,10.2991,129000.0],["2006-10-24",10.2664,10.3923,10.2291,10.2757,105300.0],["2006-10-25",10.2804,10.3783,9.6699,9.9169,1015600.0],["2006-10-26",10.0194,10.2944,10.0194,10.2618,303200.0],["2006-10-27",10.2058,10.2711,10.1359,10.1779,185800.0],["2006-10-30",10.1359,10.2664,10.1126,10.2571,173300.0],["2006-10-31",10.3084,10.3224,10.1126,10.2338,742300.0],["2006-11-01",10.2152,10.2245,9.9635,9.9682,181000.0],["2006-11-02",9.9309,10.0707,9.8144,9.8796,228500.0],["2006-11-03",9.7864,9.889,9.7258,9.8377,194000.0],["2006-11-06",9.8563,9.889,9.7585,9.8097,553700.0],["2006-11-07",9.7864,9.8563,9.628,9.6839,269000.0],["2006-11-08",9.614,9.7724,9.4369,9.7305,707100.0],["2006-11-09",9.7585,9.7957,9.6513,9.6886,232700.0],["2006-11-10",9.6886,9.7631,9.6559,9.7072,236900.0],["2006-11-13",9.6979,9.8284,9.6746,9.7818,261300.0],["2006-11-14",9.7864,9.9635,9.7398,9.9495,280600.0],["2006-11-15",9.9728,10.0754,9.8657,9.8657,277900.0],["2006-11-16",9.8796,9.8936,9.7445,9.7864,269000.0],["2006-11-17",9.7864,9.8144,9.6606,9.8004,230600.0],["2006-11-20",9.8424,10.1126,9.8191,10.0707,257800.0],["2006-11-21",10.0474,10.2245,10.0101,10.1546,220100.0],["2006-11-22",10.1639,10.2385,10.066,10.1359,149000.0],["2006-11-24",10.0893,10.2292,10.0754,10.2012,35300.0],["2006-11-27",10.1499,10.1499,9.7958,9.8004,257100.0],["2006-11-28",9.8097,9.9775,9.7911,9.9635,157200.0],["2006-11-29",9.9728,10.1872,9.9635,10.1872,264400.0],["2006-11-30",10.1872,10.2525,10.1126,10.1965,258200.0],["2006-12-01",10.1686,10.2431,9.9495,10.1499,233700.0],["2006-12-04",10.1872,10.4295,10.1872,10.369,193400.0],["2006-12-05",10.3596,10.4575,10.3177,10.3736,288300.0],["2006-12-06",10.327,10.3643,10.1499,10.2851,170300.0],["2006-12-07",10.2851,10.3363,10.1453,10.2059,117000.0],["2006-12-08",10.2012,10.2431,10.0893,10.0893,186300.0],["2006-12-11",10.08,10.1872,10.0381,10.1453,134900.0],["2006-12-12",10.1359,10.2711,10.0474,10.1453,151500.0],["2006-12-13",10.2198,10.3224,9.7771,9.8144,548300.0],["2006-12-14",9.861,10.0427,9.861,9.9402,273300.0],["2006-12-15",9.9542,10.0194,9.8657,9.9076,365700.0],["2006-12-18",9.9262,9.9542,9.7491,9.7864,133500.0],["2006-12-19",9.7212,9.7258,9.5814,9.6699,469500.0],["2006-12-20",9.6699,9.7398,9.6606,9.6699,481800.0],["2006-12-21",9.6746,9.7305,9.4975,9.5301,396400.0],["2006-12-22",9.5534,9.5581,9.4183,9.4835,107600.0],["2006-12-26",9.4462,9.5907,9.4462,9.5441,194700.0],["2006-12-27",9.5907,9.6792,9.5394,9.6559,290800.0],["2006-12-28",9.6699,9.7352,9.628,9.6326,129800.0],["2006-12-29",9.6653,9.7212,9.5674,9.5767,172700.0],["2007-01-03",9.6606,9.7631,9.5534,9.642,643600.0],["2007-01-04",9.7743,9.9775,9.694,9.9161,918400.0],["2007-01-05",9.8547,9.9492,9.7034,9.8547,326000.0],["2007-01-08",9.8688,9.8783,9.7601,9.7838,284100.0],["2007-01-09",9.8121,10.0154,9.6798,9.9823,259700.0],["2007-01-10",9.9114,10.0248,9.7838,9.9823,214700.0],["2007-01-11",10.0201,10.1619,9.9066,10.1004,146100.0],["2007-01-12",10.0532,10.1902,9.9208,10.1619,118800.0],["2007-01-16",10.2091,10.3415,10.1099,10.1713,159300.0],["2007-01-17",10.1193,10.143,9.9634,9.9917,313200.0],["2007-01-18",10.0106,10.0815,9.8168,9.883,434200.0],["2007-01-19",9.883,10.0295,9.727,10.0106,196800.0],["2007-01-22",10.0201,10.0579,9.9208,10.0012,477200.0],["2007-01-23",9.9728,10.0154,9.8925,9.9303,299300.0],["2007-01-24",9.9397,9.9917,9.9019,9.9492,224100.0],["2007-01-25",9.987,10.1855,9.9492,10.0201,651600.0],["2007-01-26",10.0673,10.3084,9.9728,10.3084,308900.0],["2007-01-29",10.3462,10.3887,10.228,10.3509,153700.0],["2007-01-30",10.3982,10.4785,10.3226,10.4596,137800.0],["2007-01-31",10.4266,10.5731,10.2848,10.384,180700.0],["2007-02-01",10.4313,10.5258,10.3604,10.436,115900.0],["2007-02-02",10.5116,10.6818,10.4644,10.6582,203800.0],["2007-02-05",10.6487,10.6487,10.4644,10.5116,138400.0],["2007-02-06",10.5353,10.6298,10.3793,10.5258,190500.0],["2007-02-07",10.5825,10.7999,10.4785,10.7763,190100.0],["2007-02-08",10.7763,10.8519,10.7432,10.8283,1341600.0],["2007-02-09",10.8094,10.8094,10.2659,10.5164,318900.0],["2007-02-12",10.5164,10.5494,10.1099,10.5211,562900.0],["2007-02-13",10.5636,10.7527,10.5305,10.6676,375900.0],["2007-02-14",10.6676,10.7669,10.5778,10.7527,254000.0],["2007-02-15",10.7716,10.8378,10.5211,10.54,567000.0],["2007-02-16",10.54,10.5825,10.2564,10.5542,390200.0],["2007-02-20",10.5069,10.7763,10.3509,10.729,172200.0],["2007-02-21",10.4407,11.1592,9.8074,10.9654,1657100.0],["2007-02-22",10.8945,10.8992,10.5164,10.6298,712000.0],["2007-02-23",10.5731,10.6345,10.3651,10.4691,357600.0],["2007-02-26",10.4738,10.5447,10.3084,10.5447,320500.0],["2007-02-27",10.3982,10.3982,10.0201,10.1146,469500.0],["2007-02-28",10.1524,10.2706,9.9586,10.2091,310300.0],["2007-03-01",9.9964,10.2517,9.8357,10.0248,520200.0],["2007-03-02",9.8925,10.1241,9.6892,9.6892,430700.0],["2007-03-05",9.5474,9.694,9.2497,9.2497,358800.0],["2007-03-06",9.3537,9.8121,9.3537,9.727,372700.0],["2007-03-07",9.727,9.7318,9.4765,9.5049,194300.0],["2007-03-08",9.59,9.7176,9.5711,9.6231,285300.0],["2007-03-09",9.6325,9.7412,9.5758,9.7412,134500.0],["2007-03-12",9.7365,9.9634,9.6514,9.831,311900.0],["2007-03-13",9.7365,9.8499,9.6231,9.6609,503400.0],["2007-03-14",9.5947,9.7223,9.3017,9.675,209500.0],["2007-03-15",9.6892,9.883,9.6892,9.8452,141000.0],["2007-03-16",9.8452,9.8452,9.59,9.59,331000.0],["2007-03-19",9.6467,9.7601,9.5143,9.5569,258600.0],["2007-03-20",9.5569,9.5569,9.2828,9.3395,369600.0],["2007-03-21",9.3584,9.5522,9.2828,9.5238,498400.0],["2007-03-22",9.5711,9.5711,9.3867,9.4387,583500.0],["2007-03-23",9.4387,9.4718,9.3489,9.3489,299100.0],["2007-03-26",9.3678,9.4529,9.2497,9.382,450100.0],["2007-03-27",9.3915,9.4151,9.2544,9.33,616100.0],["2007-03-28",9.2969,9.5522,9.1315,9.4624,937900.0],["2007-03-29",9.538,9.6561,9.3489,9.4151,387200.0],["2007-03-30",9.4104,9.5096,9.3962,9.5096,407000.0],["2007-04-02",9.5049,9.5805,9.3962,9.5049,394700.0],["2007-04-03",9.5002,9.5049,9.3867,9.4245,590100.0],["2007-04-04",9.5205,9.5205,9.1895,9.3046,944400.0],["2007-04-05",9.2711,9.367,9.2423,9.2998,324600.0],["2007-04-09",9.295,9.2998,9.2087,9.2279,306500.0],["2007-04-10",9.2135,9.3718,9.2135,9.3286,450000.0],["2007-04-11",9.343,9.343,9.0552,9.1128,389700.0],["2007-04-12",9.0936,9.1512,9.0169,9.1512,285800.0],["2007-04-13",9.1368,9.1704,9.0792,9.132,567800.0],["2007-04-16",9.1943,9.2231,9.1368,9.1799,394700.0],["2007-04-17",9.1703,9.1943,9.1128,9.1799,311500.0],["2007-04-18",9.1224,9.2039,9.1128,9.1128,173000.0],["2007-04-19",9.084,9.1176,9.0169,9.0792,303400.0],["2007-04-20",9.1895,9.1895,9.1176,9.1608,143800.0],["2007-04-23",9.1608,9.2519,9.1416,9.1847,267400.0],["2007-04-24",9.1895,9.1895,9.0169,9.0504,309300.0],["2007-04-25",9.1224,9.1272,9.0121,9.0409,274600.0],["2007-04-26",9.0121,9.0792,8.9929,9.0121,292900.0],["2007-04-27",8.9593,9.0313,8.9401,8.9737,403600.0],["2007-04-30",8.9593,9.06,8.7675,8.8298,321600.0],["2007-05-01",8.849,8.9305,8.6907,8.8586,364200.0],["2007-05-02",8.8538,8.9018,8.7867,8.8394,227600.0],["2007-05-03",8.8682,8.8682,8.7771,8.8154,297000.0],["2007-05-04",8.801,9.2087,8.7195,8.7915,517800.0],["2007-05-07",8.7914,8.825,8.59,8.6332,383300.0],["2007-05-08",8.6092,8.6763,8.4173,8.6572,367800.0],["2007-05-09",8.6572,8.7483,8.638,8.7051,321900.0],["2007-05-10",8.7099,8.7483,8.638,8.6859,363500.0],["2007-05-11",8.7483,8.8394,8.7147,8.7723,227100.0],["2007-05-14",8.7819,8.8058,8.566,8.5756,199700.0],["2007-05-15",8.5852,8.7003,8.4989,8.542,399400.0],["2007-05-16",8.5804,8.6092,8.5181,8.5804,504200.0],["2007-05-17",8.5756,8.5756,8.4317,8.4461,827000.0],["2007-05-18",8.4509,8.4845,8.3886,8.3886,532500.0],["2007-05-21",8.3598,8.5516,8.3598,8.3886,533800.0],["2007-05-22",8.4221,8.5229,8.3838,8.4557,351500.0],["2007-05-23",8.4509,8.5564,8.3358,8.3454,288900.0],["2007-05-24",8.355,8.4125,8.1775,8.2735,1315100.0],["2007-05-25",8.3166,8.3886,8.2639,8.2783,612900.0],["2007-05-29",8.3454,8.5277,8.331,8.5277,938600.0],["2007-05-30",8.4797,8.6428,8.4797,8.6428,954600.0],["2007-05-31",8.6859,8.7915,8.6667,8.7915,383100.0],["2007-06-01",8.849,8.9209,8.7771,8.897,1371700.0],["2007-06-04",8.873,9.0169,8.8538,8.9881,388900.0],["2007-06-05",8.9593,8.9881,8.7819,8.8394,748100.0],["2007-06-06",8.8394,8.8394,8.6955,8.7243,257700.0],["2007-06-07",8.7003,8.7003,8.5133,8.5468,411500.0],["2007-06-08",8.5468,8.5948,8.4605,8.5468,219200.0],["2007-06-11",8.5133,8.5612,8.3934,8.542,391000.0],["2007-06-12",8.5468,8.5468,8.3838,8.3886,383800.0],["2007-06-13",8.4365,8.5948,8.4269,8.5564,281800.0],["2007-06-14",8.542,8.6428,8.4413,8.4845,205200.0],["2007-06-15",8.7003,8.7099,8.5612,8.614,483600.0],["2007-06-18",8.614,8.614,8.3934,8.3982,779900.0],["2007-06-19",8.3982,8.403,8.2255,8.3838,1031600.0],["2007-06-20",8.3886,8.3886,8.1344,8.1392,400600.0],["2007-06-21",8.1008,8.1008,7.9089,7.9329,625900.0],["2007-06-22",7.9329,7.9809,7.7555,7.9233,689000.0],["2007-06-25",7.9233,7.9281,7.6739,7.7411,854000.0],["2007-06-26",7.9857,8.1056,7.861,7.8754,1092800.0],["2007-06-27",7.8754,7.9521,7.7842,7.885,980200.0],["2007-06-28",7.4341,8.0289,7.4341,7.9137,1292600.0],["2007-06-29",7.9569,7.9569,7.8082,7.861,548100.0],["2007-07-02",8.0576,8.0912,7.9377,7.9665,783000.0],["2007-07-03",7.9713,8.0289,7.9185,7.9473,418900.0],["2007-07-05",8.0352,8.0889,7.918,7.9864,588900.0],["2007-07-06",7.9913,8.0157,7.9327,7.9864,765700.0],["2007-07-09",7.9913,8.0694,7.9376,8.0157,448200.0],["2007-07-10",7.962,8.0401,7.879,7.9083,524000.0],["2007-07-11",7.918,7.9522,7.7862,7.8448,391300.0],["2007-07-12",7.879,7.9913,7.8302,7.9766,483900.0],["2007-07-13",7.9864,7.9864,7.835,7.9376,468100.0],["2007-07-16",7.9278,8.0108,7.8936,7.918,410200.0],["2007-07-17",7.9034,8.0157,7.8594,7.918,853900.0],["2007-07-18",7.8839,7.9278,7.6983,7.8839,279300.0],["2007-07-19",7.9522,7.9717,7.8057,7.8204,190900.0],["2007-07-20",7.8009,7.835,7.6202,7.63,376600.0],["2007-07-23",7.6447,7.7179,7.5177,7.5324,225200.0],["2007-07-24",7.4543,7.6886,7.2346,7.259,370000.0],["2007-07-25",7.342,7.4543,7.2492,7.3615,406000.0],["2007-07-26",6.9271,7.2932,6.9271,7.2736,633900.0],["2007-07-27",6.8392,7.3469,6.8392,6.9026,572500.0],["2007-07-30",6.9026,7.1028,6.7806,7.0296,506300.0],["2007-07-31",7.0833,7.2785,6.9368,6.9856,406600.0],["2007-08-01",6.9661,7.1418,6.8148,7.1418,382600.0],["2007-08-02",7.1418,7.2688,7.0491,7.1809,476800.0],["2007-08-03",7.22,7.259,6.9173,7.2102,482000.0],["2007-08-06",7.2395,7.2395,6.8245,7.1955,537600.0],["2007-08-07",6.4975,6.9026,5.9947,6.4389,2349300.0],["2007-08-08",6.3217,6.6195,6.3217,6.5024,1915000.0],["2007-08-09",6.3461,6.8538,6.3461,6.7952,1681900.0],["2007-08-10",6.6293,6.7513,6.3461,6.3559,637300.0],["2007-08-13",6.4828,6.7855,6.3754,6.5853,621900.0],["2007-08-14",6.5902,6.6342,6.3461,6.3852,1022500.0],["2007-08-15",6.3803,6.4194,6.0776,6.0923,1196000.0],["2007-08-16",6.0923,6.1802,5.8238,6.1021,1044500.0],["2007-08-17",6.2973,6.2973,5.9068,5.9312,805300.0],["2007-08-20",5.9605,6.1021,5.8629,6.0484,1094500.0],["2007-08-21",6.0679,6.0874,5.8726,5.9556,1791600.0],["2007-08-22",5.9995,6.5902,5.7018,6.3315,3149400.0],["2007-08-23",6.3461,6.5512,6.2534,6.5512,1416800.0],["2007-08-24",6.5316,6.5658,6.4242,6.5072,498100.0],["2007-08-27",6.5121,6.5268,6.3852,6.4682,612600.0],["2007-08-28",6.4438,6.5805,6.3754,6.3998,856200.0],["2007-08-29",6.4438,6.5902,6.3413,6.5902,636900.0],["2007-08-30",6.5902,6.6732,6.5121,6.6195,336200.0],["2007-08-31",6.6879,6.722,6.5902,6.6195,388400.0],["2007-09-04",6.5707,6.683,6.5414,6.6488,346000.0],["2007-09-05",6.5951,6.5951,6.4633,6.517,1041800.0],["2007-09-06",6.517,6.5219,6.4438,6.4731,760300.0],["2007-09-07",6.3901,6.4682,6.312,6.4194,992400.0],["2007-09-10",6.4731,6.4731,6.2143,6.2924,538500.0],["2007-09-11",6.312,6.3657,6.1558,6.2973,370400.0],["2007-09-12",6.2924,6.3217,6.1802,6.1948,198500.0],["2007-09-13",6.2143,6.4389,6.185,6.3657,375100.0],["2007-09-14",6.268,6.4731,6.268,6.4682,243500.0],["2007-09-17",6.6,6.6,6.4438,6.5365,346800.0],["2007-09-18",6.5609,6.8197,6.5512,6.8197,483700.0],["2007-09-19",6.9173,7.1174,6.8587,6.9026,486900.0],["2007-09-20",6.9856,6.9856,6.639,6.7318,427600.0],["2007-09-21",6.7952,6.8197,6.7269,6.7269,378800.0],["2007-09-24",6.7123,6.8392,6.6879,6.8197,134000.0],["2007-09-25",6.7611,6.7611,6.351,6.5121,361900.0],["2007-09-26",6.5316,6.5805,6.395,6.5219,336400.0],["2007-09-27",6.5365,6.6195,6.3852,6.4291,483500.0],["2007-09-28",6.395,6.5072,6.3754,6.4438,649100.0],["2007-10-01",6.4438,6.8197,6.4438,6.7806,429500.0],["2007-10-02",6.7806,6.9271,6.7464,6.8831,334200.0],["2007-10-03",6.8343,6.8734,6.7757,6.8343,330600.0],["2007-10-04",6.8343,6.8841,6.7745,6.8443,276000.0],["2007-10-05",6.9041,7.0935,6.8443,7.0935,339700.0],["2007-10-08",7.0736,7.1783,6.9789,7.0636,283900.0],["2007-10-09",7.0636,7.1633,6.9988,7.0536,382300.0],["2007-10-10",7.0686,7.1035,6.9589,7.1035,198300.0],["2007-10-11",7.1035,7.1284,6.9838,7.0686,283200.0],["2007-10-12",7.0636,7.1334,6.9789,7.1334,292900.0],["2007-10-15",7.1135,7.1135,6.8842,6.939,303800.0],["2007-10-16",6.8991,6.9988,6.7795,6.8044,296500.0],["2007-10-17",6.8792,6.8792,6.6897,6.8692,646200.0],["2007-10-18",6.8393,6.9789,6.7147,6.944,249200.0],["2007-10-19",6.934,6.934,6.6798,6.6997,286800.0],["2007-10-22",6.6299,6.8293,6.4804,6.7346,287100.0],["2007-10-23",6.7745,6.8094,6.5601,6.6648,172300.0],["2007-10-24",6.61,6.6798,6.3857,6.6548,280900.0],["2007-10-25",6.6848,6.8792,6.595,6.7595,275600.0],["2007-10-26",6.8443,6.9689,6.6798,6.8542,274100.0],["2007-10-29",6.8742,6.939,6.6399,6.6399,253100.0],["2007-10-30",6.6249,6.6897,6.5601,6.59,256400.0],["2007-10-31",6.5551,6.605,6.3558,6.4305,676800.0],["2007-11-01",6.4255,6.4255,5.8722,5.9619,642900.0],["2007-11-02",5.7326,5.7675,5.1345,5.2391,4297800.0],["2007-11-05",5.299,5.5632,5.1893,5.5183,2337800.0],["2007-11-06",5.4635,5.5233,5.3239,5.5233,995900.0],["2007-11-07",5.4834,5.5083,5.2541,5.274,1890800.0],["2007-11-08",5.3089,5.4983,5.1943,5.3289,1383200.0],["2007-11-09",5.4485,5.4734,5.279,5.4086,1128200.0],["2007-11-12",5.4186,5.5582,5.3388,5.4335,532200.0],["2007-11-13",5.4834,5.5831,5.3039,5.4236,853300.0],["2007-11-14",5.4884,5.5332,5.3787,5.4236,776300.0],["2007-11-15",5.3887,5.4335,5.2391,5.3139,609400.0],["2007-11-16",5.3338,5.3338,5.0746,5.2491,661800.0],["2007-11-19",5.2491,5.2491,5.0796,5.1145,1146200.0],["2007-11-20",5.1245,5.1544,4.8304,4.94,725600.0],["2007-11-21",4.8952,4.9749,4.7506,4.9351,585800.0],["2007-11-23",4.965,4.9999,4.8952,4.965,146500.0],["2007-11-26",4.9749,5.1644,4.9101,5.0048,962600.0],["2007-11-27",4.9999,5.1045,4.9351,4.9949,653400.0],["2007-11-28",4.9949,5.1993,4.9949,5.1993,334600.0],["2007-11-29",5.1943,5.2092,5.0696,5.1095,262400.0],["2007-11-30",5.2042,5.2391,4.9849,5.0098,415900.0],["2007-12-03",4.9799,5.0696,4.9351,5.0248,336500.0],["2007-12-04",4.9699,5.0447,4.9351,4.94,586800.0],["2007-12-05",4.9849,5.0198,4.9699,4.9849,1672300.0],["2007-12-06",4.9849,5.1295,4.9699,5.0547,1959300.0],["2007-12-07",5.0996,5.2441,5.0597,5.2042,1004000.0],["2007-12-10",5.2292,5.2641,5.1444,5.2341,574000.0],["2007-12-11",5.2441,5.2541,4.945,5.0098,614500.0],["2007-12-12",5.1394,5.2292,4.8354,4.8752,761600.0],["2007-12-13",4.8254,5.0547,4.8154,4.9699,1399000.0],["2007-12-14",4.8752,5.0597,4.8204,4.9201,759600.0],["2007-12-17",4.8752,5.0846,4.8354,4.8453,841400.0],["2007-12-18",4.9002,5.0098,4.8802,4.96,1009000.0],["2007-12-19",4.9749,5.0048,4.8902,4.8952,704300.0],["2007-12-20",4.9251,4.96,4.8503,4.9351,952000.0],["2007-12-21",4.9899,5.0048,4.8852,4.9351,1711400.0],["2007-12-24",4.9201,5.0597,4.9201,5.0397,599700.0],["2007-12-26",5.0348,5.0547,4.95,4.955,1853900.0],["2007-12-27",4.9351,4.9849,4.7706,4.7755,621300.0],["2007-12-28",4.7755,4.8104,4.5612,4.611,874600.0],["2007-12-31",4.5562,4.606,4.4665,4.5662,1373100.0],["2008-01-02",4.5712,4.6609,4.4814,4.5462,500500.0],["2008-01-03",4.5971,4.653,4.475,4.475,736800.0],["2008-01-04",4.4394,4.4649,4.2767,4.3072,1057900.0],["2008-01-07",4.3174,4.3428,4.175,4.2513,735000.0],["2008-01-08",4.2818,4.353,4.0886,4.0886,664700.0],["2008-01-09",4.0936,4.0936,3.8445,4.0072,695600.0],["2008-01-10",3.9614,4.1191,3.9055,4.0479,726200.0],["2008-01-11",4.0123,4.1953,3.9563,4.1394,1352500.0],["2008-01-14",4.175,4.2004,4.1343,4.1598,481400.0],["2008-01-15",4.1547,4.1547,3.9665,3.997,561300.0],["2008-01-16",3.9869,4.0733,3.9869,4.058,543000.0],["2008-01-17",4.0682,4.1496,4.0224,4.0224,828300.0],["2008-01-18",4.0479,4.114,3.9869,4.0733,556400.0],["2008-01-22",3.9614,4.3479,3.9157,4.236,541400.0],["2008-01-23",4.1445,4.8361,4.1191,4.7954,1270700.0],["2008-01-24",4.7802,4.8056,4.4903,4.5869,409400.0],["2008-01-25",4.6276,4.7293,4.5564,4.653,577000.0],["2008-01-28",4.6327,4.8615,4.5869,4.831,338100.0],["2008-01-29",4.8513,4.8513,4.6022,4.6988,1411500.0],["2008-01-30",4.6479,4.8564,4.6327,4.7293,1653100.0],["2008-01-31",4.6429,4.8615,4.6276,4.831,393500.0],["2008-02-01",4.8513,5.0548,4.8513,5.0242,394900.0],["2008-02-04",4.9886,4.9886,4.7903,4.8768,342700.0],["2008-02-05",4.8208,4.9175,4.6632,4.7598,320900.0],["2008-02-06",4.8056,4.8412,4.5767,4.6276,867100.0],["2008-02-07",4.592,4.7395,4.4649,4.5971,859900.0],["2008-02-08",4.5666,4.6123,4.4293,4.4547,738500.0],["2008-02-11",4.4649,4.5005,4.292,4.3174,461600.0],["2008-02-12",4.292,4.6378,4.2716,4.5361,445300.0],["2008-02-13",4.592,4.7242,4.5005,4.6378,275800.0],["2008-02-14",4.6632,4.7446,4.4954,4.4954,247500.0],["2008-02-15",4.47,4.6276,4.4038,4.6225,248600.0],["2008-02-19",4.6683,4.6886,4.4445,4.5818,667600.0],["2008-02-20",4.5666,4.77,4.5411,4.7496,276800.0],["2008-02-21",4.7903,4.8361,4.5513,4.592,237700.0],["2008-02-22",4.592,4.6683,4.5259,4.653,262300.0],["2008-02-25",4.6937,4.7751,4.5666,4.7598,372700.0],["2008-02-26",4.7649,4.7954,4.6683,4.7547,412300.0],["2008-02-27",4.6988,4.948,4.6988,4.948,370400.0],["2008-02-28",4.9225,4.9581,4.7344,4.9327,494700.0],["2008-02-29",4.9836,5.2683,4.8513,5.1005,781500.0],["2008-03-03",5.0853,5.2429,5.0802,5.2124,930100.0],["2008-03-04",5.1768,5.4158,5.1615,5.3853,765900.0],["2008-03-05",5.4209,5.4565,5.2429,5.3192,849400.0],["2008-03-06",5.2887,5.2887,5.0954,5.1361,645900.0],["2008-03-07",5.07,5.3039,4.9988,5.1971,398700.0],["2008-03-10",5.2327,5.2683,5.0853,5.1463,527800.0],["2008-03-11",5.2734,5.3904,5.1158,5.2633,634800.0],["2008-03-12",5.2633,5.3955,5.1971,5.2785,683300.0],["2008-03-13",5.2073,5.4921,5.1158,5.3395,496300.0],["2008-03-14",5.3802,5.3802,5.0853,5.2124,514800.0],["2008-03-17",5.0904,5.2633,5.0853,5.1005,824400.0],["2008-03-18",5.2531,5.2989,5.0853,5.2277,880400.0],["2008-03-19",5.1717,5.3955,5.1514,5.2785,774100.0],["2008-03-20",5.4311,5.5938,5.3344,5.5938,1146300.0],["2008-03-24",5.5938,5.8379,5.5938,5.782,548700.0],["2008-03-25",5.4667,5.7616,5.4667,5.7209,641800.0],["2008-03-26",5.726,5.8379,5.665,5.7667,355300.0],["2008-03-27",5.787,5.8023,5.6853,5.7565,456700.0],["2008-03-28",5.7413,5.8379,5.6548,5.6853,372800.0],["2008-03-31",5.7108,5.8887,5.6447,5.7616,438200.0],["2008-04-01",5.8735,5.9294,5.8125,5.8226,725200.0],["2008-04-02",5.8481,5.8531,5.7108,5.7616,910200.0],["2008-04-03",5.7926,5.7926,5.6273,5.7616,743600.0],["2008-04-04",5.7616,5.8236,5.6789,5.7616,527900.0],["2008-04-07",5.7823,5.8856,5.7513,5.8753,463300.0],["2008-04-08",5.834,5.9063,5.7978,5.8701,326400.0],["2008-04-09",5.8288,5.9166,5.7513,5.7564,275000.0],["2008-04-10",5.7461,5.865,5.7099,5.8029,283200.0],["2008-04-11",5.7461,5.803,5.6944,5.7668,450900.0],["2008-04-14",5.7564,5.8236,5.7048,5.8029,355900.0],["2008-04-15",5.8288,5.896,5.7926,5.8908,264800.0],["2008-04-16",5.9011,6.1543,5.8805,6.1233,909800.0],["2008-04-17",6.082,6.1905,6.0045,6.1027,838900.0],["2008-04-18",6.1905,6.2318,6.051,6.1698,462800.0],["2008-04-21",6.1337,6.144,6.0613,6.082,203600.0],["2008-04-22",6.0458,6.051,5.7823,5.8598,692500.0],["2008-04-23",5.8856,6.0303,5.8133,6.0251,309900.0],["2008-04-24",6.082,6.2732,5.9786,6.2525,298300.0],["2008-04-25",6.2525,6.2939,6.1078,6.2422,375400.0],["2008-04-28",6.2422,6.33,6.1698,6.3145,237100.0],["2008-04-29",6.3197,6.423,6.2112,6.268,279700.0],["2008-04-30",6.2732,6.4075,6.1802,6.237,228500.0],["2008-05-01",6.2525,6.4489,6.206,6.4385,433700.0],["2008-05-02",6.4075,6.5057,6.3662,6.4334,548700.0],["2008-05-05",6.4489,6.4489,6.1492,6.2008,379400.0],["2008-05-06",6.1337,6.2163,6.0872,6.2163,366200.0],["2008-05-07",6.2628,6.3042,6.0303,6.0923,680000.0],["2008-05-08",6.1285,6.1388,5.9166,5.989,577700.0],["2008-05-09",6.5264,6.5264,6.1957,6.3145,1119600.0],["2008-05-12",6.2887,6.516,6.2887,6.516,1502300.0],["2008-05-13",6.5057,6.6711,6.4747,6.6039,408100.0],["2008-05-14",6.5987,6.6711,6.5419,6.5626,485100.0],["2008-05-15",6.5626,6.6711,6.5626,6.6504,404400.0],["2008-05-16",6.6917,6.7537,6.5884,6.6917,895400.0],["2008-05-19",6.7124,6.7899,6.5832,6.6142,655200.0],["2008-05-20",6.6194,6.7951,6.6039,6.7796,528900.0],["2008-05-21",6.7434,6.8519,6.5884,6.6969,417900.0],["2008-05-22",6.7124,6.7951,6.6504,6.7227,388400.0],["2008-05-23",6.7072,6.7434,6.6762,6.7279,264000.0],["2008-05-27",6.8261,6.9553,6.7692,6.8468,429600.0],["2008-05-28",6.8726,6.9088,6.7899,6.8313,526200.0],["2008-05-29",6.8261,6.8984,6.6556,6.6711,685400.0],["2008-05-30",6.6762,6.7227,6.4437,6.5677,983200.0],["2008-06-02",6.5522,6.5522,6.3972,6.5109,536100.0],["2008-06-03",6.5677,6.6969,6.5212,6.5626,557200.0],["2008-06-04",6.5471,6.6504,6.5057,6.6401,462700.0],["2008-06-05",6.6556,6.9139,6.6504,6.9139,395900.0],["2008-06-06",6.8261,6.9139,6.6349,6.6349,386500.0],["2008-06-09",6.6969,6.7124,6.4954,6.5884,698000.0],["2008-06-10",6.5315,6.6556,6.5057,6.6194,854500.0],["2008-06-11",6.5781,6.6607,6.5057,6.547,221200.0],["2008-06-12",6.6091,6.6969,6.423,6.5005,415700.0],["2008-06-13",6.5832,6.6091,6.4334,6.5315,171500.0],["2008-06-16",6.516,6.6401,6.4489,6.5884,561600.0],["2008-06-17",6.5522,6.6039,6.3817,6.3817,391100.0],["2008-06-18",6.3197,6.4179,6.2008,6.2267,266100.0],["2008-06-19",6.2163,6.454,6.1698,6.454,168200.0],["2008-06-20",5.9941,6.4695,5.9941,6.2628,359500.0],["2008-06-23",6.2628,6.3559,6.1078,6.175,271700.0],["2008-06-24",6.1233,6.2215,6.0768,6.1698,311800.0],["2008-06-25",6.1957,6.4334,6.175,6.3093,352300.0],["2008-06-26",6.2525,6.3352,6.1853,6.2525,297700.0],["2008-06-27",6.2577,6.2938,6.082,6.2318,765900.0],["2008-06-30",6.2215,6.4075,6.1543,6.175,549700.0],["2008-07-01",6.1182,6.2112,6.0096,6.2112,391500.0],["2008-07-02",6.3423,6.5626,6.2741,6.3843,1234100.0],["2008-07-03",6.4158,6.4577,6.3056,6.3371,242200.0],["2008-07-07",6.3686,6.421,6.2479,6.2689,595500.0],["2008-07-08",6.2794,6.5836,6.164,6.5784,396200.0],["2008-07-09",6.5679,6.5731,6.1325,6.1535,264000.0],["2008-07-10",6.1377,6.3371,6.0643,6.1587,375100.0],["2008-07-11",6.059,6.4,6.0118,6.1902,495400.0],["2008-07-14",6.2951,6.3266,5.9961,6.0013,331000.0],["2008-07-15",5.9279,6.08,5.7705,5.7967,661200.0],["2008-07-16",5.8335,5.9856,5.7181,5.9751,654600.0],["2008-07-17",6.0328,6.2322,6.0328,6.1902,755900.0],["2008-07-18",6.1849,6.2479,5.9856,6.1744,453000.0],["2008-07-21",6.0066,6.2059,5.7967,6.2059,452500.0],["2008-07-22",6.164,6.4892,6.0853,6.4787,452100.0],["2008-07-23",6.4682,6.6151,6.4105,6.5154,677600.0],["2008-07-24",6.5312,6.5784,6.1954,6.3004,728500.0],["2008-07-25",6.3476,6.442,6.2374,6.4,255400.0],["2008-07-28",6.3266,6.4315,6.2899,6.3371,296100.0],["2008-07-29",6.3633,6.6413,6.3633,6.6413,346900.0],["2008-07-30",6.6361,6.6361,6.08,6.3476,520600.0],["2008-07-31",6.2112,6.3266,6.0958,6.1115,548500.0],["2008-08-01",6.1482,6.2479,5.9541,6.1954,570700.0],["2008-08-04",6.1587,6.1587,5.844,5.8807,456700.0],["2008-08-05",5.9331,6.1902,5.8492,6.1535,320700.0],["2008-08-06",6.0958,6.1902,5.9699,6.1797,340800.0],["2008-08-07",6.0433,6.0433,5.6971,5.7495,292600.0],["2008-08-08",6.4105,6.4158,6.0066,6.2426,1490500.0],["2008-08-11",6.2479,6.4682,6.2059,6.3633,442600.0],["2008-08-12",6.2689,6.3213,6.1744,6.2636,337700.0],["2008-08-13",6.2531,6.3004,6.1325,6.2479,258400.0],["2008-08-14",6.2322,6.4997,6.2269,6.4577,200100.0],["2008-08-15",6.5941,6.5941,6.379,6.4892,286100.0],["2008-08-18",6.4472,6.5102,6.3528,6.4472,232600.0],["2008-08-19",6.3685,6.4472,6.3056,6.4472,345000.0],["2008-08-20",6.4472,6.5522,6.3266,6.4525,234500.0],["2008-08-21",6.3056,6.4263,6.2217,6.3161,159100.0],["2008-08-22",6.3843,6.5154,6.2741,6.484,182900.0],["2008-08-25",6.421,6.442,6.1849,6.2636,252400.0],["2008-08-26",6.2636,6.379,6.2112,6.2951,228000.0],["2008-08-27",6.2794,6.4,6.2584,6.3843,209200.0],["2008-08-28",6.3686,6.5836,6.3686,6.5784,154600.0],["2008-08-29",6.5207,6.5836,6.4472,6.5574,227400.0],["2008-09-02",6.699,6.762,6.463,6.5889,192500.0],["2008-09-03",6.5312,6.8984,6.5154,6.762,445700.0],["2008-09-04",6.6728,6.7515,6.6204,6.6204,211400.0],["2008-09-05",6.5364,6.6571,6.463,6.6256,283700.0],["2008-09-08",6.741,6.9246,6.741,6.9089,258000.0],["2008-09-09",6.7935,6.9246,6.4525,6.5154,375600.0],["2008-09-10",6.6308,6.6308,6.3581,6.4892,227600.0],["2008-09-11",6.4053,6.5836,6.3685,6.5836,186300.0],["2008-09-12",6.484,6.6308,6.4577,6.6308,181500.0],["2008-09-15",6.4944,6.6885,6.1744,6.1744,295100.0],["2008-09-16",5.9856,6.6204,5.9856,6.5731,496300.0],["2008-09-17",6.4367,6.4525,5.9541,5.9541,616300.0],["2008-09-18",6.0328,6.6833,5.6971,6.2007,895000.0],["2008-09-19",6.2059,6.5941,5.6184,6.5469,1334600.0],["2008-09-22",6.4682,6.6046,6.3056,6.3161,351000.0],["2008-09-23",6.3004,6.5784,6.2636,6.4577,184200.0],["2008-09-24",6.5207,6.5207,6.2426,6.379,376100.0],["2008-09-25",6.4,6.5784,6.3056,6.4944,116800.0],["2008-09-26",6.3004,6.5574,6.2846,6.5574,249100.0],["2008-09-29",6.3738,6.4105,6.0276,6.0905,330600.0],["2008-09-30",6.3318,6.4472,6.0276,6.4367,311800.0],["2008-10-01",6.3476,6.4525,5.8912,6.2899,250100.0],["2008-10-02",6.2794,6.3266,5.6708,5.8072,502500.0],["2008-10-03",5.9192,6.0099,5.3806,5.418,344400.0],["2008-10-06",5.322,5.6259,5.0073,5.5513,529600.0],["2008-10-07",5.5566,5.5619,4.7994,4.8047,541600.0],["2008-10-08",4.7567,4.954,4.4634,4.6127,722500.0],["2008-10-09",4.6234,4.794,4.3728,4.5114,1040700.0],["2008-10-10",4.3194,4.6501,4.0635,4.3834,1799500.0],["2008-10-13",4.5861,4.826,4.3674,4.81,1271600.0],["2008-10-14",5.1193,5.1886,4.4048,4.6181,1076500.0],["2008-10-15",4.5327,4.7194,4.2608,4.3354,1121400.0],["2008-10-16",4.2288,4.5807,3.9675,3.9728,1529600.0],["2008-10-17",3.6902,4.2821,3.5729,3.9781,930600.0],["2008-10-20",4.1914,4.1914,3.8182,3.9781,528600.0],["2008-10-21",3.9142,3.9781,3.7382,3.7595,426400.0],["2008-10-22",3.7328,3.7595,3.3596,3.4235,578200.0],["2008-10-23",3.4182,3.4715,2.8583,3.0129,1380700.0],["2008-10-24",2.8423,3.0769,2.7516,2.8423,2295300.0],["2008-10-27",2.8263,2.9116,2.6023,2.613,685600.0],["2008-10-28",2.7036,3.0823,2.645,3.0823,616400.0],["2008-10-29",3.0609,3.3009,3.0076,3.1143,971200.0],["2008-10-30",3.2369,3.3649,3.1729,3.3596,729300.0],["2008-10-31",3.3969,3.7275,3.3382,3.6582,592400.0],["2008-11-03",3.6262,3.7595,3.5569,3.5729,270400.0],["2008-11-04",3.6795,3.7542,3.6049,3.7275,540500.0],["2008-11-05",3.6635,3.7008,3.4076,3.4395,747000.0],["2008-11-06",3.3809,3.5195,3.1463,3.1729,959800.0],["2008-11-07",3.3009,3.7168,3.2102,3.6262,1027900.0],["2008-11-10",3.7008,3.7062,3.4609,3.5035,546300.0],["2008-11-11",3.4395,3.5515,3.3062,3.4022,346400.0],["2008-11-12",3.3169,3.4449,3.1996,3.2049,393800.0],["2008-11-13",3.2476,3.4449,2.9596,3.1942,1042200.0],["2008-11-14",3.1516,3.1516,2.789,2.789,596500.0],["2008-11-17",2.7996,2.885,2.6983,2.8423,514500.0],["2008-11-18",2.853,2.9276,2.5703,2.757,389200.0],["2008-11-19",2.7196,2.7356,2.3357,2.3624,424000.0],["2008-11-20",2.3517,2.405,2.0797,2.1437,556700.0],["2008-11-21",2.2344,2.357,1.8824,2.357,660500.0],["2008-11-24",2.4477,2.6397,2.229,2.613,755800.0],["2008-11-25",2.645,2.6876,2.4797,2.6823,482300.0],["2008-11-26",2.5543,2.8263,2.5223,2.8263,347000.0],["2008-11-28",2.8316,2.9329,2.7303,2.9329,201100.0],["2008-12-01",2.853,2.853,2.2877,2.3144,314700.0],["2008-12-02",2.4317,2.4317,2.0904,2.261,1146900.0],["2008-12-03",2.1864,2.2397,2.0371,2.229,1704200.0],["2008-12-04",2.1704,2.3037,2.0904,2.1064,834400.0],["2008-12-05",2.1064,2.4637,1.9731,2.4637,966000.0],["2008-12-08",2.4317,2.597,2.245,2.597,1056200.0],["2008-12-09",2.4637,2.5917,2.229,2.2557,350400.0],["2008-12-10",2.2984,2.325,2.0584,2.181,466500.0],["2008-12-11",2.1331,2.1597,1.9464,1.9677,565800.0],["2008-12-12",1.7331,2.0637,1.6958,2.0637,814000.0],["2008-12-15",2.0851,2.0851,1.8291,1.9411,514400.0],["2008-12-16",1.9891,2.0637,1.7438,2.0317,1375900.0],["2008-12-17",2.0051,2.1597,1.9571,2.1171,1614900.0],["2008-12-18",2.0744,2.293,2.0424,2.197,1403500.0],["2008-12-19",2.229,2.485,2.1757,2.437,1008400.0],["2008-12-22",2.3944,2.4583,2.197,2.3037,632200.0],["2008-12-23",2.2877,2.3677,2.197,2.197,413200.0],["2008-12-24",2.1917,2.2504,2.165,2.2237,237500.0],["2008-12-26",2.2344,2.2664,2.0531,2.1277,308800.0],["2008-12-29",2.1117,2.1277,1.8664,1.9357,505000.0],["2008-12-30",1.9357,1.9571,1.8664,1.9304,768000.0],["2008-12-31",1.9411,2.373,1.9411,2.373,416100.0],["2009-01-02",2.3464,2.4103,2.1917,2.3357,502200.0],["2009-01-05",2.333,2.333,2.1989,2.2633,644300.0],["2009-01-06",2.2472,2.6763,2.2472,2.6012,1372600.0],["2009-01-07",2.5475,2.8425,2.4242,2.6923,975800.0],["2009-01-08",2.6816,2.805,2.569,2.6977,381100.0],["2009-01-09",2.7138,2.7782,2.4671,2.4993,547100.0],["2009-01-12",2.5475,2.5475,2.2901,2.3062,379500.0],["2009-01-13",2.2794,2.4885,2.2472,2.4832,302300.0],["2009-01-14",2.4027,2.4027,2.2043,2.3008,558500.0],["2009-01-15",2.3062,2.6065,2.1453,2.3652,673300.0],["2009-01-16",2.3813,2.4456,2.2955,2.3384,471300.0],["2009-01-20",2.2955,2.2955,1.9576,1.9844,1006100.0],["2009-01-21",2.038,2.1614,1.9898,2.0595,753900.0],["2009-01-22",2.0595,2.0648,1.9415,1.9522,515400.0],["2009-01-23",1.9844,2.097,1.9361,2.0327,738700.0],["2009-01-26",2.0541,2.2418,2.0434,2.1721,514000.0],["2009-01-27",2.2418,2.2472,2.1024,2.1292,411700.0],["2009-01-28",2.1453,2.3384,2.1292,2.3276,592700.0],["2009-01-29",2.2472,2.3437,2.0434,2.097,532800.0],["2009-01-30",2.0702,2.1346,1.9737,2.0112,838000.0],["2009-02-02",1.9737,2.1238,1.9308,2.1131,886700.0],["2009-02-03",2.1882,2.1882,2.0434,2.1024,836400.0],["2009-02-04",2.1078,2.1721,2.0541,2.0809,599000.0],["2009-02-05",2.0541,2.1024,1.9683,2.0059,447300.0],["2009-02-06",1.9951,2.1668,1.9951,2.1614,350700.0],["2009-02-09",2.1185,2.1507,2.0434,2.1292,385100.0],["2009-02-10",2.1185,2.156,1.9361,1.9361,258900.0],["2009-02-11",1.9737,2.0059,1.8557,2.0005,385100.0],["2009-02-12",1.9576,2.0059,1.8289,1.9844,245400.0],["2009-02-13",1.8128,2.0166,1.7967,1.9629,329900.0],["2009-02-17",1.904,1.904,1.6572,1.6572,838000.0],["2009-02-18",1.6733,1.7001,1.491,1.5232,405400.0],["2009-02-19",1.55,1.5822,1.373,1.3837,332600.0],["2009-02-20",1.3515,1.5178,1.3194,1.4642,698600.0],["2009-02-23",1.5017,1.5017,1.2711,1.2711,385900.0],["2009-02-24",1.3194,1.5017,1.2872,1.4803,736400.0],["2009-02-25",1.4963,1.4963,1.373,1.4427,627700.0],["2009-02-26",1.4749,1.5285,1.3247,1.4213,790100.0],["2009-02-27",1.3998,1.5017,1.078,1.3408,926700.0],["2009-03-02",1.314,1.3408,1.0512,1.0887,884900.0],["2009-03-03",1.1156,1.2604,0.9171,0.9386,1362400.0],["2009-03-04",0.9654,0.9976,0.8528,0.8688,939200.0],["2009-03-05",0.8742,0.8742,0.7348,0.7509,3064200.0],["2009-03-06",0.7723,0.8367,0.7187,0.8045,1342800.0],["2009-03-09",0.8045,0.9278,0.7777,0.8581,1979000.0],["2009-03-10",0.8849,1.078,0.8849,1.0405,598700.0],["2009-03-11",1.0512,1.1209,1.0244,1.0619,474800.0],["2009-03-12",1.0566,1.1799,1.0244,1.1799,411800.0],["2009-03-13",1.1853,1.2121,1.0887,1.0887,458800.0],["2009-03-16",1.1048,1.1048,1.0244,1.0405,276100.0],["2009-03-17",1.0619,1.1156,1.019,1.1156,173900.0],["2009-03-18",1.1048,1.1692,1.0405,1.137,297700.0],["2009-03-19",1.1585,1.2014,1.0297,1.0458,259400.0],["2009-03-20",1.019,1.0673,0.9225,0.9547,731000.0],["2009-03-23",0.9922,1.1102,0.9439,1.1102,582500.0],["2009-03-24",1.2872,1.2872,1.0512,1.0512,772700.0],["2009-03-25",1.0887,1.2175,1.0673,1.0995,698000.0],["2009-03-26",1.1531,1.3408,1.1156,1.3194,932600.0],["2009-03-27",1.2925,1.314,1.0995,1.1209,574700.0],["2009-03-30",1.0887,1.1692,0.9922,1.019,492500.0],["2009-03-31",1.0244,1.1477,0.9976,1.0834,569800.0],["2009-04-01",1.0619,1.196,0.9976,1.1531,539900.0],["2009-04-02",1.1477,1.2067,1.0566,1.1638,624300.0],["2009-04-03",1.1937,1.3456,1.1882,1.2751,626300.0],["2009-04-06",1.2479,1.5246,1.2479,1.2588,826700.0],["2009-04-07",1.2316,1.2805,1.1448,1.1503,408700.0],["2009-04-08",1.1774,1.2479,1.1394,1.2099,255900.0],["2009-04-09",1.2425,1.351,1.2208,1.2913,648800.0],["2009-04-13",1.2696,1.427,1.2208,1.3727,248200.0],["2009-04-14",1.3293,1.4324,1.313,1.3564,345600.0],["2009-04-15",1.3402,1.5409,1.3402,1.4161,839700.0],["2009-04-16",1.4324,1.6223,1.4053,1.5897,369000.0],["2009-04-17",1.6006,1.8665,1.5735,1.7851,450600.0],["2009-04-20",1.7362,1.7362,1.5843,1.6657,639600.0],["2009-04-21",1.6169,1.8773,1.6006,1.8231,303400.0],["2009-04-22",1.7796,1.8773,1.7037,1.7634,275100.0],["2009-04-23",1.7579,1.7579,1.6332,1.6983,265300.0],["2009-04-24",1.7145,1.9153,1.6983,1.8556,649300.0],["2009-04-27",1.7959,1.8176,1.5138,1.5897,456500.0],["2009-04-28",1.568,1.7362,1.4921,1.6277,144400.0],["2009-04-29",1.6386,1.8665,1.6386,1.8556,159200.0],["2009-04-30",1.8556,1.9261,1.7796,1.861,589100.0],["2009-05-01",1.8665,1.937,1.6928,1.6928,357800.0],["2009-05-04",1.7254,1.8013,1.6277,1.7579,469200.0],["2009-05-05",1.6928,1.7362,1.6277,1.6657,296900.0],["2009-05-06",1.6603,1.7579,1.6332,1.7525,308000.0],["2009-05-07",1.7851,1.8665,1.7579,1.8665,615300.0],["2009-05-08",1.8285,2.1432,1.7634,2.1323,735000.0],["2009-05-11",2.0835,2.23,1.937,2.0509,600000.0],["2009-05-12",1.9641,2.0781,1.8339,1.9641,391300.0],["2009-05-13",1.9641,1.975,1.8827,1.9153,297400.0],["2009-05-14",1.9804,1.9913,1.899,1.9207,275600.0],["2009-05-15",1.9153,1.9153,1.7471,1.7851,260300.0],["2009-05-18",1.7959,1.975,1.7905,1.9153,267200.0],["2009-05-19",1.8936,1.9641,1.8773,1.9044,380500.0],["2009-05-20",1.9316,2.0347,1.7579,1.7634,537500.0],["2009-05-21",1.7362,1.861,1.6928,1.7308,211300.0],["2009-05-22",1.7471,1.8231,1.7308,1.7308,103600.0],["2009-05-26",1.6983,1.9316,1.6983,1.8068,263700.0],["2009-05-27",1.7417,1.8122,1.7308,1.7362,303200.0],["2009-05-28",1.7634,1.7634,1.682,1.6983,214800.0],["2009-05-29",1.6983,1.7471,1.6332,1.6332,518200.0],["2009-06-01",1.6766,2.0835,1.6766,1.9967,1109400.0],["2009-06-02",1.975,1.975,1.8339,1.9099,467900.0],["2009-06-03",1.8556,1.937,1.7688,1.8013,290100.0],["2009-06-04",1.8122,1.9099,1.7959,1.899,629600.0],["2009-06-05",1.9695,2.1323,1.9478,2.013,1092800.0],["2009-06-08",2.0292,2.2029,2.0292,2.1215,744300.0],["2009-06-09",2.1323,2.1432,1.9913,2.1215,327800.0],["2009-06-10",2.1377,2.3005,2.0889,2.2842,1320700.0],["2009-06-11",2.2951,2.2951,2.1812,2.23,508300.0],["2009-06-12",2.1974,2.3602,2.1974,2.3168,759700.0],["2009-06-15",2.3331,2.3765,2.2137,2.3168,669200.0],["2009-06-16",2.3548,2.3602,2.2842,2.3114,381000.0],["2009-06-17",2.3222,2.3982,2.2788,2.3656,311600.0],["2009-06-18",2.3548,2.3873,2.3059,2.3711,427100.0],["2009-06-19",2.4036,2.4416,2.3331,2.3602,564600.0],["2009-06-22",2.3385,2.3602,2.2734,2.3059,407900.0],["2009-06-23",2.3331,2.3548,2.1812,2.2897,312400.0],["2009-06-24",2.3222,2.4904,2.3222,2.4416,585800.0],["2009-06-25",2.4199,2.4741,2.3928,2.447,510900.0],["2009-06-26",2.4416,2.5772,2.4199,2.5772,835900.0],["2009-06-29",2.5827,2.6749,2.4958,2.6749,496800.0],["2009-06-30",2.6478,2.7346,2.6152,2.6586,648100.0],["2009-07-01",2.6966,2.7888,2.6695,2.7509,531200.0],["2009-07-02",2.6882,2.6991,2.4919,2.5028,654400.0],["2009-07-06",2.4919,2.6336,2.4482,2.6336,297500.0],["2009-07-07",2.6336,2.7045,2.5955,2.6118,129800.0],["2009-07-08",2.6391,2.6554,2.3883,2.4428,316400.0],["2009-07-09",2.4537,2.53,2.3392,2.3501,336600.0],["2009-07-10",2.3228,2.3446,2.1102,2.3065,230200.0],["2009-07-13",2.3283,2.3719,2.3119,2.3392,264900.0],["2009-07-14",2.3392,2.3446,2.2956,2.3119,206100.0],["2009-07-15",2.3446,2.3446,2.2847,2.3446,526200.0],["2009-07-16",2.3228,2.4319,2.2683,2.3937,547100.0],["2009-07-17",2.3828,2.3992,2.3392,2.361,403300.0],["2009-07-20",2.3883,2.53,2.3174,2.4864,1115400.0],["2009-07-21",2.4373,2.4591,2.3828,2.4264,377200.0],["2009-07-22",2.3774,2.4373,2.3174,2.3883,222600.0],["2009-07-23",2.3883,2.7209,2.3828,2.5409,728800.0],["2009-07-24",2.5028,2.5955,2.4537,2.5955,189000.0],["2009-07-27",2.5955,2.6609,2.5409,2.6554,201500.0],["2009-07-28",2.6336,2.6609,2.5682,2.6554,382600.0],["2009-07-29",2.6227,2.6282,2.5464,2.6064,162100.0],["2009-07-30",2.6445,2.7427,2.5627,2.7154,337500.0],["2009-07-31",2.6881,2.7318,2.6391,2.6445,266000.0],["2009-08-03",2.6882,2.7808,2.6282,2.7699,231300.0],["2009-08-04",2.6991,3.0971,2.6554,3.0208,843400.0],["2009-08-05",3.048,3.0807,2.879,3.0535,320100.0],["2009-08-06",3.0698,3.0698,2.8626,2.9553,708000.0],["2009-08-07",3.277,3.4297,3.1734,3.3806,1624300.0],["2009-08-10",3.3806,3.4406,3.2716,3.3643,650200.0],["2009-08-11",3.3534,3.3861,3.0807,3.168,771900.0],["2009-08-12",3.2007,3.2225,3.0753,3.1516,753100.0],["2009-08-13",3.0099,3.048,2.9063,2.9499,746000.0],["2009-08-14",3.1135,3.2988,3.0589,3.2171,11989900.0],["2009-08-17",3.0916,3.2171,2.9771,3.1571,2834100.0],["2009-08-18",3.1898,3.228,3.1353,3.1952,2149800.0],["2009-08-19",3.1462,3.1789,3.108,3.1298,1619800.0],["2009-08-20",3.1298,3.2334,3.1244,3.2116,3049600.0],["2009-08-21",3.277,3.4951,3.2389,3.2879,2681800.0],["2009-08-24",3.3316,3.397,3.2334,3.2988,800200.0],["2009-08-25",3.337,3.3697,3.2879,3.3425,799400.0],["2009-08-26",3.3479,3.3861,3.3261,3.3534,812800.0],["2009-08-27",3.3643,3.5333,3.2007,3.4951,1143100.0],["2009-08-28",3.5115,3.6969,3.4842,3.5933,1291000.0],["2009-08-31",3.4842,3.6805,3.457,3.5279,4735600.0],["2009-09-01",3.4788,3.5279,3.2825,3.3697,1920800.0],["2009-09-02",3.2825,3.337,3.1462,3.2171,1735700.0],["2009-09-03",3.2334,3.337,3.168,3.2716,1990100.0],["2009-09-04",3.2443,3.2716,3.0862,3.2498,963700.0],["2009-09-08",3.2825,3.3098,3.2225,3.2389,832000.0],["2009-09-09",3.2443,3.3534,3.2225,3.3261,1042900.0],["2009-09-10",3.3261,3.4079,3.2443,3.397,450500.0],["2009-09-11",3.4079,3.4515,3.2879,3.3806,491000.0],["2009-09-14",3.3534,3.5878,3.3534,3.5715,484700.0],["2009-09-15",3.5715,3.6533,3.4842,3.5388,1018300.0],["2009-09-16",3.5388,3.7242,3.517,3.7242,542800.0],["2009-09-17",3.7351,3.9532,3.6533,3.7078,660200.0],["2009-09-18",3.7242,3.7623,3.5987,3.7023,1343600.0],["2009-09-21",3.6369,3.6969,3.5715,3.5987,673300.0],["2009-09-22",3.6478,3.7732,3.5824,3.6751,812900.0],["2009-09-23",3.5442,3.5933,3.4134,3.5551,2284900.0],["2009-09-24",3.5769,3.5987,3.2934,3.3316,1187600.0],["2009-09-25",3.3261,3.3534,3.1952,3.2443,1096000.0],["2009-09-28",3.2825,3.4951,3.2225,3.4897,1242800.0],["2009-09-29",3.4733,3.566,3.4024,3.4297,1064700.0],["2009-09-30",3.4134,3.457,3.2716,3.4079,941100.0],["2009-10-01",3.3479,3.3861,3.2171,3.228,1486200.0],["2009-10-02",3.228,3.5333,3.1952,3.4515,1398500.0],["2009-10-05",3.4816,3.4981,3.394,3.4488,904300.0],["2009-10-06",3.5364,3.7444,3.4159,3.4488,1846900.0],["2009-10-07",3.4816,3.5254,3.3886,3.4214,941600.0],["2009-10-08",3.4488,3.5199,3.4214,3.4707,572500.0],["2009-10-09",3.4597,3.4597,3.301,3.3667,1444400.0],["2009-10-12",3.3667,3.509,3.3393,3.4707,672600.0],["2009-10-13",3.4543,3.5035,3.4269,3.4707,1141300.0],["2009-10-14",3.5145,3.6294,3.4269,3.5747,1175400.0],["2009-10-15",3.5802,3.7061,3.5747,3.5966,944100.0],["2009-10-16",3.5692,3.6897,3.4597,3.5035,999500.0],["2009-10-19",3.5364,3.6075,3.4981,3.5254,535000.0],["2009-10-20",3.5145,3.5145,3.4214,3.4762,507300.0],["2009-10-21",3.4433,3.5035,3.3995,3.4105,952800.0],["2009-10-22",3.405,3.4707,3.2955,3.4652,449900.0],["2009-10-23",3.5254,3.5856,3.3886,3.4597,1031700.0],["2009-10-26",3.4378,3.5473,3.4214,3.4816,1309900.0],["2009-10-27",3.4816,3.5583,3.3338,3.3776,750200.0],["2009-10-28",3.3721,3.3886,3.1805,3.186,664500.0],["2009-10-29",3.3393,3.3612,3.197,3.3448,865800.0],["2009-10-30",3.2955,3.3721,3.093,3.1203,1173000.0],["2009-11-02",3.1367,3.2079,2.9616,3.1422,650900.0],["2009-11-03",3.1313,3.2134,3.0765,3.2024,835200.0],["2009-11-04",3.2408,3.3721,3.2353,3.2846,1218400.0],["2009-11-05",3.3229,3.4543,3.29,3.4105,646100.0],["2009-11-06",3.3338,3.4543,3.3229,3.4105,947300.0],["2009-11-09",3.4543,3.5309,3.4324,3.509,545600.0],["2009-11-10",3.4707,3.5583,3.4269,3.5309,574600.0],["2009-11-11",3.5966,3.6021,3.4597,3.5364,558000.0],["2009-11-12",3.5309,3.5637,3.3502,3.3831,530100.0],["2009-11-13",3.3886,3.5145,3.2353,3.3721,1319300.0],["2009-11-16",3.405,3.4816,3.3886,3.4488,867500.0],["2009-11-17",3.4324,3.5145,3.394,3.4324,1357100.0],["2009-11-18",3.4433,3.4543,3.4105,3.4543,241900.0],["2009-11-19",3.3995,3.4378,3.3119,3.3283,569500.0],["2009-11-20",3.2955,3.405,3.29,3.3557,838200.0],["2009-11-23",3.4214,3.4816,3.3721,3.4159,368100.0],["2009-11-24",3.4378,3.4816,3.3995,3.4816,493200.0],["2009-11-25",3.4981,3.5473,3.4762,3.5364,426800.0],["2009-11-27",3.394,3.4871,3.3448,3.4324,264700.0],["2009-11-30",3.4324,3.5856,3.3721,3.5637,728500.0],["2009-12-01",3.624,3.7115,3.5856,3.6459,1050800.0],["2009-12-02",3.6404,3.8703,3.6294,3.8265,1033700.0],["2009-12-03",3.8648,4.0072,3.7389,3.7553,713900.0],["2009-12-04",3.8156,3.9141,3.7115,3.8977,556400.0],["2009-12-07",3.9086,3.925,3.7937,3.8703,597200.0],["2009-12-08",3.832,3.9086,3.7827,3.8484,1303300.0],["2009-12-09",3.8648,3.9086,3.8375,3.8539,1427300.0],["2009-12-10",3.9415,3.9798,3.8375,3.8375,1811200.0],["2009-12-11",3.8922,3.9688,3.8484,3.9469,2030900.0],["2009-12-14",4.0072,4.1385,3.9415,4.1385,748700.0],["2009-12-15",4.0728,4.2207,4.0619,4.0619,1075200.0],["2009-12-16",4.0619,4.1604,3.9853,4.0072,740400.0],["2009-12-17",3.9743,4.0291,3.9469,4.0126,415100.0],["2009-12-18",4.0619,4.1057,3.925,4.0345,977000.0],["2009-12-21",4.0838,4.1385,3.9415,3.9798,413600.0],["2009-12-22",3.9743,4.0181,3.9305,3.9853,250700.0],["2009-12-23",4.0126,4.144,4.0017,4.0893,212700.0],["2009-12-24",4.1221,4.1495,4.0783,4.1002,65200.0],["2009-12-28",4.1221,4.1878,4.0783,4.1604,190700.0],["2009-12-29",4.1878,4.2863,3.9579,3.9743,477000.0],["2009-12-30",3.9634,4.0619,3.8977,3.9524,501700.0],["2009-12-31",3.9634,4.155,3.936,4.0072,1098200.0],["2010-01-04",4.0893,4.2042,3.9086,3.9469,853200.0],["2010-01-05",3.9552,4.0321,3.9387,4.0266,436000.0],["2010-01-06",4.0101,4.0486,3.9717,3.9826,745400.0],["2010-01-07",4.0431,4.0431,3.9332,3.9936,375700.0],["2010-01-08",3.9826,3.9936,3.8728,3.9332,492800.0],["2010-01-11",4.0376,4.065,3.9332,4.0101,734400.0],["2010-01-12",3.9772,4.0156,3.9057,3.9277,482700.0],["2010-01-13",3.9662,4.0376,3.9002,4.0046,578600.0],["2010-01-14",3.9991,4.076,3.9662,4.065,372100.0],["2010-01-15",4.076,4.12,3.9936,4.1145,1920400.0],["2010-01-19",4.1365,4.2408,4.109,4.2298,533500.0],["2010-01-20",4.1914,4.1914,4.0321,4.1145,459000.0],["2010-01-21",4.131,4.131,3.9222,3.9387,529900.0],["2010-01-22",3.9332,3.9552,3.7574,3.8233,553400.0],["2010-01-25",3.8838,3.8838,3.7354,3.8343,308700.0],["2010-01-26",3.8178,3.8178,3.7629,3.7629,229000.0],["2010-01-27",3.7354,3.8618,3.664,3.8563,345100.0],["2010-01-28",3.8563,3.8563,3.7409,3.7794,521900.0],["2010-01-29",3.8233,3.8783,3.7629,3.8014,463200.0],["2010-02-01",3.8124,3.8178,3.7464,3.8014,353900.0],["2010-02-02",3.7629,3.8783,3.675,3.8453,975600.0],["2010-02-03",3.8233,3.9112,3.7959,3.9002,415400.0],["2010-02-04",3.8343,3.8398,3.6805,3.7409,822400.0],["2010-02-05",3.7354,3.7684,3.6146,3.7464,412700.0],["2010-02-08",3.73,3.73,3.5816,3.6036,609300.0],["2010-02-09",3.6256,3.6366,3.4992,3.5487,390900.0],["2010-02-10",3.5377,3.686,3.4882,3.664,501400.0],["2010-02-11",3.6311,3.73,3.5597,3.73,338500.0],["2010-02-12",3.6805,3.6805,3.5871,3.664,496700.0],["2010-02-16",3.6805,3.7025,3.5871,3.675,603100.0],["2010-02-17",3.708,3.7574,3.664,3.7025,503600.0],["2010-02-18",3.686,3.7959,3.653,3.7959,1050700.0],["2010-02-19",3.653,3.7354,3.6036,3.6311,939400.0],["2010-02-22",3.653,3.7135,3.653,3.6805,307800.0],["2010-02-23",3.664,3.7135,3.5432,3.5706,595600.0],["2010-02-24",3.5816,3.6036,3.5432,3.5706,515800.0],["2010-02-25",3.5047,3.5377,3.3729,3.4663,431500.0],["2010-02-26",3.4498,3.6201,3.4168,3.5761,1006400.0],["2010-03-01",3.5816,3.7135,3.5816,3.6805,369500.0],["2010-03-02",3.708,3.708,3.5377,3.5487,937000.0],["2010-03-03",3.675,3.8178,3.6695,3.7025,1471300.0],["2010-03-04",3.7354,3.7464,3.6915,3.708,854800.0],["2010-03-05",3.7354,3.8728,3.7245,3.8618,713900.0],["2010-03-08",3.8563,3.9002,3.8069,3.8178,829200.0],["2010-03-09",3.8014,3.8783,3.7849,3.8233,742000.0],["2010-03-10",3.8124,3.8673,3.8124,3.8288,517900.0],["2010-03-11",3.8014,3.8673,3.6915,3.8398,1130000.0],["2010-03-12",3.8563,3.9002,3.7959,3.8453,742600.0],["2010-03-15",3.8508,3.9332,3.8398,3.8453,674600.0],["2010-03-16",3.8728,3.9991,3.8233,3.9497,2305800.0],["2010-03-17",3.9772,4.1035,3.9772,4.0925,2204900.0],["2010-03-18",4.12,4.1749,4.0705,4.1529,1140400.0],["2010-03-19",4.1365,4.2518,4.109,4.1365,1809200.0],["2010-03-22",4.109,4.1365,4.0156,4.1145,580900.0],["2010-03-23",4.1365,4.1639,4.0156,4.098,372100.0],["2010-03-24",4.0815,4.1255,4.0376,4.1035,531400.0],["2010-03-25",4.1365,4.2134,4.076,4.076,1036500.0],["2010-03-26",4.1145,4.1529,3.9717,4.0321,403800.0],["2010-03-29",4.0376,4.0431,3.9772,4.0266,420300.0],["2010-03-30",4.0321,4.1035,3.9772,4.0596,703500.0],["2010-03-31",4.0431,4.098,3.9442,3.9552,894600.0],["2010-04-01",3.9772,4.0596,3.9332,3.9826,951800.0],["2010-04-05",4.024,4.2169,4.0185,4.2169,616000.0],["2010-04-06",4.1838,4.454,4.1838,4.4429,1516400.0],["2010-04-07",4.4539,4.5036,4.3768,4.4099,1111500.0],["2010-04-08",4.3823,4.3988,4.2831,4.3658,869500.0],["2010-04-09",4.3492,4.4209,4.2996,4.4099,463800.0],["2010-04-12",4.4154,4.4154,4.3051,4.3161,564800.0],["2010-04-13",4.3161,4.4374,4.2445,4.4319,840600.0],["2010-04-14",4.4539,4.5036,4.4154,4.4539,680400.0],["2010-04-15",4.4374,4.4705,4.3327,4.3658,1332000.0],["2010-04-16",4.3602,4.4043,4.2224,4.25,1259400.0],["2010-04-19",4.2169,4.3823,4.2169,4.3272,870400.0],["2010-04-20",4.3713,4.4264,4.3382,4.4264,741000.0],["2010-04-21",4.4319,4.5201,4.4154,4.4925,855200.0],["2010-04-22",4.4264,4.5091,4.4264,4.4925,492400.0],["2010-04-23",4.487,4.6248,4.4484,4.6138,852600.0],["2010-04-26",4.6193,4.7406,4.5752,4.68,623400.0],["2010-04-27",4.6469,4.7296,4.4099,4.4319,635000.0],["2010-04-28",4.4484,4.5036,4.3933,4.4374,761000.0],["2010-04-29",4.476,4.7792,4.476,4.7737,1630800.0],["2010-04-30",4.7516,4.8453,4.6965,4.7516,973900.0],["2010-05-03",4.7682,4.9666,4.7406,4.8563,1026400.0],["2010-05-04",4.7626,4.8398,4.6744,4.7737,910300.0],["2010-05-05",4.6744,4.939,4.5918,4.7406,856300.0],["2010-05-06",4.6855,4.7626,4.2831,4.5532,2148300.0],["2010-05-07",4.5587,4.5973,4.3161,4.487,1330100.0],["2010-05-10",4.7792,4.8233,4.6855,4.7626,1005500.0],["2010-05-11",4.713,4.928,4.713,4.9004,1599900.0],["2010-05-12",4.906,4.9831,4.8288,4.9501,938600.0],["2010-05-13",5.0603,5.1926,4.9004,4.928,1843200.0],["2010-05-14",4.8894,4.906,4.7626,4.8453,906300.0],["2010-05-17",4.8949,4.928,4.6744,4.8674,1038900.0],["2010-05-18",4.9556,4.9611,4.6359,4.6744,811500.0],["2010-05-19",4.6414,4.7461,4.4595,4.5366,500300.0],["2010-05-20",4.4043,4.4098,4.2335,4.261,1237100.0],["2010-05-21",4.1894,4.4264,4.1287,4.4209,899800.0],["2010-05-24",4.4154,4.4705,4.3106,4.3823,715500.0],["2010-05-25",4.2059,4.3382,4.1122,4.2996,727900.0],["2010-05-26",4.3547,4.5366,4.2886,4.2941,922300.0],["2010-05-27",4.4209,4.5973,4.3602,4.5752,1094200.0],["2010-05-28",4.5587,4.6193,4.4099,4.5311,550100.0],["2010-06-01",4.498,4.5256,4.3933,4.4099,536900.0],["2010-06-02",4.4099,4.4209,4.2335,4.4154,1243500.0],["2010-06-03",4.465,4.4925,4.3768,4.4484,587000.0],["2010-06-04",4.3382,4.4099,4.1397,4.1563,1102700.0],["2010-06-07",4.1673,4.2886,4.1177,4.1894,1087800.0],["2010-06-08",4.2004,4.2279,4.046,4.1838,1020600.0],["2010-06-09",4.2224,4.2831,4.1177,4.1508,476300.0],["2010-06-10",4.2224,4.3051,4.1563,4.2665,611400.0],["2010-06-11",4.239,4.3382,4.1949,4.3161,412000.0],["2010-06-14",4.3823,4.5091,4.3547,4.4209,800700.0],["2010-06-15",4.6469,4.8178,4.5697,4.6579,1498700.0],["2010-06-16",4.6359,4.68,4.5256,4.5642,630500.0],["2010-06-17",4.5642,4.6469,4.4429,4.5201,516700.0],["2010-06-18",4.5421,4.5807,4.4539,4.5091,693600.0],["2010-06-21",4.5973,4.6359,4.465,4.4705,773200.0],["2010-06-22",4.476,4.5697,4.3161,4.3272,526500.0],["2010-06-23",4.3161,4.4264,4.2555,4.3658,399500.0],["2010-06-24",4.3161,4.3492,4.2114,4.2941,672900.0],["2010-06-25",4.2941,4.498,4.2169,4.3933,1935100.0],["2010-06-28",4.4099,4.4099,4.272,4.2886,318000.0],["2010-06-29",4.1949,4.2114,4.0681,4.1232,759600.0],["2010-06-30",4.1232,4.1894,4.0571,4.1122,708200.0],["2010-07-01",4.0956,4.1453,3.9468,4.1342,841800.0],["2010-07-02",4.1702,4.1757,3.96,3.9877,674500.0],["2010-07-06",4.0817,4.2089,3.772,3.8052,807800.0],["2010-07-07",3.8162,4.0264,3.7886,4.0098,1073400.0],["2010-07-08",4.0651,4.0928,3.9379,4.0098,486100.0],["2010-07-09",3.9932,4.1481,3.9711,4.1425,423500.0],["2010-07-12",4.1425,4.2089,3.7443,4.1038,339600.0],["2010-07-13",4.1812,4.3195,4.0983,4.2863,1185700.0],["2010-07-14",4.2863,4.314,4.1923,4.2587,1133000.0],["2010-07-15",4.2531,4.3693,4.0817,4.325,957300.0],["2010-07-16",4.2753,4.2753,4.1149,4.1315,781700.0],["2010-07-19",4.137,4.1812,3.9655,4.1702,510200.0],["2010-07-20",4.1038,4.3416,4.0153,4.3306,765500.0],["2010-07-21",4.3582,4.3748,4.1591,4.2587,636200.0],["2010-07-22",4.3306,4.408,4.2255,4.3361,1135700.0],["2010-07-23",4.3029,4.4301,4.2144,4.4301,762300.0],["2010-07-26",4.4578,4.6071,4.4578,4.5684,590000.0],["2010-07-27",4.6237,4.6569,4.5076,4.5573,418800.0],["2010-07-28",4.5407,4.6182,4.4799,4.5076,383900.0],["2010-07-29",4.5352,4.6016,4.4578,4.5242,451900.0],["2010-07-30",4.4633,4.585,4.4135,4.4633,372300.0],["2010-08-02",4.5352,4.6458,4.502,4.6182,1264500.0],["2010-08-03",4.585,4.6292,4.502,4.5131,808200.0],["2010-08-04",4.5407,4.6016,4.4799,4.4854,561800.0],["2010-08-05",4.4578,4.5961,4.4412,4.4854,475400.0],["2010-08-06",4.4246,4.6292,4.1204,4.5795,628200.0],["2010-08-09",4.6292,4.6514,4.5629,4.6514,362000.0],["2010-08-10",4.6016,4.6292,4.4578,4.5795,927500.0],["2010-08-11",4.4799,4.5131,4.4025,4.4246,747000.0],["2010-08-12",4.3527,4.4246,4.3306,4.4191,1328200.0],["2010-08-13",4.3969,4.408,4.2919,4.3582,996100.0],["2010-08-16",4.325,4.4246,4.314,4.4246,1140100.0],["2010-08-17",4.4688,4.5795,4.408,4.5739,461500.0],["2010-08-18",4.5795,4.6237,4.5076,4.5629,950700.0],["2010-08-19",4.5407,4.5407,4.3859,4.4246,610200.0],["2010-08-20",4.408,4.4357,4.3306,4.3914,459600.0],["2010-08-23",4.4135,4.4246,4.2919,4.3361,710800.0],["2010-08-24",4.2531,4.3472,4.2421,4.2919,1106900.0],["2010-08-25",4.2697,4.4523,4.2421,4.4135,903400.0],["2010-08-26",4.4301,4.491,4.3306,4.3306,492400.0],["2010-08-27",4.3693,4.5076,4.2974,4.5076,1114800.0],["2010-08-30",4.4965,4.5297,4.3969,4.3969,716300.0],["2010-08-31",4.3804,4.5186,4.3361,4.4246,591000.0],["2010-09-01",4.5186,4.6016,4.4744,4.585,1085300.0],["2010-09-02",4.6071,4.6956,4.5905,4.6458,2101100.0],["2010-09-03",4.7011,4.7564,4.6569,4.7288,1425800.0],["2010-09-07",4.6901,4.7177,4.6458,4.6624,739400.0],["2010-09-08",4.6624,4.7399,4.5905,4.6237,825900.0],["2010-09-09",4.7122,4.7122,4.5629,4.6126,597800.0],["2010-09-10",4.6292,4.668,4.5961,4.6458,1542700.0],["2010-09-13",4.7011,4.8062,4.6624,4.7786,1147100.0],["2010-09-14",4.7786,4.8394,4.762,4.8118,826200.0],["2010-09-15",4.7896,4.8837,4.7454,4.856,911500.0],["2010-09-16",4.856,4.8671,4.7011,4.7841,546300.0],["2010-09-17",4.8228,4.8449,4.7288,4.7841,617200.0],["2010-09-20",4.8118,4.9058,4.773,4.9002,1022400.0],["2010-09-21",4.8947,4.8947,4.7011,4.7011,747100.0],["2010-09-22",4.6956,4.7233,4.5905,4.668,757400.0],["2010-09-23",4.6237,4.6514,4.4799,4.4965,526800.0],["2010-09-24",4.5795,4.7675,4.5242,4.7675,506200.0],["2010-09-27",4.762,4.762,4.5629,4.6624,469300.0],["2010-09-28",4.6735,4.7343,4.5629,4.7288,624100.0],["2010-09-29",4.6956,4.6956,4.5905,4.6458,670300.0],["2010-09-30",4.6845,4.7841,4.5905,4.6182,952600.0],["2010-10-01",4.6735,4.679,4.5186,4.6237,578400.0],["2010-10-04",4.6237,4.6569,4.4799,4.585,1096700.0],["2010-10-05",4.61,4.7875,4.5267,4.7764,753100.0],["2010-10-06",4.7597,4.8097,4.732,4.732,379000.0],["2010-10-07",4.7819,4.8041,4.671,4.6987,281600.0],["2010-10-08",4.6932,4.7431,4.6155,4.6765,356300.0],["2010-10-11",4.6654,4.7486,4.6432,4.7043,647300.0],["2010-10-12",4.6932,4.7486,4.6155,4.7209,541100.0],["2010-10-13",4.7431,4.8429,4.7154,4.7653,624900.0],["2010-10-14",4.7708,4.8263,4.732,4.7875,443500.0],["2010-10-15",4.8319,4.8984,4.7098,4.732,961300.0],["2010-10-18",4.7597,4.8152,4.7597,4.8152,691300.0],["2010-10-19",4.7375,4.8707,4.6987,4.7542,820000.0],["2010-10-20",4.7764,4.8762,4.7764,4.8152,730700.0],["2010-10-21",4.854,4.8984,4.6987,4.7708,494000.0],["2010-10-22",4.7764,4.8818,4.7764,4.854,559600.0],["2010-10-25",4.8818,4.9206,4.8319,4.8596,1164900.0],["2010-10-26",4.8152,4.8485,4.7653,4.7986,314000.0],["2010-10-27",4.7542,4.8596,4.6932,4.7708,707700.0],["2010-10-28",4.8097,4.8429,4.6876,4.6932,651000.0],["2010-10-29",4.671,4.8041,4.671,4.7764,668500.0],["2010-11-01",4.8097,4.9262,4.7431,4.8263,825300.0],["2010-11-02",4.8873,4.9872,4.854,4.8873,1054900.0],["2010-11-03",4.8818,4.9594,4.8152,4.8762,457000.0],["2010-11-04",4.9484,5.0149,4.904,5.0038,686400.0],["2010-11-05",5.0593,5.1813,5.0149,5.0759,372600.0],["2010-11-08",5.0593,5.1536,5.0593,5.087,770900.0],["2010-11-09",5.1148,5.1203,4.9262,4.9761,963600.0],["2010-11-10",4.9816,5.026,4.8873,4.9816,577300.0],["2010-11-11",4.9151,4.9872,4.9095,4.9317,295400.0],["2010-11-12",4.8651,4.9317,4.793,4.8208,485800.0],["2010-11-15",4.8596,4.8762,4.7265,4.7375,396600.0],["2010-11-16",4.6932,4.7043,4.4824,4.56,596400.0],["2010-11-17",4.56,4.5767,4.5101,4.5711,547300.0],["2010-11-18",4.6155,4.6432,4.5656,4.5656,471200.0],["2010-11-19",4.5434,4.5711,4.4713,4.56,400700.0],["2010-11-22",4.5545,4.6599,4.5545,4.6266,559500.0],["2010-11-23",4.5767,4.5933,4.4879,4.5434,458900.0],["2010-11-24",4.5989,4.6765,4.5656,4.6654,347200.0],["2010-11-26",4.6321,4.6654,4.5767,4.6654,208100.0],["2010-11-29",4.621,4.671,4.56,4.6654,389200.0],["2010-11-30",4.5989,4.6543,4.56,4.5878,727500.0],["2010-12-01",4.6821,4.6876,4.5989,4.6488,1395600.0],["2010-12-02",4.6654,4.8818,4.6488,4.7986,1943700.0],["2010-12-03",4.7764,4.8097,4.732,4.8041,509600.0],["2010-12-06",4.7986,4.8152,4.5933,4.7764,880800.0],["2010-12-07",4.8429,4.8707,4.7986,4.8263,1081100.0],["2010-12-08",4.8429,4.8762,4.7542,4.7819,716200.0],["2010-12-09",4.8152,4.854,4.7819,4.793,397200.0],["2010-12-10",4.7986,4.8762,4.7542,4.8762,736000.0],["2010-12-13",4.8984,5.0316,4.8762,4.9927,1140500.0],["2010-12-14",4.9983,5.0371,4.965,4.9816,1048100.0],["2010-12-15",4.9816,5.0427,4.9262,4.965,1376600.0],["2010-12-16",4.9872,5.0427,4.9484,4.9872,1690500.0],["2010-12-17",4.9816,5.0316,4.9151,5.0149,1325700.0],["2010-12-20",5.0427,5.1647,5.0038,5.0926,544000.0],["2010-12-21",5.1092,5.2035,5.087,5.1647,406300.0],["2010-12-22",5.1647,5.2313,5.1203,5.1481,522800.0],["2010-12-23",5.1425,5.1758,5.087,5.1037,279000.0],["2010-12-27",5.0759,5.1536,5.0593,5.1259,360200.0],["2010-12-28",5.1481,5.1924,5.0926,5.1869,270300.0],["2010-12-29",5.1869,5.2313,5.1314,5.2257,343000.0],["2010-12-30",5.2313,5.3367,5.2091,5.3034,407100.0],["2010-12-31",5.2757,5.3367,5.2424,5.2867,464200.0],["2011-01-03",5.3311,5.431,5.2978,5.3644,789800.0],["2011-01-04",5.3644,5.3755,5.0926,5.198,850300.0],["2011-01-05",5.2036,5.2539,5.1589,5.2427,1739700.0],["2011-01-06",5.2427,5.321,5.1756,5.2092,466800.0],["2011-01-07",5.2315,5.2427,5.1253,5.2148,683200.0],["2011-01-10",5.1756,5.2203,5.1421,5.2092,769700.0],["2011-01-11",5.2483,5.2483,5.1477,5.1589,985400.0],["2011-01-12",5.1924,5.2148,5.1309,5.1421,913200.0],["2011-01-13",5.1197,5.1645,5.1141,5.1421,645000.0],["2011-01-14",5.1533,5.1756,5.103,5.1421,1573600.0],["2011-01-18",5.1365,5.3042,5.1309,5.2818,954300.0],["2011-01-19",5.2762,5.2818,5.1253,5.1533,434000.0],["2011-01-20",5.1365,5.2259,5.1141,5.1756,762100.0],["2011-01-21",5.2203,5.2315,5.1365,5.2259,739800.0],["2011-01-24",5.2371,5.2818,5.1924,5.2483,823200.0],["2011-01-25",5.2259,5.2874,5.2036,5.2706,1263300.0],["2011-01-26",5.2986,5.3936,5.2539,5.3601,1261100.0],["2011-01-27",5.3768,5.4607,5.3489,5.4216,2123700.0],["2011-01-28",5.4271,5.4439,5.2707,5.3154,1177800.0],["2011-01-31",5.3433,5.4495,5.3265,5.3992,886200.0],["2011-02-01",5.4216,5.4327,5.3377,5.4271,1424000.0],["2011-02-02",5.4327,5.5333,5.416,5.4271,1532500.0],["2011-02-03",5.4104,5.5278,5.3768,5.5054,748800.0],["2011-02-04",5.5166,5.5278,5.4216,5.5054,540300.0],["2011-02-07",5.5054,5.6172,5.483,5.606,600500.0],["2011-02-08",5.6116,5.7122,5.5892,5.6451,642500.0],["2011-02-09",5.6116,5.6228,5.5333,5.5892,458000.0],["2011-02-10",5.5501,5.6675,5.5501,5.5948,489600.0],["2011-02-11",5.5781,5.6843,5.5725,5.6843,330500.0],["2011-02-14",5.6843,5.6954,5.6395,5.6619,208700.0],["2011-02-15",5.4607,5.6563,5.4607,5.5948,1047000.0],["2011-02-16",5.606,5.6507,5.5725,5.6395,535300.0],["2011-02-17",5.6284,5.6395,5.5781,5.6395,567200.0],["2011-02-18",5.6395,5.7234,5.5948,5.6675,619000.0],["2011-02-22",5.6004,5.6675,5.5278,5.6116,854000.0],["2011-02-23",5.6004,5.6284,5.4383,5.5445,1067400.0],["2011-02-24",5.5278,5.5781,5.3713,5.511,852200.0],["2011-02-25",5.5166,5.5892,5.4663,5.5725,672800.0],["2011-02-28",5.5892,5.7513,5.5892,5.729,1908900.0],["2011-03-01",5.7625,5.7625,5.5166,5.5613,1032100.0],["2011-03-02",5.5389,5.5948,5.4607,5.5557,874700.0],["2011-03-03",5.6284,5.701,5.6116,5.701,926000.0],["2011-03-04",5.6898,5.7178,5.6284,5.7122,983100.0],["2011-03-07",5.7401,5.7737,5.6619,5.729,1250700.0],["2011-03-08",5.7401,5.9078,5.7178,5.8911,838700.0],["2011-03-09",5.8911,5.9246,5.8184,5.824,660500.0],["2011-03-10",5.7569,5.7904,5.701,5.7346,1330600.0],["2011-03-11",5.6731,5.796,5.6731,5.7681,859900.0],["2011-03-14",5.729,5.7625,5.6787,5.7234,1201000.0],["2011-03-15",5.5836,5.6619,5.5389,5.6507,751300.0],["2011-03-16",5.6284,5.6284,5.4607,5.5389,1099000.0],["2011-03-17",5.6004,5.634,5.5333,5.6228,876200.0],["2011-03-18",5.6731,5.7569,5.6284,5.7513,857300.0],["2011-03-21",5.8184,5.9246,5.796,5.9078,1266200.0],["2011-03-22",5.9022,5.9302,5.8296,5.8799,576500.0],["2011-03-23",5.8575,5.8687,5.7569,5.824,578500.0],["2011-03-24",5.8575,5.8911,5.7737,5.8016,476000.0],["2011-03-25",5.8408,5.9134,5.8128,5.8184,1050200.0],["2011-03-28",5.8296,5.8296,5.7178,5.729,408300.0],["2011-03-29",5.7401,5.8016,5.6787,5.7904,440900.0],["2011-03-30",5.8352,5.9414,5.8072,5.8519,1018100.0],["2011-03-31",5.8519,5.9246,5.8519,5.8799,1185900.0],["2011-04-01",5.919,5.9469,5.8128,5.8687,633000.0],["2011-04-04",5.8911,5.919,5.8016,5.8296,723700.0],["2011-04-05",5.8408,5.9477,5.8014,5.8465,1095500.0],["2011-04-06",5.9252,5.9252,5.8239,5.8746,627300.0],["2011-04-07",5.8858,5.8858,5.7227,5.7283,764400.0],["2011-04-08",5.7564,5.7958,5.6214,5.6551,606600.0],["2011-04-11",5.6551,5.7339,5.6439,5.6664,720200.0],["2011-04-12",5.6383,5.7902,5.6214,5.7114,861600.0],["2011-04-13",5.7395,5.8071,5.6664,5.7058,547000.0],["2011-04-14",5.6495,5.8971,5.6326,5.8915,731200.0],["2011-04-15",5.8858,6.049,5.8802,5.9477,1514200.0],["2011-04-18",5.8802,5.9646,5.8408,5.914,929000.0],["2011-04-19",5.9365,6.0209,5.8915,5.959,836000.0],["2011-04-20",6.0378,6.0603,5.9646,6.0321,396100.0],["2011-04-21",6.0715,6.1391,5.9984,6.1109,571000.0],["2011-04-25",6.1165,6.1897,6.0715,6.1841,567900.0],["2011-04-26",6.2122,6.3698,6.1503,6.2572,1100000.0],["2011-04-27",6.2685,6.2741,6.2178,6.2235,382900.0],["2011-04-28",6.201,6.3979,6.201,6.3585,1379000.0],["2011-04-29",6.3866,6.4429,6.2797,6.3923,591000.0],["2011-05-02",6.4317,6.4598,6.2235,6.336,1124400.0],["2011-05-03",6.3247,6.3866,6.1953,6.291,770800.0],["2011-05-04",6.3022,6.3304,6.1841,6.2291,691000.0],["2011-05-05",6.1897,6.3304,6.1053,6.2347,855500.0],["2011-05-06",6.291,6.3585,6.0715,6.1447,578000.0],["2011-05-09",6.1559,6.2572,6.0997,6.246,399600.0],["2011-05-10",6.2854,6.4148,6.2797,6.4092,411400.0],["2011-05-11",6.3979,6.4092,6.1672,6.2178,795800.0],["2011-05-12",6.1897,6.2572,6.1334,6.2178,482000.0],["2011-05-13",6.2178,6.2347,6.0434,6.0772,655000.0],["2011-05-16",6.049,6.1784,6.004,6.1559,572200.0],["2011-05-17",6.1391,6.2178,6.0997,6.1616,759900.0],["2011-05-18",6.1897,6.2685,6.1222,6.2347,703000.0],["2011-05-19",6.2685,6.3585,6.2122,6.2347,456600.0],["2011-05-20",6.2178,6.2741,6.1053,6.1391,468600.0],["2011-05-23",6.0603,6.0603,5.9984,6.0378,590800.0],["2011-05-24",6.0715,6.1278,5.9871,6.0434,749800.0],["2011-05-25",6.0434,6.1559,5.959,6.1165,349400.0],["2011-05-26",6.1109,6.1784,6.049,6.1616,536800.0],["2011-05-27",6.1841,6.2516,6.1559,6.201,239200.0],["2011-05-31",6.2741,6.3473,6.2516,6.3416,1743100.0],["2011-06-01",6.3079,6.3585,6.0659,6.0828,745900.0],["2011-06-02",6.1109,6.1841,6.0096,6.0828,632000.0],["2011-06-03",5.9984,6.1109,5.9646,6.0547,534500.0],["2011-06-06",6.0547,6.0884,5.9309,5.9759,629000.0],["2011-06-07",6.0321,6.1278,5.9871,6.0321,406200.0],["2011-06-08",6.0153,6.0715,5.9646,5.9871,565700.0],["2011-06-09",6.0209,6.0265,5.8802,5.9083,538100.0],["2011-06-10",5.8802,5.9084,5.6889,5.7114,1049800.0],["2011-06-13",5.7001,5.7339,5.5876,5.5876,1166400.0],["2011-06-14",5.6495,5.7227,5.6101,5.7058,1633300.0],["2011-06-15",5.6551,5.7339,5.537,5.6101,1031700.0],["2011-06-16",5.6157,5.7395,5.5538,5.6833,1576000.0],["2011-06-17",5.7283,5.7508,5.6551,5.7058,1219800.0],["2011-06-20",5.7002,5.7508,5.6833,5.7339,1117000.0],["2011-06-21",5.7789,5.7958,5.7058,5.7902,1845400.0],["2011-06-22",5.7508,5.9083,5.7339,5.8408,2485300.0],["2011-06-23",5.7564,5.8633,5.6214,5.8014,2619500.0],["2011-06-24",5.8239,5.8746,5.7339,5.7846,908000.0],["2011-06-27",5.7733,5.8465,5.7733,5.8127,486300.0],["2011-06-28",5.8239,5.914,5.7733,5.8577,584500.0],["2011-06-29",5.8915,5.9252,5.8408,5.8802,611000.0],["2011-06-30",5.9027,5.9477,5.8577,5.9196,498500.0],["2011-07-01",5.9309,6.0828,5.8802,6.0659,622300.0],["2011-07-05",6.0829,6.1339,6.0546,6.0999,612400.0],["2011-07-06",6.0772,6.2018,6.0659,6.1565,450300.0],["2011-07-07",6.2132,6.2302,6.1565,6.2018,870300.0],["2011-07-08",6.1112,6.1452,6.0432,6.1339,908800.0],["2011-07-11",6.0602,6.0602,5.9356,5.9753,848400.0],["2011-07-12",5.9526,6.1169,5.93,5.9923,560900.0],["2011-07-13",6.0319,6.0602,5.9696,5.9753,496100.0],["2011-07-14",5.9809,5.9923,5.828,5.8903,397600.0],["2011-07-15",5.9073,6.0376,5.8677,6.0206,1230300.0],["2011-07-18",5.9979,6.0433,5.845,5.9413,951800.0],["2011-07-19",5.9979,6.1509,5.9753,6.1056,1422600.0],["2011-07-20",6.1112,6.2641,6.0942,6.2585,1156000.0],["2011-07-21",6.2868,6.3944,6.2755,6.2868,1466000.0],["2011-07-22",6.3038,6.3264,6.2528,6.3151,513900.0],["2011-07-25",6.2245,6.2868,6.1565,6.1905,1071200.0],["2011-07-26",6.1792,6.2698,6.1056,6.2018,713100.0],["2011-07-27",6.1848,6.1905,5.9753,5.9866,884600.0],["2011-07-28",5.9866,6.0829,5.913,6.0376,767500.0],["2011-07-29",5.9696,6.0659,5.913,6.0319,727300.0],["2011-08-01",6.0942,6.1112,5.8903,5.9979,848900.0],["2011-08-02",5.964,6.0546,5.8394,5.8394,1003400.0],["2011-08-03",5.8394,5.896,5.6298,5.8394,702400.0],["2011-08-04",5.7714,5.7827,5.4712,5.4825,1158600.0],["2011-08-05",5.7374,5.8337,5.3636,5.4372,2770900.0],["2011-08-08",5.205,5.3976,4.9332,4.9388,2288300.0],["2011-08-09",5.0408,5.3636,4.8142,5.3523,2771000.0],["2011-08-10",5.1484,5.4486,4.8992,5.1427,1857400.0],["2011-08-11",5.1824,5.5732,5.1031,5.4429,1340000.0],["2011-08-12",5.5109,5.5675,5.3749,5.4542,681300.0],["2011-08-15",5.5165,5.8224,5.4769,5.7997,1089400.0],["2011-08-16",5.7261,5.8847,5.6525,5.8224,1012700.0],["2011-08-17",5.8507,5.9073,5.7317,5.828,740500.0],["2011-08-18",5.6015,5.6978,5.2786,5.3919,1993700.0],["2011-08-19",5.2786,5.4769,5.2107,5.3409,1207500.0],["2011-08-22",5.4882,5.5278,5.3523,5.4712,1305200.0],["2011-08-23",5.4939,5.6864,5.4316,5.6808,914600.0],["2011-08-24",5.828,5.9356,5.7317,5.8903,2149100.0],["2011-08-25",5.9526,5.9809,5.7317,5.7544,1194300.0],["2011-08-26",5.7091,5.8903,5.6128,5.862,941200.0],["2011-08-29",5.9413,6.0433,5.93,6.0149,768000.0],["2011-08-30",5.9866,6.1055,5.9186,6.0489,1287900.0],["2011-08-31",6.0886,6.1452,6.0376,6.0829,922000.0],["2011-09-01",6.0829,6.1339,5.93,5.947,771200.0],["2011-09-02",5.8054,5.896,5.7148,5.7487,800700.0],["2011-09-06",5.5562,5.7487,5.5278,5.6128,1534400.0],["2011-09-07",5.7204,5.879,5.6298,5.8563,1482000.0],["2011-09-08",5.8054,5.8903,5.7431,5.8167,970800.0],["2011-09-09",5.7431,5.7771,5.4825,5.5675,1027900.0],["2011-09-12",5.4599,5.6015,5.4372,5.5788,610500.0],["2011-09-13",5.5901,5.6524,5.4769,5.5448,1277400.0],["2011-09-14",5.5788,5.6411,5.4372,5.6128,762900.0],["2011-09-15",5.6638,5.7034,5.5845,5.6071,1407400.0],["2011-09-16",5.6468,5.7374,5.5845,5.7091,1221700.0],["2011-09-19",5.794,5.7997,5.3806,5.5278,617300.0],["2011-09-20",5.5788,5.6071,5.4372,5.4486,672500.0],["2011-09-21",5.4202,5.4825,5.205,5.239,819400.0],["2011-09-22",5.0578,5.1824,4.9218,5.0124,811300.0],["2011-09-23",4.9955,4.9955,4.8425,4.9105,1698100.0],["2011-09-26",4.9501,5.0011,4.8822,4.9841,1477400.0],["2011-09-27",5.0804,5.0861,4.9332,4.9785,1960400.0],["2011-09-28",5.0238,5.0408,4.8765,4.8822,997300.0],["2011-09-29",5.0124,5.1031,4.8878,5.0011,1774700.0],["2011-09-30",4.7746,4.9445,4.7179,4.8312,1465400.0],["2011-10-03",4.7632,4.8255,4.5537,4.5593,1067000.0],["2011-10-04",4.5197,4.667,4.4177,4.6273,1700000.0],["2011-10-05",4.6159,4.6502,4.3645,4.6216,683900.0],["2011-10-06",4.5873,4.7644,4.553,4.7587,759000.0],["2011-10-07",4.7587,4.7587,4.5302,4.593,799600.0],["2011-10-10",4.6959,4.8101,4.6616,4.8101,548300.0],["2011-10-11",4.7873,4.7987,4.633,4.6959,673700.0],["2011-10-12",4.753,4.9929,4.7416,4.9472,1057300.0],["2011-10-13",4.9015,5.0386,4.8958,4.9758,999100.0],["2011-10-14",5.0158,5.1986,5.0158,5.1243,887700.0],["2011-10-17",5.0558,5.0843,4.9586,4.9758,950400.0],["2011-10-18",5.0158,5.2214,4.9472,5.17,780300.0],["2011-10-19",5.1415,5.2214,5.1072,5.1129,990400.0],["2011-10-20",5.13,5.2043,5.0386,5.1929,1082700.0],["2011-10-21",5.29,5.4728,5.2671,5.4728,934000.0],["2011-10-24",5.4671,5.627,5.3985,5.5699,499600.0],["2011-10-25",5.2728,5.2957,5.1986,5.2728,11621500.0],["2011-10-26",5.2843,5.3128,5.1986,5.2786,2302400.0],["2011-10-27",5.3414,5.5756,5.3128,5.5413,2762700.0],["2011-10-28",5.3814,5.6899,5.3814,5.5756,1762300.0],["2011-10-31",5.4499,5.6842,5.3928,5.6042,1553800.0],["2011-11-01",5.3871,5.5699,5.3814,5.4899,1354400.0],["2011-11-02",5.5471,5.6213,5.4785,5.5699,1120800.0],["2011-11-03",5.6556,5.6556,5.4557,5.6156,845900.0],["2011-11-04",5.4328,5.5699,5.4328,5.5528,1508000.0],["2011-11-07",5.5585,5.6327,5.3985,5.5528,489200.0],["2011-11-08",5.6442,5.6442,5.4271,5.5585,696200.0],["2011-11-09",5.4499,5.4499,5.2557,5.2671,825800.0],["2011-11-10",5.3871,5.4328,5.2671,5.4271,1345800.0],["2011-11-11",5.4614,5.5928,5.4042,5.5299,1372500.0],["2011-11-14",5.4785,5.4899,5.3757,5.4271,1119300.0],["2011-11-15",5.4099,5.5071,5.3528,5.4671,1137000.0],["2011-11-16",5.4557,5.5471,5.4042,5.5356,1884800.0],["2011-11-17",5.5014,5.5185,5.37,5.4499,901300.0],["2011-11-18",5.4499,5.5356,5.3357,5.5356,874800.0],["2011-11-21",5.3985,5.4499,5.2728,5.3585,736400.0],["2011-11-22",5.3471,5.3814,5.2728,5.3642,606700.0],["2011-11-23",5.3071,5.3185,5.1586,5.2329,707800.0],["2011-11-25",5.2557,5.3471,5.1986,5.2157,315800.0],["2011-11-28",5.3985,5.4042,5.2843,5.3471,817700.0],["2011-11-29",5.3814,5.4842,5.3128,5.4785,798200.0],["2011-11-30",5.6327,5.7299,5.5128,5.6956,2442600.0],["2011-12-01",5.6784,5.6842,5.5585,5.6099,576700.0],["2011-12-02",5.6613,5.7299,5.6099,5.6213,1289400.0],["2011-12-05",5.707,5.7184,5.587,5.6442,691600.0],["2011-12-06",5.6213,5.827,5.5985,5.7299,2072900.0],["2011-12-07",5.7013,5.8613,5.667,5.8498,1766300.0],["2011-12-08",5.7813,5.8156,5.5699,5.6442,1396700.0],["2011-12-09",5.667,5.8498,5.6385,5.8156,705000.0],["2011-12-12",5.7299,5.8098,5.6727,5.8041,994500.0],["2011-12-13",5.8327,5.9127,5.6099,5.6784,548600.0],["2011-12-14",5.6327,5.7242,5.6099,5.6385,1050300.0],["2011-12-15",5.707,5.7927,5.6499,5.747,747200.0],["2011-12-16",5.7927,5.9298,5.7699,5.867,3960200.0],["2011-12-19",5.8955,5.9527,5.7984,5.8098,578100.0],["2011-12-20",5.9184,6.0441,5.8784,5.9926,971500.0],["2011-12-21",5.9755,5.9926,5.8898,5.9698,446200.0],["2011-12-22",6.0098,6.0783,5.9527,6.0441,825300.0],["2011-12-23",6.0498,6.1126,5.9984,6.0669,423800.0],["2011-12-27",6.0269,6.1412,5.9241,6.0898,519000.0],["2011-12-28",6.0955,6.0955,6.0155,6.0269,507200.0],["2011-12-29",6.0555,6.1183,5.9984,6.0726,462400.0],["2011-12-30",6.0441,6.1526,6.0441,6.0783,436500.0],["2012-01-03",6.1935,6.3201,6.0438,6.0668,794000.0],["2012-01-04",6.015,6.038,5.9114,5.9287,1201700.0],["2012-01-05",5.8941,6.0956,5.8366,6.0726,804700.0],["2012-01-06",6.0898,6.1301,6.0035,6.0265,448300.0],["2012-01-09",6.0265,6.0323,5.9402,5.9632,532900.0],["2012-01-10",6.0265,6.0956,5.9978,6.0783,642600.0],["2012-01-11",6.038,6.2222,6.0208,6.1819,649400.0],["2012-01-12",6.1935,6.2165,6.0668,6.0783,984600.0],["2012-01-13",6.0093,6.1589,6.0093,6.0956,939200.0],["2012-01-17",6.1589,6.2453,6.1129,6.2165,966000.0],["2012-01-18",6.1877,6.3086,6.1877,6.2856,788200.0],["2012-01-19",6.274,6.3431,6.2107,6.274,803200.0],["2012-01-20",6.274,6.3604,6.228,6.3604,1107300.0],["2012-01-23",6.4697,6.6021,6.3374,6.4237,807700.0],["2012-01-24",6.3776,6.5618,6.3374,6.5043,776200.0],["2012-01-25",6.4755,6.5618,6.4122,6.5388,602100.0],["2012-01-26",6.5791,6.6136,6.5503,6.5906,945700.0],["2012-01-27",6.5561,6.5906,6.5043,6.5331,596800.0],["2012-01-30",6.4928,6.5503,6.4179,6.4697,553800.0],["2012-01-31",6.4928,6.5676,6.4295,6.5503,817000.0],["2012-02-01",6.5791,6.6654,6.5331,6.5849,1402700.0],["2012-02-02",6.5849,6.6597,6.5331,6.5676,1016300.0],["2012-02-03",6.7633,6.7863,6.5734,6.7115,1868700.0],["2012-02-06",6.7288,6.7518,6.677,6.723,1455100.0],["2012-02-07",6.6885,6.746,6.6712,6.7057,1178700.0],["2012-02-08",6.7115,6.7921,6.6712,6.6942,956600.0],["2012-02-09",6.7115,6.7518,6.6136,6.6482,475200.0],["2012-02-10",6.5734,6.6424,6.4813,6.487,472300.0],["2012-02-13",6.5561,6.6942,6.5043,6.6827,645100.0],["2012-02-14",6.6539,6.723,6.5388,6.723,2091900.0],["2012-02-15",6.7288,6.7633,6.6309,6.6827,519100.0],["2012-02-16",6.7,6.8266,6.7,6.8036,1073000.0],["2012-02-17",6.8036,6.8612,6.746,6.7633,3146300.0],["2012-02-21",6.7691,6.8151,6.6136,6.6309,1118900.0],["2012-02-22",6.6827,6.8439,6.6367,6.6885,1421400.0],["2012-02-23",6.6655,6.7978,6.6021,6.7978,1491500.0],["2012-02-24",6.251,6.7518,6.2453,6.6597,2724300.0],["2012-02-27",6.6079,6.6597,6.4755,6.6079,1882600.0],["2012-02-28",6.6021,6.6597,6.4697,6.5331,1958700.0],["2012-02-29",6.5273,6.5849,6.4237,6.4928,1459900.0],["2012-03-01",6.487,6.5676,6.4582,6.5331,899200.0],["2012-03-02",6.5158,6.5503,6.441,6.4813,1484700.0],["2012-03-05",6.4697,6.5446,6.3892,6.5446,1046000.0],["2012-03-06",6.4928,6.5503,6.4295,6.464,851300.0],["2012-03-07",6.4813,6.5215,6.4007,6.464,404500.0],["2012-03-08",6.4928,6.5561,6.4755,6.5446,543700.0],["2012-03-09",6.5216,6.6827,6.4985,6.6367,800300.0],["2012-03-12",6.6482,6.6482,6.5618,6.6079,736700.0],["2012-03-13",6.6539,6.7748,6.6482,6.7691,657600.0],["2012-03-14",6.746,6.8324,6.7115,6.7633,1007100.0],["2012-03-15",6.7806,6.8266,6.746,6.7978,871700.0],["2012-03-16",6.8381,6.8784,6.7633,6.8209,1610900.0],["2012-03-19",6.8381,6.9014,6.7691,6.7863,1167300.0],["2012-03-20",6.7288,6.8496,6.723,6.7921,1401400.0],["2012-03-21",6.8266,6.8899,6.7978,6.8209,829100.0],["2012-03-22",6.7575,6.8151,6.7057,6.8094,1317300.0],["2012-03-23",6.7863,6.9072,6.7518,6.8957,1632500.0],["2012-03-26",6.9475,7.0108,6.913,6.9878,712600.0],["2012-03-27",6.9993,7.0108,6.8727,6.9245,865300.0],["2012-03-28",6.936,6.959,6.8036,6.8784,438600.0],["2012-03-29",6.8094,6.8727,6.7288,6.8151,1517800.0],["2012-03-30",6.8842,6.8842,6.8209,6.8496,1692200.0],["2012-04-02",6.8496,7.0569,6.8324,7.0396,1846700.0],["2012-04-03",7.057,7.1786,7.0338,7.1439,2443100.0],["2012-04-04",7.0454,7.1091,6.9295,6.9817,1929400.0],["2012-04-05",6.9353,7.028,6.9063,7.0106,1332700.0],["2012-04-09",6.8889,6.9179,6.8426,6.86,665500.0],["2012-04-10",6.8774,6.9179,6.5819,6.5993,1187300.0],["2012-04-11",6.663,6.7151,6.6282,6.7035,725900.0],["2012-04-12",6.6862,6.7962,6.6804,6.7789,741700.0],["2012-04-13",6.7383,6.7557,6.6977,6.7151,1095100.0],["2012-04-16",6.7731,6.9063,6.7615,6.8774,1037300.0],["2012-04-17",6.9469,7.0106,6.86,6.9237,2382800.0],["2012-04-18",6.8832,6.9585,6.8658,6.8947,1398200.0],["2012-04-19",6.8774,6.9005,6.8078,6.8484,653700.0],["2012-04-20",6.9353,6.9816,6.8774,6.9295,728300.0],["2012-04-23",6.8484,6.8889,6.7673,6.8774,1147000.0],["2012-04-24",6.8716,7.0164,6.8194,7.0164,1010800.0],["2012-04-25",7.0859,7.1613,7.0512,7.0975,562800.0],["2012-04-26",7.0744,7.225,7.0338,7.1555,841000.0],["2012-04-27",7.1555,7.2713,7.0801,7.2308,504500.0],["2012-04-30",7.2076,7.2887,7.1439,7.2771,594300.0],["2012-05-01",7.3003,7.4915,7.2713,7.3872,1258500.0],["2012-05-02",7.3119,7.4567,7.225,7.4104,989900.0],["2012-05-03",7.3756,7.4394,7.3293,7.422,775300.0],["2012-05-04",7.0917,7.254,6.7673,7.1323,1323200.0],["2012-05-07",7.1265,7.2192,7.0801,7.1786,604000.0],["2012-05-08",7.1091,7.1555,7.0686,7.1323,709600.0],["2012-05-09",7.0338,7.1844,7.0164,7.0917,743600.0],["2012-05-10",7.1497,7.1497,6.9817,7.0975,634300.0],["2012-05-11",7.057,7.1323,7.0396,7.1149,391300.0],["2012-05-14",7.0164,7.1207,6.9585,7.0454,525300.0],["2012-05-15",7.0222,7.0512,6.9527,6.9932,709400.0],["2012-05-16",7.0106,7.0801,6.9121,6.9527,580200.0],["2012-05-17",6.9353,6.9585,6.7325,6.7962,974300.0],["2012-05-18",6.7789,6.8716,6.5703,6.6224,937800.0],["2012-05-21",6.634,6.802,6.5413,6.7847,765900.0],["2012-05-22",6.7499,6.7905,6.5993,6.6978,1128500.0],["2012-05-23",6.6398,6.6746,6.5529,6.6514,789000.0],["2012-05-24",6.6746,6.6862,6.5587,6.6282,674800.0],["2012-05-25",6.605,6.6456,6.5471,6.6282,514900.0],["2012-05-29",6.6572,6.7267,6.6108,6.692,803800.0],["2012-05-30",6.605,6.663,6.5587,6.5587,708200.0],["2012-05-31",6.5819,6.5935,6.466,6.5529,1399700.0],["2012-06-01",6.437,6.5123,6.3559,6.3733,1939600.0],["2012-06-04",6.3849,6.3965,6.2111,6.3154,1229200.0],["2012-06-05",6.298,6.4834,6.2458,6.4486,1949300.0],["2012-06-06",6.5123,6.6224,6.4602,6.5877,778800.0],["2012-06-07",6.692,6.7093,6.5008,6.5297,1012800.0],["2012-06-08",6.5008,6.6282,6.5008,6.605,885400.0],["2012-06-11",6.6514,6.6804,6.4254,6.4602,730800.0],["2012-06-12",6.4602,6.5123,6.4023,6.495,735800.0],["2012-06-13",6.495,6.5935,6.4428,6.4718,1032100.0],["2012-06-14",6.4602,6.5471,6.4254,6.4892,1455900.0],["2012-06-15",6.5066,6.5239,6.466,6.4834,3536700.0],["2012-06-18",6.466,6.5703,6.4544,6.5355,2105500.0],["2012-06-19",6.5761,6.6456,6.5413,6.5761,2152800.0],["2012-06-20",6.5529,6.6282,6.5239,6.5819,1302500.0],["2012-06-21",6.5877,6.605,6.4834,6.495,1145900.0],["2012-06-22",6.5471,6.5587,6.4081,6.4428,1972700.0],["2012-06-25",6.3791,6.4428,6.3154,6.3675,925600.0],["2012-06-26",6.3617,6.4776,6.3385,6.4196,1318000.0],["2012-06-27",6.4138,6.5413,6.3385,6.495,1153500.0],["2012-06-28",6.4599,6.5241,6.3549,6.5125,747100.0],["2012-06-29",6.6584,6.8101,6.635,6.8101,896500.0],["2012-07-02",6.7284,6.9501,6.7284,6.9501,821500.0],["2012-07-03",6.9326,6.956,6.9093,6.956,618700.0],["2012-07-05",6.9268,6.9793,6.9035,6.9443,535200.0],["2012-07-06",6.8626,6.9676,6.8334,6.9501,514200.0],["2012-07-09",6.921,6.9501,6.8451,6.8918,832500.0],["2012-07-10",6.9385,6.9968,6.8276,6.8684,1184600.0],["2012-07-11",6.8568,6.8976,6.7984,6.8743,679300.0],["2012-07-12",6.8218,6.9501,6.7984,6.9093,976800.0],["2012-07-13",6.9268,7.0785,6.9035,6.9443,1592900.0],["2012-07-16",6.956,6.991,6.8334,6.9385,1302300.0],["2012-07-17",6.9968,7.1544,6.9035,7.096,788000.0],["2012-07-18",7.0552,7.1602,7.0085,7.0668,549400.0],["2012-07-19",7.061,7.1019,6.991,7.0318,535800.0],["2012-07-20",6.9618,6.9968,6.9268,6.9676,469700.0],["2012-07-23",6.8684,6.9268,6.8568,6.8743,419600.0],["2012-07-24",6.8743,6.8918,6.7984,6.8334,680100.0],["2012-07-25",6.8801,6.9443,6.7984,6.8218,741600.0],["2012-07-26",6.8976,6.9851,6.8334,6.8684,560300.0],["2012-07-27",6.8859,7.1077,6.8859,7.0727,582300.0],["2012-07-30",7.0785,7.1252,7.0085,7.0668,499400.0],["2012-07-31",7.0727,7.1661,6.9676,6.9968,1403900.0],["2012-08-01",7.0435,7.0785,6.8918,6.8976,835500.0],["2012-08-02",6.8684,7.0202,6.8042,6.9618,1210800.0],["2012-08-03",6.9968,7.1194,6.9443,7.026,1286300.0],["2012-08-06",7.0318,7.1894,7.0143,7.1194,918900.0],["2012-08-07",7.1836,7.1836,7.061,7.0902,2147900.0],["2012-08-08",7.0844,7.1252,7.0493,7.0785,1597200.0],["2012-08-09",7.061,7.1369,7.0493,7.0844,698900.0],["2012-08-10",7.0844,7.1719,7.0552,7.1661,824100.0],["2012-08-13",7.131,7.2536,7.1194,7.2536,1094600.0],["2012-08-14",7.3236,7.3586,7.2536,7.3119,1654200.0],["2012-08-15",7.2944,7.3995,7.2653,7.3995,1963400.0],["2012-08-16",7.417,7.452,7.3236,7.452,1764500.0],["2012-08-17",7.417,7.4812,7.3936,7.452,1152000.0],["2012-08-20",7.452,7.452,7.3353,7.3528,965400.0],["2012-08-21",7.3528,7.3995,7.2711,7.2828,1362800.0],["2012-08-22",7.2536,7.2944,7.2127,7.2944,548000.0],["2012-08-23",7.2653,7.3761,7.2186,7.347,1390300.0],["2012-08-24",7.3061,7.4053,7.2711,7.4053,1330700.0],["2012-08-27",7.4578,7.4637,7.382,7.4287,635800.0],["2012-08-28",7.4111,7.6037,7.3703,7.5687,3308300.0],["2012-08-29",7.6037,7.6037,7.522,7.5337,810900.0],["2012-08-30",7.5103,7.5395,7.4753,7.4987,349400.0],["2012-08-31",7.5337,7.6154,7.4928,7.5279,1293100.0],["2012-09-04",7.5687,7.6737,7.5279,7.6679,1177500.0],["2012-09-05",7.7029,7.7029,7.6154,7.6387,1335700.0],["2012-09-06",7.6913,7.7263,7.6562,7.6737,1599100.0],["2012-09-07",7.7263,7.7263,7.6679,7.6737,857400.0],["2012-09-10",7.6796,7.6971,7.5629,7.5745,1438500.0],["2012-09-11",7.5862,7.6271,7.557,7.6154,2520400.0],["2012-09-12",7.6504,7.6796,7.5687,7.6796,1049200.0],["2012-09-13",7.6621,7.8196,7.6621,7.7963,879100.0],["2012-09-14",7.8488,7.948,7.8371,7.8663,2225300.0],["2012-09-17",7.8255,7.8546,7.7321,7.7554,2437600.0],["2012-09-18",7.7613,7.7729,7.6562,7.7204,4528800.0],["2012-09-19",7.7263,7.7496,7.6271,7.6446,1548900.0],["2012-09-20",7.6037,7.6446,7.4928,7.5395,1083800.0],["2012-09-21",7.6271,7.6271,7.5512,7.5512,1744200.0],["2012-09-24",7.522,7.592,7.4987,7.5687,1230200.0],["2012-09-25",7.5862,7.6329,7.5162,7.522,1750100.0],["2012-09-26",7.5337,7.5629,7.487,7.5395,1448500.0],["2012-09-27",7.5865,7.6511,7.4867,7.5806,1660500.0],["2012-09-28",7.5337,7.5865,7.4984,7.5571,1039200.0],["2012-10-01",7.5865,7.6159,7.3927,7.4514,777300.0],["2012-10-02",7.4632,7.5337,7.3751,7.3927,1118200.0],["2012-10-03",7.3869,7.516,7.3869,7.4397,952900.0],["2012-10-04",7.4691,7.5278,7.3516,7.4926,956100.0],["2012-10-05",7.4808,7.5454,7.4045,7.4514,912300.0],["2012-10-08",7.4397,7.5513,7.3986,7.5102,916700.0],["2012-10-09",7.5278,7.5865,7.4926,7.516,926600.0],["2012-10-10",7.5278,7.5748,7.516,7.5454,1212900.0],["2012-10-11",7.6041,7.6217,7.5513,7.5513,765800.0],["2012-10-12",7.5337,7.5865,7.4691,7.5043,817400.0],["2012-10-15",7.5043,7.6922,7.4926,7.657,1773000.0],["2012-10-16",7.7039,7.8155,7.6746,7.745,1801400.0],["2012-10-17",7.745,7.7685,7.6863,7.7157,1011900.0],["2012-10-18",7.7216,7.7685,7.6981,7.7216,902400.0],["2012-10-19",7.6628,7.7627,7.5865,7.7627,984700.0],["2012-10-22",7.7627,7.7744,7.6276,7.6863,875900.0],["2012-10-23",7.6393,7.745,7.5454,7.745,1029200.0],["2012-10-24",7.7861,7.7861,7.657,7.6805,2082100.0],["2012-10-25",7.7216,7.7979,7.4984,7.5454,1161300.0],["2012-10-26",7.5395,7.563,7.3869,7.4397,638600.0],["2012-10-31",7.7861,7.8331,7.4573,7.7039,1515500.0],["2012-11-01",7.7333,7.9623,7.7333,7.9447,1457500.0],["2012-11-02",7.9917,8.021,7.8507,7.8684,1673700.0],["2012-11-05",7.8918,7.8918,7.7157,7.7979,1028600.0],["2012-11-06",7.8331,7.9036,7.745,7.8038,917000.0],["2012-11-07",7.745,7.7862,7.6159,7.7333,2442700.0],["2012-11-08",7.7157,7.7803,7.6335,7.6805,1122900.0],["2012-11-09",7.4103,7.8038,7.4103,7.6981,951500.0],["2012-11-12",7.7392,7.745,7.6276,7.6981,408900.0],["2012-11-13",7.6863,7.792,7.6452,7.7274,343000.0],["2012-11-14",7.7627,7.7979,7.5395,7.5571,674200.0],["2012-11-15",7.5689,7.6452,7.4397,7.5278,713500.0],["2012-11-16",7.5043,7.6159,7.3927,7.6041,1322700.0],["2012-11-19",7.6922,7.7861,7.6276,7.7861,869400.0],["2012-11-20",7.7744,7.8977,7.7333,7.8742,1073200.0],["2012-11-21",7.9036,7.9388,7.7803,7.792,604800.0],["2012-11-23",7.8331,7.8977,7.7979,7.8507,290900.0],["2012-11-26",7.8566,7.9682,7.8507,7.9447,628600.0],["2012-11-27",7.9858,8.0269,7.8566,7.9212,640100.0],["2012-11-28",7.8801,8.0739,7.8742,8.0621,1490700.0],["2012-11-29",8.0797,8.115,7.9858,8.0563,842100.0],["2012-11-30",8.0504,8.1208,8.0328,8.1032,1882700.0],["2012-12-03",8.2735,8.2735,8.1502,8.1619,1323500.0],["2012-12-04",8.1972,8.2265,8.1326,8.2265,1046000.0],["2012-12-05",8.2383,8.2442,8.1326,8.1678,643700.0],["2012-12-06",8.2031,8.2794,8.1796,8.2324,743900.0],["2012-12-07",8.25,8.2618,8.1561,8.1619,426600.0],["2012-12-10",8.1619,8.2911,8.1502,8.2265,464500.0],["2012-12-11",8.2853,8.3205,8.2324,8.2853,732900.0],["2012-12-12",8.2794,8.344,8.1913,8.3087,997600.0],["2012-12-13",8.2794,8.3029,8.1854,8.2148,600700.0],["2012-12-14",8.1737,8.2853,8.1326,8.2735,697800.0],["2012-12-17",8.2911,8.3675,8.2618,8.3498,1229300.0],["2012-12-18",8.3498,8.5789,8.3498,8.5377,1871000.0],["2012-12-19",8.5554,8.5847,8.4086,8.4321,1418600.0],["2012-12-20",8.4555,8.5554,8.4497,8.4555,1382800.0],["2012-12-21",8.3968,8.5847,8.3968,8.5612,1749900.0],["2012-12-24",8.5789,8.6552,8.4849,8.6141,241800.0],["2012-12-26",8.6434,8.6434,8.526,8.5612,379000.0],["2012-12-27",8.5436,8.6258,8.4379,8.5554,329800.0],["2012-12-28",8.5435,8.6204,8.4903,8.4903,299600.0],["2012-12-31",8.4725,8.65,8.4607,8.6204,509600.0],["2013-01-02",8.7979,8.7979,8.6855,8.7033,1039000.0],["2013-01-03",8.7447,8.7861,8.6974,8.7092,696300.0],["2013-01-04",8.7565,8.7684,8.5909,8.6559,804000.0],["2013-01-07",8.6382,8.6914,8.579,8.5909,1442100.0],["2013-01-08",8.6086,8.6264,8.4489,8.514,1648600.0],["2013-01-09",8.5554,8.5554,8.4607,8.4844,2037800.0],["2013-01-10",8.5376,8.5376,8.3305,8.4489,2000200.0],["2013-01-11",8.5199,8.5554,8.4193,8.5199,1145000.0],["2013-01-14",8.5258,8.5968,8.508,8.5731,1277700.0],["2013-01-15",8.5258,8.656,8.5258,8.65,540100.0],["2013-01-16",8.6678,8.6974,8.6264,8.6619,717200.0],["2013-01-17",8.7151,8.7802,8.6382,8.6441,923200.0],["2013-01-18",8.6619,8.7033,8.6204,8.6619,1319200.0],["2013-01-22",8.65,8.7269,8.6382,8.6559,1743500.0],["2013-01-23",8.6737,8.6737,8.5199,8.6086,2028500.0],["2013-01-24",8.6382,8.6855,8.5968,8.6204,1210500.0],["2013-01-25",8.6678,8.7802,8.6441,8.7802,1460200.0],["2013-01-28",8.8039,8.8689,8.7092,8.8571,1197000.0],["2013-01-29",8.8334,8.9991,8.8275,8.9991,973600.0],["2013-01-30",9.005,9.0997,8.9518,9.0169,4297400.0],["2013-01-31",8.9932,9.0287,8.9459,9.0228,1849400.0],["2013-02-01",9.0405,9.2358,9.0228,9.1529,2039400.0],["2013-02-04",9.0938,9.147,9.0169,9.0583,1279800.0],["2013-02-05",9.076,9.1293,8.9636,9.005,1244700.0],["2013-02-06",8.9636,9.1115,8.9636,9.0938,1516700.0],["2013-02-07",9.1174,9.2003,9.0405,9.0879,2589800.0],["2013-02-08",9.0701,9.1529,9.0524,9.1529,1667500.0],["2013-02-11",9.1529,9.1766,9.0938,9.1529,444200.0],["2013-02-12",9.1352,9.1589,9.0997,9.147,1524400.0],["2013-02-13",9.1529,9.1589,8.9459,8.9577,3626300.0],["2013-02-14",8.9163,8.9281,8.6914,8.7506,3665900.0],["2013-02-15",8.6974,8.7388,8.5849,8.6796,3480200.0],["2013-02-19",8.6619,8.7743,8.6559,8.7447,1415200.0],["2013-02-20",8.721,8.8039,8.6204,8.6204,1716100.0],["2013-02-21",8.5968,8.6145,8.366,8.4252,1955800.0],["2013-02-22",8.5909,9.005,8.437,8.5258,3006300.0],["2013-02-25",8.585,8.7033,8.5495,8.5495,2245100.0],["2013-02-26",8.5672,8.6441,8.4725,8.6145,2005400.0],["2013-02-27",8.585,8.7506,8.579,8.7033,987200.0],["2013-02-28",8.6914,8.792,8.6737,8.721,2511700.0],["2013-03-01",8.6559,8.8275,8.579,8.8275,1822900.0],["2013-03-04",8.7861,9.1411,8.6974,9.1293,1799200.0],["2013-03-05",9.1944,9.4133,9.1589,9.3719,2860100.0],["2013-03-06",9.3659,9.4488,9.3127,9.3541,1414500.0],["2013-03-07",9.36,9.3659,9.218,9.2239,744800.0],["2013-03-08",9.289,9.3009,9.2003,9.2299,648800.0],["2013-03-11",9.1884,9.2299,9.0938,9.1766,774800.0],["2013-03-12",9.147,9.1648,9.0642,9.1293,1216900.0],["2013-03-13",9.1529,9.1825,9.0524,9.1056,874100.0],["2013-03-14",9.0997,9.2772,9.0997,9.2535,1396500.0],["2013-03-15",9.289,9.3009,9.1648,9.2535,2269300.0],["2013-03-18",9.1766,9.2949,9.1766,9.2417,1318900.0],["2013-03-19",9.2772,9.3009,9.1115,9.1707,1428900.0],["2013-03-20",9.1825,9.3127,9.1825,9.3009,862600.0],["2013-03-21",9.2949,9.4429,9.2358,9.2358,999000.0],["2013-03-22",9.2594,9.36,9.2417,9.3541,550400.0],["2013-03-25",9.4192,9.4843,9.2831,9.3364,909100.0],["2013-03-26",9.3896,9.4843,9.3837,9.4192,1481100.0],["2013-03-27",9.4013,9.449,9.3596,9.3715,928100.0],["2013-03-28",9.3954,9.4371,9.3596,9.4132,1583900.0],["2013-04-01",9.3834,9.4073,9.2345,9.3656,786200.0],["2013-04-02",9.4251,9.4788,9.3656,9.4311,764700.0],["2013-04-03",9.4371,9.4549,9.1868,9.2464,1325700.0],["2013-04-04",9.2643,9.3536,9.2345,9.3536,870600.0],["2013-04-05",9.2345,9.4371,9.2226,9.4311,355700.0],["2013-04-08",9.4609,9.5264,9.3775,9.5264,560700.0],["2013-04-09",9.5205,9.5264,9.3954,9.3954,765600.0],["2013-04-10",9.4371,9.4788,9.3536,9.449,1128400.0],["2013-04-11",9.4668,9.6456,9.4311,9.6158,817800.0],["2013-04-12",9.592,9.7052,9.5622,9.7052,702500.0],["2013-04-15",9.6932,9.6992,9.3656,9.3775,878500.0],["2013-04-16",9.4371,9.6635,9.3775,9.6098,556400.0],["2013-04-17",9.5264,9.5324,9.3179,9.3954,923100.0],["2013-04-18",9.3775,9.443,9.2881,9.3596,672500.0],["2013-04-19",9.3656,9.592,9.3477,9.586,310100.0],["2013-04-22",9.6277,9.6277,9.4251,9.5503,621300.0],["2013-04-23",9.6396,9.6932,9.4788,9.6873,582300.0],["2013-04-24",9.7111,9.8898,9.6992,9.8184,958300.0],["2013-04-25",9.8362,9.866,9.7469,9.8422,649000.0],["2013-04-26",9.8124,9.9673,9.7826,9.872,769900.0],["2013-04-29",9.9375,10.1579,9.866,10.152,654400.0],["2013-04-30",10.1699,10.4678,10.1341,10.4678,1445000.0],["2013-05-01",10.4201,10.5452,10.1282,10.1937,1588800.0],["2013-05-02",10.1997,10.4201,10.1818,10.3784,889600.0],["2013-05-03",10.3188,10.3605,10.1043,10.1639,1051200.0],["2013-05-06",10.1282,10.4558,10.0507,10.3843,714800.0],["2013-05-07",10.4201,10.5273,10.3307,10.432,497700.0],["2013-05-08",10.4439,10.4439,10.2771,10.3367,1092400.0],["2013-05-09",10.3546,10.3605,10.2652,10.3069,734300.0],["2013-05-10",10.3546,10.3665,10.2116,10.2116,752000.0],["2013-05-13",10.2116,10.2235,10.146,10.2235,1028300.0],["2013-05-14",10.2831,10.3128,10.0805,10.1758,1133500.0],["2013-05-15",10.1818,10.2831,10.1043,10.2414,1137900.0],["2013-05-16",10.2533,10.3248,10.152,10.1699,1471100.0],["2013-05-17",10.1996,10.2711,10.1877,10.2414,713500.0],["2013-05-20",10.2175,10.289,10.1937,10.2592,562100.0],["2013-05-21",10.3069,10.3665,10.2652,10.3426,692700.0],["2013-05-22",10.3843,10.5392,10.0388,10.0686,857900.0],["2013-05-23",9.9673,10.0209,9.8064,9.9137,911700.0],["2013-05-24",9.8958,9.9673,9.7469,9.9375,378600.0],["2013-05-28",10.0567,10.1162,9.7588,9.7707,1066500.0],["2013-05-29",9.7349,9.7349,9.4311,9.5264,1332700.0],["2013-05-30",9.58,9.6456,9.4192,9.449,1472100.0],["2013-05-31",9.443,9.5026,9.3179,9.3239,1297300.0],["2013-06-03",9.3119,9.6217,9.1749,9.586,2238100.0],["2013-06-04",9.6217,9.6992,9.5145,9.5443,2206400.0],["2013-06-05",9.5145,9.5622,9.3715,9.4311,1198700.0],["2013-06-06",9.3596,9.6158,9.3596,9.6098,713200.0],["2013-06-07",9.6396,9.7052,9.5086,9.6515,918700.0],["2013-06-10",9.6813,9.7052,9.5026,9.5622,744500.0],["2013-06-11",9.4609,9.4966,9.3179,9.3834,810100.0],["2013-06-12",9.4371,9.4371,9.2047,9.2226,435500.0],["2013-06-13",9.2166,9.4251,9.1511,9.3894,773500.0],["2013-06-14",9.3894,9.6694,9.3358,9.6396,1418700.0],["2013-06-17",9.9554,10.2235,9.8184,9.8779,1335800.0],["2013-06-18",9.9196,10.0388,9.8541,9.9316,1086000.0],["2013-06-19",9.9137,10.009,9.6694,9.6992,730000.0],["2013-06-20",9.6158,9.6158,9.2524,9.3239,798400.0],["2013-06-21",9.3596,9.5681,9.2941,9.5622,2430400.0],["2013-06-24",9.4192,9.4311,9.0915,9.2285,3178900.0],["2013-06-25",9.3179,9.443,9.2047,9.4013,811300.0],["2013-06-26",9.449,9.5145,9.3239,9.4549,1097500.0],["2013-06-27",9.5269,9.7189,9.5089,9.7069,957000.0],["2013-06-28",9.6649,9.7489,9.5689,9.5869,1133300.0],["2013-07-01",9.6349,9.6649,9.5209,9.5629,745000.0],["2013-07-02",9.5629,9.7789,9.5449,9.7549,1005400.0],["2013-07-03",9.7609,9.9289,9.7129,9.9109,1166900.0],["2013-07-05",10.0129,10.0489,9.5809,9.8089,613500.0],["2013-07-08",9.8089,9.9169,9.7129,9.7369,683300.0],["2013-07-09",9.7729,9.9049,9.7249,9.8989,703200.0],["2013-07-10",9.8749,9.9109,9.7849,9.8929,401800.0],["2013-07-11",9.9829,10.1329,9.9829,10.1029,580800.0],["2013-07-12",10.0789,10.1868,10.0249,10.1569,467200.0],["2013-07-15",10.1809,10.3128,10.1389,10.1929,422500.0],["2013-07-16",10.1688,10.2468,10.1449,10.2168,408600.0],["2013-07-17",10.2528,10.3188,10.1928,10.2408,511100.0],["2013-07-18",10.2468,10.3968,10.1928,10.3488,320800.0],["2013-07-19",10.3368,10.3968,10.3008,10.3428,747100.0],["2013-07-22",10.3728,10.3968,10.3188,10.3428,357600.0],["2013-07-23",10.3908,10.4088,10.2648,10.2768,363000.0],["2013-07-24",10.3188,10.3188,9.8929,10.0369,1298000.0],["2013-07-25",10.0009,10.1209,9.9229,10.0789,1354400.0],["2013-07-26",10.0069,10.0849,9.9229,10.0369,302800.0],["2013-07-29",10.0249,10.0549,9.8629,9.8869,976900.0],["2013-07-30",9.9529,10.0249,9.7909,9.8389,827600.0],["2013-07-31",9.8569,9.9049,9.6649,9.7189,723800.0],["2013-08-01",9.7909,9.9769,9.6649,9.8449,1050200.0],["2013-08-02",9.8449,10.0069,9.8389,9.9889,1029600.0],["2013-08-05",9.9469,10.0729,9.9289,10.0729,415400.0],["2013-08-06",10.0609,10.1509,9.9649,10.0669,660000.0],["2013-08-07",10.0129,10.0909,9.9769,10.0549,772900.0],["2013-08-08",10.1449,10.2168,10.0189,10.1988,812700.0],["2013-08-09",10.5348,10.6008,10.3308,10.4748,1874800.0],["2013-08-12",10.5168,10.6068,10.4208,10.5888,1243400.0],["2013-08-13",10.7748,10.8048,10.5348,10.5768,1127300.0],["2013-08-14",10.6308,10.7568,10.5588,10.6968,893300.0],["2013-08-15",10.5888,10.6128,10.4628,10.5588,1596900.0],["2013-08-16",10.4508,10.6368,10.3668,10.3788,2312100.0],["2013-08-19",10.3548,10.4928,10.0489,10.0549,832200.0],["2013-08-20",10.0669,10.4748,10.0669,10.3428,844900.0],["2013-08-21",10.3248,10.5108,10.1449,10.3008,621300.0],["2013-08-22",10.3548,10.4748,10.2648,10.4268,937900.0],["2013-08-23",10.4388,10.6128,10.4028,10.5228,2113300.0],["2013-08-26",10.5108,10.5768,10.3788,10.4268,681200.0],["2013-08-27",10.3308,10.4808,10.2648,10.2648,591800.0],["2013-08-28",10.2648,10.2948,10.0969,10.1449,838100.0],["2013-08-29",10.0969,10.1509,9.9649,10.1089,1210000.0],["2013-08-30",10.1329,10.2408,9.9709,9.9889,989400.0],["2013-09-03",10.1029,10.1269,9.7729,9.8929,1351200.0],["2013-09-04",9.8809,9.9649,9.7909,9.8149,1473400.0],["2013-09-05",9.8329,9.8749,9.7369,9.7489,823500.0],["2013-09-06",9.8209,10.0789,9.8209,9.9109,825400.0],["2013-09-09",9.9769,10.0909,9.8989,10.0489,1628100.0],["2013-09-10",10.0009,10.0849,9.9409,10.0069,1800900.0],["2013-09-11",10.0249,10.2288,9.9949,10.1749,1085600.0],["2013-09-12",10.2108,10.2828,10.1569,10.2468,689100.0],["2013-09-13",10.3068,10.3608,10.2348,10.3008,974500.0],["2013-09-16",10.4568,10.5408,10.2648,10.3188,942500.0],["2013-09-17",10.3068,10.4808,10.2888,10.4268,876200.0],["2013-09-18",10.4568,10.8648,10.3008,10.7088,1607600.0],["2013-09-19",10.7448,10.9308,10.7028,10.7688,1710100.0],["2013-09-20",10.8108,10.8168,10.6848,10.7508,1713000.0],["2013-09-23",10.7268,10.8288,10.6368,10.6908,680300.0],["2013-09-24",10.6668,10.8648,10.5768,10.7748,1246900.0],["2013-09-25",10.8168,10.9428,10.7028,10.7028,965800.0],["2013-09-26",10.7088,10.7748,10.6428,10.7448,899800.0],["2013-09-27",10.6905,10.7991,10.6059,10.6844,823700.0],["2013-09-30",10.6241,10.8233,10.5697,10.7689,1179700.0],["2013-10-01",10.7689,11.2217,10.7448,11.1009,1766300.0],["2013-10-02",11.0406,11.1613,11.0104,11.1553,1656100.0],["2013-10-03",11.1009,11.1975,10.9923,11.1372,1403100.0],["2013-10-04",11.1492,11.2398,11.0044,11.0466,1483700.0],["2013-10-07",10.9983,11.1372,10.938,11.0406,814900.0],["2013-10-08",11.0285,11.1613,10.9742,10.9742,817300.0],["2013-10-09",10.9802,11.1492,10.9681,11.0708,1085600.0],["2013-10-10",11.1794,11.3484,11.1613,11.282,1454200.0],["2013-10-11",11.2518,11.4752,11.2458,11.4692,1047500.0],["2013-10-14",11.4209,11.445,11.3364,11.439,824400.0],["2013-10-15",11.4269,11.6382,11.3182,11.5235,1225000.0],["2013-10-16",11.5657,11.6865,11.5174,11.6321,1485500.0],["2013-10-17",11.6442,11.7649,11.5718,11.7348,1113900.0],["2013-10-18",11.8736,11.8857,11.6684,11.7589,1260200.0],["2013-10-21",11.7408,11.7408,11.5838,11.6502,1636600.0],["2013-10-22",11.5657,11.6804,11.3967,11.4993,2177500.0],["2013-10-23",11.451,11.5295,11.3786,11.4631,1176400.0],["2013-10-24",11.5114,11.5416,11.4269,11.4269,1249600.0],["2013-10-25",11.4752,11.4812,11.4148,11.4571,1365600.0],["2013-10-28",11.5174,11.5657,11.3605,11.451,1790600.0],["2013-10-29",11.4631,11.4933,11.27,11.276,1361600.0],["2013-10-30",11.2518,11.3062,11.107,11.107,1503100.0],["2013-10-31",11.1251,11.1613,10.9017,11.0285,2827100.0],["2013-11-01",11.0043,11.1794,10.9259,11.0768,1583100.0],["2013-11-04",11.1492,11.1794,11.0406,11.1432,1100800.0],["2013-11-05",11.0647,11.113,10.9983,11.0526,1044900.0],["2013-11-06",11.0889,11.107,10.8957,10.9259,1121000.0],["2013-11-07",10.9078,10.9198,10.606,10.6724,1697500.0],["2013-11-08",9.2357,10.5094,9.1451,10.2498,3292900.0],["2013-11-11",10.2619,10.3162,10.117,10.1351,2364300.0],["2013-11-12",10.1291,10.1653,9.9902,10.0687,830900.0],["2013-11-13",10.0204,10.1774,9.9963,10.1653,1003600.0],["2013-11-14",10.1411,10.3041,10.0446,10.0446,1048100.0],["2013-11-15",10.0325,10.0868,9.8755,9.8876,1415700.0],["2013-11-18",9.9359,9.9359,9.6341,9.6763,1125600.0],["2013-11-19",9.6522,9.6945,9.3926,9.4168,1488900.0],["2013-11-20",9.453,9.5918,9.4047,9.459,1887400.0],["2013-11-21",9.4953,9.5918,9.4228,9.5798,753200.0],["2013-11-22",9.6099,9.6462,9.4953,9.6401,1263800.0],["2013-11-25",9.6281,9.7548,9.6099,9.6341,1347300.0],["2013-11-26",9.6401,9.7548,9.6099,9.7005,1539500.0],["2013-11-27",9.7246,9.954,9.7186,9.948,1658100.0],["2013-11-29",10.0144,10.0144,9.7005,9.791,583500.0],["2013-12-02",9.7669,9.8152,9.5194,9.5435,792300.0],["2013-12-03",9.1874,9.4107,9.1693,9.2478,1579000.0],["2013-12-04",9.1633,9.5194,9.0908,9.4711,1728600.0],["2013-12-05",9.4771,9.5496,9.3745,9.4892,1792300.0],["2013-12-06",9.5435,9.5979,9.447,9.4832,1794000.0],["2013-12-09",9.4771,9.5435,9.4771,9.5375,1388500.0],["2013-12-10",9.5556,9.6462,9.5194,9.5496,811300.0],["2013-12-11",9.5315,9.5435,9.1874,9.1874,864400.0],["2013-12-12",9.1693,9.2115,9.0969,9.127,957000.0],["2013-12-13",9.127,9.3142,9.121,9.2961,1122900.0],["2013-12-16",9.3142,9.3806,9.284,9.3504,798200.0],["2013-12-17",9.3806,9.4168,9.29,9.2961,1225400.0],["2013-12-18",9.3202,9.7367,9.2538,9.5979,2129200.0],["2013-12-19",9.5435,9.6099,9.4107,9.5496,1446500.0],["2013-12-20",9.5918,9.7367,9.5677,9.7246,2869300.0],["2013-12-23",9.7488,9.9178,9.6945,9.791,2241100.0],["2013-12-24",9.7548,9.8393,9.7246,9.8152,469500.0],["2013-12-26",9.8273,9.8574,9.6643,9.7246,759600.0],["2013-12-27",9.7065,9.7548,9.6462,9.7307,629200.0],["2013-12-30",9.6942,9.7733,9.6942,9.755,519500.0],["2013-12-31",9.7428,9.755,9.6333,9.7002,1222200.0],["2014-01-02",9.7002,9.8159,9.6211,9.6881,1027100.0],["2014-01-03",9.6881,9.755,9.6516,9.682,569200.0],["2014-01-06",9.7185,9.8463,9.6576,9.8341,1006200.0],["2014-01-07",9.6394,9.8463,9.6394,9.7854,1486300.0],["2014-01-08",9.755,9.7976,9.6029,9.6394,1597000.0],["2014-01-09",9.6333,9.755,9.6211,9.7002,1876100.0],["2014-01-10",9.7368,9.8524,9.7246,9.7854,1451700.0],["2014-01-13",9.7428,9.7428,9.5785,9.6455,1192600.0],["2014-01-14",9.6637,9.8402,9.6455,9.8159,1125200.0],["2014-01-15",9.8524,9.9984,9.822,9.9558,2720000.0],["2014-01-16",9.9193,9.9741,9.8585,9.8706,1988300.0],["2014-01-17",9.8463,9.8706,9.7124,9.755,1443700.0],["2014-01-21",9.7854,9.8706,9.4812,9.6029,3294100.0],["2014-01-22",9.5724,9.7185,9.5724,9.6698,2437700.0],["2014-01-23",9.6698,9.7246,9.5968,9.6272,1034500.0],["2014-01-24",9.5481,9.5785,9.4386,9.5359,1105700.0],["2014-01-27",9.5664,9.6333,9.4994,9.5116,1125700.0],["2014-01-28",9.5481,9.7428,9.5359,9.7246,1227500.0],["2014-01-29",9.6881,9.7915,9.6211,9.7368,1899400.0],["2014-01-30",9.8098,9.9923,9.8037,9.9437,1801500.0],["2014-01-31",9.8159,10.0654,9.7368,10.0289,1622000.0],["2014-02-03",9.9923,10.0289,9.7063,9.7611,1197200.0],["2014-02-04",9.8402,10.0106,9.7915,9.9376,1471600.0],["2014-02-05",9.9193,9.9315,9.7976,9.8098,1832600.0],["2014-02-06",9.8585,9.9802,9.8159,9.9011,885200.0],["2014-02-07",9.9011,9.9802,9.828,9.9376,1131200.0],["2014-02-10",9.9558,10.2784,9.9011,10.2297,1687900.0],["2014-02-11",10.2601,10.3636,10.181,10.254,863600.0],["2014-02-12",10.2479,10.3331,10.2236,10.2905,1060000.0],["2014-02-13",10.2662,10.5096,10.2419,10.4609,881800.0],["2014-02-14",10.4792,10.4792,10.3636,10.4244,514400.0],["2014-02-18",10.6618,10.6678,10.4488,10.5218,1730200.0],["2014-02-19",10.5583,10.6739,10.4731,10.5157,1921800.0],["2014-02-20",10.5583,10.6192,10.4001,10.5157,1196500.0],["2014-02-21",10.5583,10.6313,10.4183,10.5035,1341900.0],["2014-02-24",10.5218,10.6618,10.4853,10.4914,972300.0],["2014-02-25",10.5096,10.6435,10.4792,10.5583,1563900.0],["2014-02-26",10.6192,10.7591,10.5766,10.7104,1389800.0],["2014-02-27",10.6922,10.7591,10.5887,10.6252,1138700.0],["2014-02-28",10.607,10.7835,10.5035,10.6557,1448000.0],["2014-03-03",10.5644,10.7409,10.5583,10.6922,1675600.0],["2014-03-04",10.7956,10.9478,10.753,10.9417,1841100.0],["2014-03-05",10.9234,11.0025,10.8443,10.9052,978800.0],["2014-03-06",10.9113,10.9113,10.7895,10.8321,527100.0],["2014-03-07",10.7835,10.8321,10.4914,10.5644,1062500.0],["2014-03-10",10.5887,10.607,10.4974,10.4974,1206800.0],["2014-03-11",10.4914,10.5887,10.4244,10.5218,1985000.0],["2014-03-12",10.5096,10.5644,10.4853,10.5583,929800.0],["2014-03-13",10.5948,10.6374,10.4974,10.534,1449100.0],["2014-03-14",10.5096,10.6435,10.5096,10.5583,696400.0],["2014-03-17",10.6192,10.6435,10.534,10.6009,1165100.0],["2014-03-18",10.5826,10.7165,10.5644,10.6983,992500.0],["2014-03-19",10.7469,10.8078,10.4366,10.4731,919600.0],["2014-03-20",10.4183,10.4853,10.2844,10.4366,1330400.0],["2014-03-21",10.4853,10.5583,10.4244,10.4366,1869000.0],["2014-03-24",10.4731,10.4914,10.2236,10.2905,891600.0],["2014-03-25",10.3331,10.4974,10.2966,10.4609,808400.0],["2014-03-26",10.5096,10.5096,10.2358,10.2479,1156300.0],["2014-03-27",10.2479,10.2905,10.1262,10.2297,953000.0],["2014-03-28",10.2113,10.4443,10.2113,10.2481,1119600.0],["2014-03-31",10.2726,10.5241,10.1868,10.5241,1919300.0],["2014-04-01",10.5363,10.8184,10.4811,10.8123,1582500.0],["2014-04-02",10.8062,10.9166,10.7694,10.9104,1816100.0],["2014-04-03",10.9227,10.9227,10.7203,10.7939,814700.0],["2014-04-04",10.8859,10.8859,10.708,10.8368,1305500.0],["2014-04-07",10.8307,10.9534,10.7571,10.8307,1145600.0],["2014-04-08",10.8246,10.8798,10.7264,10.8552,905900.0],["2014-04-09",10.8736,10.9227,10.751,10.9104,1576600.0],["2014-04-10",10.9043,10.9718,10.7755,10.9104,1545600.0],["2014-04-11",10.8062,10.9472,10.8,10.9104,2010700.0],["2014-04-14",10.9288,11.0699,10.8184,11.0515,1771100.0],["2014-04-15",11.0454,11.2109,10.9779,11.1925,1549200.0],["2014-04-16",11.2109,11.2661,11.0822,11.2539,1394000.0],["2014-04-17",11.2109,11.2907,11.1373,11.2723,1038500.0],["2014-04-21",11.2784,11.3397,11.1496,11.2907,679300.0],["2014-04-22",11.3152,11.444,11.1864,11.4133,988200.0],["2014-04-23",11.4133,11.4195,11.1864,11.2293,870500.0],["2014-04-24",11.2661,11.3152,11.168,11.2723,521200.0],["2014-04-25",11.2293,11.2723,11.1435,11.168,714200.0],["2014-04-28",11.2355,11.3029,11.1128,11.2845,542800.0],["2014-04-29",11.3581,11.4256,11.26,11.3213,701900.0],["2014-04-30",11.3275,11.4747,11.1864,11.4072,977800.0],["2014-05-01",11.3827,11.4992,11.2109,11.4133,1468600.0],["2014-05-02",11.352,11.5176,11.168,11.3765,1557300.0],["2014-05-05",11.0638,11.2355,11.0638,11.1006,982100.0],["2014-05-06",11.027,11.1128,10.9288,11.0638,1153700.0],["2014-05-07",11.0699,11.1006,10.9779,11.1006,976600.0],["2014-05-08",11.0944,11.1987,10.9718,11.0147,996000.0],["2014-05-09",10.9718,11.0883,10.9411,11.0392,560300.0],["2014-05-12",11.0454,11.1373,10.9963,11.1006,1264600.0],["2014-05-13",11.1128,11.1803,10.8859,10.8859,761700.0],["2014-05-14",10.8798,10.9779,10.8123,10.9104,1228600.0],["2014-05-15",10.8614,10.9166,10.7326,10.8062,1191900.0],["2014-05-16",10.7755,10.9595,10.7632,10.9472,1101600.0],["2014-05-19",10.9227,11.027,10.8614,10.9656,873000.0],["2014-05-20",10.9718,11.0699,10.935,11.0024,1968400.0],["2014-05-21",11.0024,11.0454,10.9043,10.9779,859500.0],["2014-05-22",10.9718,11.0699,10.892,10.8982,840800.0],["2014-05-23",10.9718,11.0822,10.9227,11.0699,945100.0],["2014-05-27",11.1435,11.2477,11.1373,11.2232,981000.0],["2014-05-28",11.2171,11.2232,11.0699,11.1987,781800.0],["2014-05-29",11.2109,11.26,11.1557,11.1557,679100.0],["2014-05-30",11.1741,11.2293,11.1312,11.1864,1421700.0],["2014-06-02",11.1741,11.2232,11.1312,11.1925,744300.0],["2014-06-03",11.1741,11.2048,11.1312,11.1741,650500.0],["2014-06-04",11.1557,11.2539,11.1251,11.2048,707700.0],["2014-06-05",11.2784,11.4869,11.1925,11.4869,1019300.0],["2014-06-06",11.5421,11.5421,11.352,11.4011,727500.0],["2014-06-09",11.3643,11.4072,11.3275,11.3336,721600.0],["2014-06-10",11.2845,11.3459,11.1925,11.2477,507700.0],["2014-06-11",11.2293,11.3459,11.1925,11.3336,1189100.0],["2014-06-12",11.2784,11.3459,11.1619,11.3397,1055800.0],["2014-06-13",11.3397,11.3827,11.1987,11.3336,791200.0],["2014-06-16",11.3275,11.3704,11.1496,11.1925,561100.0],["2014-06-17",11.1557,11.2416,11.1373,11.2171,835600.0],["2014-06-18",11.2232,11.4133,11.1803,11.3704,692700.0],["2014-06-19",11.3827,11.4563,11.3336,11.4195,1111800.0],["2014-06-20",11.444,11.5421,11.3765,11.5176,2169500.0],["2014-06-23",11.4992,11.5605,11.4011,11.4133,703700.0],["2014-06-24",11.3888,11.4317,11.2477,11.2661,925400.0],["2014-06-25",11.2293,11.2968,11.1741,11.2416,689700.0],["2014-06-26",11.2171,11.2723,11.1619,11.1925,642300.0],["2014-06-27",11.1246,11.4829,11.0814,11.4273,1646700.0],["2014-06-30",11.4211,11.4829,11.2728,11.3161,1023500.0],["2014-07-01",11.3099,11.5137,11.279,11.4705,1295000.0],["2014-07-02",11.4396,11.4643,11.3717,11.4458,883100.0],["2014-07-03",11.4458,11.4705,11.3284,11.4211,443000.0],["2014-07-07",11.384,11.5446,11.384,11.3964,1017000.0],["2014-07-08",11.3779,11.4334,11.3779,11.3964,853500.0],["2014-07-09",11.4211,11.4829,11.3655,11.4396,873700.0],["2014-07-10",11.3161,11.4581,11.3099,11.4273,742900.0],["2014-07-11",11.4334,11.4396,11.3161,11.3717,851900.0],["2014-07-14",11.4149,11.452,11.3408,11.4396,782100.0],["2014-07-15",11.452,11.452,11.2667,11.3408,537000.0],["2014-07-16",11.4149,11.4458,11.3284,11.4334,904500.0],["2014-07-17",11.384,11.4334,11.3655,11.4026,1007100.0],["2014-07-18",11.4087,11.4952,11.3902,11.4952,1066800.0],["2014-07-21",11.4582,11.489,11.384,11.4087,508100.0],["2014-07-22",11.4396,11.5014,11.3717,11.3964,567300.0],["2014-07-23",11.384,11.4582,11.3655,11.4582,570000.0],["2014-07-24",11.489,11.4952,11.3593,11.3779,829700.0],["2014-07-25",11.2976,11.3779,11.2605,11.3593,873700.0],["2014-07-28",11.3593,11.452,11.3593,11.4334,678300.0],["2014-07-29",11.4334,11.4952,11.3717,11.4582,1003400.0],["2014-07-30",11.489,11.5137,11.3655,11.4458,748600.0],["2014-07-31",11.3655,11.452,11.2481,11.2481,958400.0],["2014-08-01",11.2729,11.347,11.1308,11.1617,675100.0],["2014-08-04",11.1864,11.3161,11.0937,11.2976,806100.0],["2014-08-05",11.2296,11.3779,11.1864,11.2296,719900.0],["2014-08-06",11.1987,11.347,11.1987,11.3161,757000.0],["2014-08-07",11.347,11.4334,11.279,11.3779,761800.0],["2014-08-08",11.2728,11.6743,11.2234,11.6496,1242300.0],["2014-08-11",11.7114,11.7546,11.6188,11.6867,855200.0],["2014-08-12",11.6929,11.7608,11.594,11.6064,905600.0],["2014-08-13",11.6064,11.8288,11.6064,11.7608,792700.0],["2014-08-14",11.7361,11.8226,11.6867,11.7299,755400.0],["2014-08-15",11.8164,11.8473,11.6311,11.6682,859800.0],["2014-08-18",11.7485,11.8041,11.6929,11.7979,621100.0],["2014-08-19",11.7979,11.8597,11.7299,11.7361,1061700.0],["2014-08-20",11.7299,11.7546,11.6373,11.7052,1514500.0],["2014-08-21",11.6805,11.7176,11.6249,11.6435,812300.0],["2014-08-22",11.6558,11.6805,11.5137,11.5755,509300.0],["2014-08-25",11.6188,11.6558,11.557,11.5693,849300.0],["2014-08-26",11.6002,11.662,11.5137,11.5446,1134100.0],["2014-08-27",11.5817,11.6496,11.4952,11.5446,530100.0],["2014-08-28",11.5323,11.5632,11.4211,11.4582,813200.0],["2014-08-29",11.4334,11.4952,11.4334,11.489,1082300.0],["2014-09-02",11.5446,11.594,11.5014,11.5755,934300.0],["2014-09-03",11.5755,11.6249,11.5199,11.5817,593400.0],["2014-09-04",11.6064,11.6496,11.5323,11.5879,1067500.0],["2014-09-05",11.557,11.7361,11.5508,11.7299,1146800.0],["2014-09-08",11.7114,11.8473,11.6558,11.7114,836100.0],["2014-09-09",11.7052,11.7052,11.6064,11.6558,486900.0],["2014-09-10",11.6188,11.6435,11.4273,11.452,589700.0],["2014-09-11",11.4334,11.4952,11.3408,11.4026,687600.0],["2014-09-12",11.3655,11.4026,11.0072,11.0258,1101700.0],["2014-09-15",11.0381,11.0937,10.964,11.0011,1203300.0],["2014-09-16",11.0011,11.137,10.9887,11.1184,1316100.0],["2014-09-17",11.1308,11.2481,11.0937,11.2111,1240500.0],["2014-09-18",11.2173,11.2296,11.0875,11.1184,1373900.0],["2014-09-19",11.1431,11.1431,11.0258,11.1122,2003000.0],["2014-09-22",11.0999,11.174,11.0319,11.1555,1908000.0],["2014-09-23",11.1493,11.1802,11.0999,11.1061,1970800.0],["2014-09-24",11.1122,11.1864,11.0752,11.0937,1186000.0],["2014-09-25",11.0875,11.1493,11.0319,11.0567,913200.0],["2014-09-26",11.0628,11.2049,11.0134,11.1925,1178000.0],["2014-09-29",11.0992,11.2112,11.0246,11.1988,972600.0],["2014-09-30",11.1801,11.3108,11.0992,11.1863,1656100.0],["2014-10-01",11.1614,11.3356,11.149,11.205,1457500.0],["2014-10-02",11.2237,11.3108,11.1739,11.2485,1206300.0],["2014-10-03",11.3481,11.3667,11.2112,11.3232,1019400.0],["2014-10-06",11.317,11.4414,11.2796,11.4165,1114100.0],["2014-10-07",11.3979,11.5472,11.3294,11.4103,1615200.0],["2014-10-08",11.3854,11.6592,11.3481,11.6343,1648300.0],["2014-10-09",11.6405,11.852,11.6405,11.74,1620900.0],["2014-10-10",11.6903,11.8769,11.684,11.7027,1163000.0],["2014-10-13",11.6903,11.964,11.6903,11.8396,1366300.0],["2014-10-14",11.9329,12.2751,11.9329,12.2129,1705900.0],["2014-10-15",11.8085,12.2378,11.8085,12.1196,5283600.0],["2014-10-16",12.0884,12.2875,12.0698,12.1258,2451900.0],["2014-10-17",12.2067,12.2253,11.852,11.9018,1342000.0],["2014-10-20",11.908,12.1071,11.9018,12.0076,1866700.0],["2014-10-21",12.0076,12.2378,11.9765,12.2315,1459600.0],["2014-10-22",12.2875,12.4244,12.2315,12.3124,1179100.0],["2014-10-23",12.3746,12.5551,12.2813,12.4991,1931900.0],["2014-10-24",12.5426,12.5675,12.3933,12.412,1675000.0],["2014-10-27",12.3373,12.5302,12.3373,12.5302,1187800.0],["2014-10-28",12.5675,12.5986,12.4431,12.5364,1612000.0],["2014-10-29",12.5426,12.6235,12.356,12.4369,1340600.0],["2014-10-30",12.4431,12.58,12.4057,12.5115,2181000.0],["2014-10-31",12.9221,13.0963,12.5115,13.0963,5508100.0],["2014-11-03",13.0963,13.4074,13.0403,13.2643,2307000.0],["2014-11-04",13.2332,13.3452,13.0901,13.227,1318400.0],["2014-11-05",13.2954,13.3328,13.1399,13.3141,1202600.0],["2014-11-06",13.283,13.4447,13.1834,13.2208,1029900.0],["2014-11-07",13.1959,13.1959,13.0155,13.0466,1456400.0],["2014-11-10",13.0714,13.1399,13.0155,13.1274,1306000.0],["2014-11-11",13.1461,13.1523,13.003,13.0341,934500.0],["2014-11-12",13.0155,13.0403,12.8599,12.9159,919500.0],["2014-11-13",12.9532,13.1959,12.9221,13.1399,913100.0],["2014-11-14",13.1834,13.1834,12.9346,12.9532,689100.0],["2014-11-17",12.9844,13.1337,12.9657,13.0652,770600.0],["2014-11-18",13.0777,13.1772,13.0279,13.1461,912600.0],["2014-11-19",13.1088,13.1648,12.8039,12.8039,1049600.0],["2014-11-20",12.8101,12.9159,12.7479,12.8972,1051500.0],["2014-11-21",13.0341,13.1337,12.9781,13.0714,1059200.0],["2014-11-24",13.0652,13.2208,13.0652,13.1586,750500.0],["2014-11-25",13.171,13.3141,13.1212,13.2954,1049300.0],["2014-11-26",13.3452,13.4385,13.2705,13.4323,671400.0],["2014-11-28",13.4758,13.5816,13.3887,13.4012,472100.0],["2014-12-01",13.3452,13.5381,13.2954,13.3141,1209400.0],["2014-12-02",13.3016,13.4447,13.2021,13.4447,544400.0],["2014-12-03",13.4759,13.6003,13.3576,13.3701,1671100.0],["2014-12-04",13.3328,13.3763,13.1897,13.3514,911800.0],["2014-12-05",13.2892,13.3639,13.2208,13.3576,682700.0],["2014-12-08",13.3452,13.451,13.2954,13.339,1187100.0],["2014-12-09",13.2643,13.5629,13.2332,13.4074,1095000.0],["2014-12-10",13.4012,13.5256,13.3514,13.4385,773900.0],["2014-12-11",13.5194,13.5567,13.4012,13.4634,676500.0],["2014-12-12",13.3452,13.5443,13.3452,13.4261,1361500.0],["2014-12-15",13.451,13.4572,13.2145,13.283,1494400.0],["2014-12-16",13.2892,13.451,13.1274,13.3576,1688000.0],["2014-12-17",13.451,13.6252,13.3203,13.6127,2429100.0],["2014-12-18",13.6749,13.7247,13.507,13.7247,1070400.0],["2014-12-19",13.7123,14.0856,13.6687,14.0856,4227600.0],["2014-12-22",14.0918,14.2598,14.042,14.2598,1253900.0],["2014-12-23",14.2722,14.322,13.9985,14.0047,1271000.0],["2014-12-24",14.0296,14.1167,13.9985,14.0545,634500.0],["2014-12-26",14.0918,14.1727,14.0233,14.0918,541500.0],["2014-12-29",14.1042,14.2287,14.0669,14.1478,885200.0],["2014-12-30",14.1415,14.2167,14.0162,14.0789,801800.0],["2014-12-31",14.154,14.2292,13.8157,13.8282,807700.0],["2015-01-02",13.8596,14.0601,13.8157,14.0162,830900.0],["2015-01-05",13.9849,14.248,13.9285,14.129,1495800.0],["2015-01-06",14.1979,14.4611,14.154,14.3107,1727900.0],["2015-01-07",14.7054,14.7869,14.3859,14.7367,1707200.0],["2015-01-08",14.7493,14.9122,14.6678,14.8934,1205300.0],["2015-01-09",14.8683,14.9122,14.6992,14.8558,1005500.0],["2015-01-12",14.9059,15.144,14.8683,15.1127,1137100.0],["2015-01-13",15.1816,15.2819,14.9999,15.1628,833100.0],["2015-01-14",15.0563,15.3821,14.9686,15.2944,1227900.0],["2015-01-15",15.3821,15.4072,15.238,15.3696,911100.0],["2015-01-16",15.3445,15.7267,15.2756,15.7016,972600.0],["2015-01-20",15.7518,15.7706,15.3946,15.4761,1098100.0],["2015-01-21",15.4761,15.5387,15.3758,15.4824,971200.0],["2015-01-22",15.5826,15.6829,15.4698,15.6641,1031600.0],["2015-01-23",16.1528,16.1528,15.6202,15.6641,1069300.0],["2015-01-26",15.5325,15.8646,15.4573,15.8583,1045900.0],["2015-01-27",15.7706,15.9523,15.7455,15.8332,678900.0],["2015-01-28",15.9147,16.1152,15.8583,15.8708,1475500.0],["2015-01-29",15.8646,15.9335,15.6891,15.827,900900.0],["2015-01-30",15.7956,15.8207,15.4322,15.4385,1248400.0],["2015-02-02",15.451,15.4886,15.0563,15.451,1371300.0],["2015-02-03",15.4072,15.5575,15.332,15.545,1084700.0],["2015-02-04",15.52,15.6453,15.3821,15.6139,1023300.0],["2015-02-05",15.6578,15.9585,15.5763,15.9335,1412000.0],["2015-02-06",15.8959,15.9084,15.5325,15.6327,2459000.0],["2015-02-09",15.6139,15.758,15.6077,15.6327,1653400.0],["2015-02-10",15.6515,15.6703,15.3194,15.4197,2841200.0],["2015-02-11",15.3946,15.5763,15.2505,15.2819,1508700.0],["2015-02-12",15.3508,15.4949,15.2568,15.4134,1459400.0],["2015-02-13",15.4009,15.4134,15.0626,15.2129,1964100.0],["2015-02-17",15.2255,15.3696,14.956,15.0438,1842700.0],["2015-02-18",15.0751,15.2756,14.8621,15.1628,2726400.0],["2015-02-19",15.1189,15.1565,14.8433,14.9686,2173400.0],["2015-02-20",14.8997,15.2568,14.8433,15.1628,1423900.0],["2015-02-23",15.1691,15.3132,15.1064,15.2067,1024700.0],["2015-02-24",15.1691,15.1941,14.8433,14.8558,1428000.0],["2015-02-25",14.8495,15.0751,14.7806,14.8057,2094100.0],["2015-02-26",14.8182,14.8307,14.5926,14.5989,2069700.0],["2015-02-27",14.6678,14.7869,14.3107,14.5362,4083500.0],["2015-03-02",14.5926,14.7493,14.5174,14.6177,1388600.0],["2015-03-03",14.5926,14.6929,14.436,14.6741,1168600.0],["2015-03-04",14.6114,14.7117,14.3483,14.3671,1100700.0],["2015-03-05",14.3796,14.5676,14.3295,14.4423,1323900.0],["2015-03-06",14.223,14.2793,13.8408,13.9786,1792900.0],["2015-03-09",13.9911,14.1603,13.9473,14.1102,1258800.0],["2015-03-10",14.4987,14.4987,13.9723,14.223,2070000.0],["2015-03-11",14.1979,14.3044,14.1728,14.2042,1223100.0],["2015-03-12",14.2606,14.6428,14.129,14.5926,1302400.0],["2015-03-13",14.6114,14.7305,14.4924,14.6992,2237900.0],["2015-03-16",14.7994,14.8683,14.7305,14.8495,1506700.0],["2015-03-17",14.8245,14.8934,14.6929,14.837,1100800.0],["2015-03-18",14.8558,15.2693,14.7054,15.2004,1232400.0],["2015-03-19",15.1315,15.2631,14.9999,15.1189,1142100.0],["2015-03-20",15.1001,15.6139,15.1001,15.6077,1790700.0],["2015-03-23",15.6515,15.6829,15.5012,15.5826,1486400.0],["2015-03-24",15.5701,15.6014,15.4009,15.4385,948200.0],["2015-03-25",15.4636,15.4886,15.05,15.1001,801100.0],["2015-03-26",15.0375,15.1503,14.9247,14.9435,717700.0],["2015-03-27",14.9811,15.0375,14.8433,14.9122,1088600.0],["2015-03-30",14.9879,15.2276,14.8491,15.2213,911500.0],["2015-03-31",15.215,15.4547,15.1645,15.2339,2463700.0],["2015-04-01",15.2023,15.3601,15.0131,15.1267,1141900.0],["2015-04-02",15.1203,15.2907,15.0636,15.1456,949100.0],["2015-04-06",15.1645,15.3474,15.1519,15.3033,708900.0],["2015-04-07",15.297,15.297,15.0825,15.0825,689900.0],["2015-04-08",15.114,15.196,15.051,15.1834,868500.0],["2015-04-09",15.1393,15.1645,14.7545,14.786,1423800.0],["2015-04-10",14.8239,14.9816,14.704,14.7671,697600.0],["2015-04-13",14.7797,14.7986,14.5589,14.5589,1307900.0],["2015-04-14",14.5905,14.7482,14.5842,14.6094,696000.0],["2015-04-15",14.6536,14.6536,14.4265,14.4391,721300.0],["2015-04-16",14.3886,14.5463,14.3445,14.4959,877500.0],["2015-04-17",14.4265,14.4706,14.1741,14.3571,1841600.0],["2015-04-20",14.622,14.6788,14.3886,14.6031,2171500.0],["2015-04-21",14.6472,14.8176,14.622,14.786,1019600.0],["2015-04-22",14.7986,14.9879,14.7545,14.9563,1973200.0],["2015-04-23",14.9311,15.032,14.8302,14.95,963000.0],["2015-04-24",14.95,15.0636,14.8617,15.0068,858100.0],["2015-04-27",15.0131,15.1897,14.9374,14.9879,1732500.0],["2015-04-28",14.9753,15.0825,14.8365,15.0825,1520400.0],["2015-04-29",14.9374,15.0447,14.5463,14.5463,3410000.0],["2015-04-30",14.4832,14.7103,14.4138,14.5526,2619600.0],["2015-05-01",14.5842,15.0383,14.4832,14.8743,1778100.0],["2015-05-04",14.9563,15.0762,14.786,14.7986,1598400.0],["2015-05-05",14.7292,14.7986,14.376,14.4454,1490300.0],["2015-05-06",14.4138,14.4643,14.2561,14.3634,1432900.0],["2015-05-07",14.3697,14.6662,14.3129,14.6409,2422600.0],["2015-05-08",14.8176,15.1267,14.7734,14.9942,895000.0],["2015-05-11",14.9816,15.1519,14.7986,14.8933,1104900.0],["2015-05-12",14.7986,15.0762,14.6662,15.0068,1329200.0],["2015-05-13",15.0636,15.196,14.7734,14.8049,919300.0],["2015-05-14",14.868,15.1771,14.868,15.1708,1015600.0],["2015-05-15",15.215,15.4547,15.196,15.4231,1614200.0],["2015-05-18",15.3916,15.5808,15.3222,15.5304,1659800.0],["2015-05-19",15.4736,15.5808,15.3853,15.3979,967800.0],["2015-05-20",15.4357,15.5114,15.3474,15.4042,1024100.0],["2015-05-21",15.4231,15.461,15.1708,15.2465,876400.0],["2015-05-22",15.2024,15.4736,15.1708,15.3033,818300.0],["2015-05-26",15.2717,15.2717,15.0951,15.133,783300.0],["2015-05-27",15.1582,15.2591,15.1014,15.2024,793100.0],["2015-05-28",15.1645,15.2654,15.0636,15.1771,925800.0],["2015-05-29",15.1771,15.2591,14.9879,15.0068,1425900.0],["2015-06-01",15.0446,15.297,14.969,15.2339,693600.0],["2015-06-02",15.1834,15.2087,14.9753,15.0194,887100.0],["2015-06-03",14.9816,15.114,14.7292,14.7986,986900.0],["2015-06-04",14.7671,14.8428,14.6346,14.6472,869200.0],["2015-06-05",14.5337,14.5337,14.2877,14.4012,1313200.0],["2015-06-08",14.4202,14.4517,14.2877,14.3508,680400.0],["2015-06-09",14.3381,14.4202,14.2309,14.3445,983900.0],["2015-06-10",14.3823,14.7292,14.3129,14.6346,1394900.0],["2015-06-11",14.7292,14.7419,14.6031,14.7229,1674700.0],["2015-06-12",14.6788,14.786,14.6031,14.7292,859600.0],["2015-06-15",14.7292,14.7734,14.5715,14.7356,903600.0],["2015-06-16",14.7482,14.9185,14.6662,14.868,1389200.0],["2015-06-17",14.8869,15.0573,14.8113,15.0005,1236000.0],["2015-06-18",15.0131,15.2717,14.9816,15.2339,1299800.0],["2015-06-19",15.1582,15.2528,15.0383,15.1897,1247800.0],["2015-06-22",15.2023,15.2213,14.9753,14.9879,1813900.0],["2015-06-23",14.9311,15.1014,14.8869,15.0383,1932300.0],["2015-06-24",15.0383,15.133,14.868,14.868,1308200.0],["2015-06-25",14.8869,14.8996,14.5968,14.6914,1088600.0],["2015-06-26",14.6851,14.868,14.622,14.6977,3886700.0],["2015-06-29",14.6977,14.8628,14.5199,14.5516,1668900.0],["2015-06-30",14.6215,14.8629,14.5453,14.7104,1551600.0],["2015-07-01",14.6914,15.136,14.6405,15.1233,1684500.0],["2015-07-02",15.2376,15.3646,15.1169,15.1487,1230500.0],["2015-07-06",15.0343,15.2884,15.0343,15.244,1013600.0],["2015-07-07",15.2884,15.6441,15.2884,15.5996,1382700.0],["2015-07-08",15.5361,15.7203,15.5361,15.7013,1307900.0],["2015-07-09",15.7648,15.8918,15.6568,15.7203,1432800.0],["2015-07-10",15.7965,16.0379,15.6695,15.9109,1596800.0],["2015-07-13",16.0506,16.1586,15.8347,15.841,2498300.0],["2015-07-14",15.8855,15.9172,15.7394,15.8347,1394300.0],["2015-07-15",15.7965,15.9744,15.7267,15.8982,789400.0],["2015-07-16",15.949,16.0316,15.8728,15.949,1000900.0],["2015-07-17",15.9236,16.0316,15.7902,15.9045,1048200.0],["2015-07-20",15.9553,15.9553,15.7775,15.9045,905500.0],["2015-07-21",15.949,16.0315,15.841,15.8537,689300.0],["2015-07-22",15.8474,16.0379,15.8474,15.9871,775500.0],["2015-07-23",16.1649,16.1649,15.7711,15.9236,871600.0],["2015-07-24",15.8664,16.0379,15.8156,15.9426,724100.0],["2015-07-27",15.9934,16.1395,15.9363,15.9998,464700.0],["2015-07-28",16.0061,16.0252,15.8156,15.9363,760200.0],["2015-07-29",15.9363,16.1776,15.8092,16.0824,1277300.0],["2015-07-30",16.0188,16.3618,15.9871,16.2983,1367200.0],["2015-07-31",16.4317,16.762,16.3999,16.6159,1008700.0],["2015-08-03",16.6286,16.7175,16.4381,16.6096,1142800.0],["2015-08-04",16.635,16.6921,16.4063,16.4317,1097800.0],["2015-08-05",16.4571,16.5206,16.2539,16.3555,1148500.0],["2015-08-06",16.3555,16.546,16.2285,16.4825,1230600.0],["2015-08-07",16.3301,16.7493,16.2983,16.6286,1078200.0],["2015-08-10",16.6731,16.8319,16.5143,16.5397,1443600.0],["2015-08-11",16.5206,16.762,16.4381,16.5841,1340500.0],["2015-08-12",16.546,16.7683,16.4698,16.7556,1354200.0],["2015-08-13",16.762,16.8954,16.5587,16.7938,1572800.0],["2015-08-14",16.7683,16.889,16.654,16.8636,1260700.0],["2015-08-17",16.8636,17.0288,16.8573,16.9271,1444700.0],["2015-08-18",16.8954,16.9652,16.87,16.9462,1617900.0],["2015-08-19",16.8573,16.9462,16.7493,16.8446,1583800.0],["2015-08-20",16.8128,16.9589,16.7683,16.8065,1231300.0],["2015-08-21",16.5905,16.889,16.4635,16.6731,1747900.0],["2015-08-24",16.1395,16.5079,15.8918,15.9109,1910000.0],["2015-08-25",16.4825,16.4825,15.5361,15.5615,2172600.0],["2015-08-26",15.8791,15.949,15.4599,15.8855,1738900.0],["2015-08-27",16.076,16.5016,15.8791,16.419,1972200.0],["2015-08-28",16.3364,16.4825,15.9045,16.4,1939300.0],["2015-08-31",16.3618,16.4635,16.0506,16.0633,1804400.0],["2015-09-01",15.8156,15.9744,15.6505,15.7902,1597400.0],["2015-09-02",15.9871,16.1141,15.8283,16.0443,1185200.0],["2015-09-03",16.0951,16.1967,15.949,15.9744,1348200.0],["2015-09-04",15.841,15.8791,15.4472,15.5552,1451200.0],["2015-09-08",15.7394,16.0252,15.6695,15.9807,1352500.0],["2015-09-09",16.1332,16.1713,15.714,15.7457,1200000.0],["2015-09-10",15.714,15.9871,15.6759,15.7711,964900.0],["2015-09-11",15.7457,16.0316,15.6695,16.0252,676700.0],["2015-09-14",16.0824,16.1014,15.9426,16.0252,505900.0],["2015-09-15",16.0316,16.2602,15.9045,16.2094,848900.0],["2015-09-16",16.2094,16.3174,16.1459,16.311,1037700.0],["2015-09-17",16.292,16.8509,16.2539,16.6985,1913600.0],["2015-09-18",16.4952,16.8128,16.4571,16.5969,2903900.0],["2015-09-21",16.6667,16.8509,16.654,16.8446,1183300.0],["2015-09-22",16.6985,16.8382,16.6159,16.6985,1218000.0],["2015-09-23",16.7302,17.0288,16.6731,17.0034,1266000.0],["2015-09-24",16.9335,17.1113,16.6731,16.8573,2263400.0],["2015-09-25",16.9525,17.1749,16.7874,17.0923,2103700.0],["2015-09-28",17.0669,17.1431,16.7747,17.0605,1699200.0],["2015-09-29",17.1372,17.3033,17.0158,17.2778,2443400.0],["2015-09-30",17.4311,17.5589,17.2586,17.3864,3345700.0],["2015-10-01",17.5078,17.5142,17.2458,17.4567,1490500.0],["2015-10-02",17.4183,17.7442,17.2522,17.6931,2183300.0],["2015-10-05",17.7953,17.9934,17.6803,17.9167,1886200.0],["2015-10-06",17.904,17.9295,17.4439,17.4822,1948200.0],["2015-10-07",17.5206,17.6356,17.4183,17.6356,3791400.0],["2015-10-08",17.6164,17.7762,17.4311,17.6356,1421600.0],["2015-10-09",17.6675,17.6803,17.412,17.5589,1610600.0],["2015-10-12",17.6036,17.8401,17.5334,17.7953,1084900.0],["2015-10-13",17.7506,17.8465,17.4311,17.4503,1780500.0],["2015-10-14",17.4759,17.5589,17.1819,17.2458,2507200.0],["2015-10-15",17.2842,17.5014,17.2522,17.5014,1266700.0],["2015-10-16",17.5206,17.6803,17.4247,17.4247,1904800.0],["2015-10-19",17.4056,17.8912,17.3928,17.8784,2355600.0],["2015-10-20",17.8337,17.9104,17.7187,17.8017,1357100.0],["2015-10-21",17.8465,17.987,17.5717,17.6164,1366700.0],["2015-10-22",17.7506,17.8401,17.5397,17.7698,2424900.0],["2015-10-23",17.8209,17.872,17.4695,17.6803,1472300.0],["2015-10-26",17.6995,17.8592,17.6228,17.8464,1320400.0],["2015-10-27",17.8656,18.1659,17.8528,18.0637,1341800.0],["2015-10-28",18.0957,18.2171,17.7442,18.1723,1336500.0],["2015-10-29",18.0637,18.1851,17.9359,18.0509,1089600.0],["2015-10-30",18.0829,18.102,17.7442,17.7762,1291300.0],["2015-11-02",17.7762,18.1596,17.6739,18.1596,1316900.0],["2015-11-03",18.1404,18.1596,17.6675,17.8528,1696900.0],["2015-11-04",17.8528,17.8912,17.6548,17.725,1070400.0],["2015-11-05",17.7059,17.9487,17.61,17.9167,1328300.0],["2015-11-06",17.6548,17.8912,17.0797,17.3608,2630600.0],["2015-11-09",17.1947,17.2906,16.888,17.2458,1996100.0],["2015-11-10",17.2458,17.5909,17.2394,17.5461,1614100.0],["2015-11-11",17.8273,18.1404,17.6931,18.0765,2461800.0],["2015-11-12",18.0062,18.1659,17.8401,17.8528,1538400.0],["2015-11-13",17.2905,18.0126,17.2905,17.9998,4221100.0],["2015-11-16",17.9423,18.0254,17.7634,17.8784,1537200.0],["2015-11-17",17.8592,18.4215,17.8528,18.2937,1298800.0],["2015-11-18",18.2873,18.3065,17.8912,18.1851,1043800.0],["2015-11-19",18.1851,18.2746,18.1084,18.1915,946400.0],["2015-11-20",18.281,18.5302,18.2235,18.479,1289300.0],["2015-11-23",18.4407,18.7218,18.4407,18.6707,1184600.0],["2015-11-24",18.5493,18.5813,18.2043,18.396,1466500.0],["2015-11-25",18.4088,18.5429,18.396,18.5046,621300.0],["2015-11-27",18.3768,18.8496,18.3768,18.7282,923700.0],["2015-11-30",18.8113,18.9071,18.5174,18.6068,1070300.0],["2015-12-01",18.6579,18.8113,18.5685,18.7602,1259300.0],["2015-12-02",18.7218,18.8496,18.5493,18.5813,1146100.0],["2015-12-03",18.5685,18.6899,18.4215,18.4343,876600.0],["2015-12-04",18.4471,18.8305,18.4407,18.741,750200.0],["2015-12-07",18.7155,18.9199,18.7155,18.7857,1068900.0],["2015-12-08",18.7346,19.0285,18.7155,18.9391,812600.0],["2015-12-09",18.8369,18.9774,18.6388,18.7857,837400.0],["2015-12-10",18.8369,18.9583,18.626,18.6579,679900.0],["2015-12-11",18.396,18.8049,18.396,18.7474,930500.0],["2015-12-14",18.7474,18.9774,18.7218,18.9135,1510900.0],["2015-12-15",19.0094,19.2266,18.9647,19.0988,1237700.0],["2015-12-16",19.265,19.4439,19.0924,19.3992,1271000.0],["2015-12-17",19.4694,19.4886,19.3033,19.3992,745800.0],["2015-12-18",19.2969,19.6164,19.2394,19.5717,3111700.0],["2015-12-21",19.6739,19.7761,19.5397,19.6675,1362300.0],["2015-12-22",19.7314,19.8209,19.5908,19.6356,1025300.0],["2015-12-23",19.6995,19.7314,19.5717,19.6547,707500.0],["2015-12-24",19.6484,19.7378,19.4822,19.5908,357300.0],["2015-12-28",19.5717,19.8273,19.4886,19.8209,574500.0],["2015-12-29",19.8656,20.0765,19.8528,20.0765,1055700.0],["2015-12-30",20.1086,20.1537,19.9285,19.9478,609100.0],["2015-12-31",19.9221,19.9542,19.6905,19.6969,856700.0],["2016-01-04",19.6197,19.6905,19.2788,19.4782,1700300.0],["2016-01-05",19.5361,20.2373,19.5168,20.1279,1385600.0],["2016-01-06",19.9928,20.5075,19.9928,20.4045,2144700.0],["2016-01-07",20.0829,20.4431,20.07,20.2759,1254600.0],["2016-01-08",20.3273,20.501,20.0829,20.1215,1228600.0],["2016-01-11",20.1987,20.3338,20.1086,20.1537,1913000.0],["2016-01-12",20.2823,20.3466,19.9092,20.1665,1972000.0],["2016-01-13",20.1665,20.4367,19.7999,19.9156,1586000.0],["2016-01-14",20.0121,20.0443,19.4075,19.594,2177100.0],["2016-01-15",19.2724,19.832,19.2724,19.6648,1402700.0],["2016-01-19",19.8385,20.1151,19.7227,19.9864,1437900.0],["2016-01-20",19.8771,19.8771,18.8221,19.0794,2353300.0],["2016-01-21",19.1566,19.3045,18.8478,18.8864,1978700.0],["2016-01-22",19.0923,19.5747,18.9636,19.504,1657900.0],["2016-01-25",19.4911,19.8127,19.3496,19.4332,1086700.0],["2016-01-26",19.5104,20.2373,19.4911,20.2116,2099400.0],["2016-01-27",20.1537,20.1537,19.5876,19.6905,1517200.0],["2016-01-28",19.8192,20.07,19.6455,19.7484,874900.0],["2016-01-29",19.9092,20.2309,19.8127,20.1279,2207700.0],["2016-02-01",20.0572,20.4624,19.9414,20.308,1944900.0],["2016-02-02",20.3338,20.4045,20.1923,20.2437,1158600.0],["2016-02-03",20.3917,20.5268,19.7677,20.0379,1120200.0],["2016-02-04",19.9478,19.9478,19.401,19.4268,1256400.0],["2016-02-05",19.3431,19.4654,18.2882,18.4297,3273800.0],["2016-02-08",18.2174,18.3589,17.4198,17.8186,2026200.0],["2016-02-09",17.5934,18.1659,17.4841,17.8893,1297200.0],["2016-02-10",17.9601,18.301,17.8636,17.8765,1172300.0],["2016-02-11",17.587,18.0051,17.4841,17.8701,1574300.0],["2016-02-12",18.1788,18.5133,17.7028,17.9923,1063600.0],["2016-02-16",18.1338,18.3975,18.0309,18.3589,1707600.0],["2016-02-17",18.3782,18.9636,18.2367,18.8864,2462200.0],["2016-02-18",18.8671,18.9443,18.3461,18.4747,1726500.0],["2016-02-19",18.8414,19.5554,18.7899,19.118,2325800.0],["2016-02-22",19.2081,19.401,19.073,19.2274,1874600.0],["2016-02-23",19.2724,19.5297,19.2273,19.2595,1130300.0],["2016-02-24",19.2016,19.356,18.9636,19.0086,1530000.0],["2016-02-25",19.1116,19.5233,19.0215,19.4654,1347700.0],["2016-02-26",19.4654,19.5425,19.2788,19.2788,789700.0],["2016-02-29",19.2338,19.4203,19.1566,19.2338,1644300.0],["2016-03-01",19.401,19.8256,19.311,19.8127,1643300.0],["2016-03-02",19.7999,20.2051,19.6519,20.173,1613500.0],["2016-03-03",20.2115,20.2115,19.6133,20.0507,1569900.0],["2016-03-04",19.9864,20.0379,19.8192,19.9864,1428000.0],["2016-03-07",19.8449,20.1601,19.7613,20.0379,1149500.0],["2016-03-08",20.0636,20.2244,19.8835,19.9156,1396200.0],["2016-03-09",19.9349,20.0958,19.832,19.9414,1250800.0],["2016-03-10",20.0829,20.1537,19.639,19.9028,1078300.0],["2016-03-11",20.1601,20.3273,20.0379,20.2952,1292900.0],["2016-03-14",20.3338,20.4817,20.1344,20.2887,1432000.0],["2016-03-15",20.1472,20.5203,20.1086,20.3273,1567900.0],["2016-03-16",20.2501,20.7262,20.1987,20.6683,898500.0],["2016-03-17",20.7197,21.0156,20.5589,20.8934,1348600.0],["2016-03-18",20.9577,21.0928,20.6811,20.9127,1776600.0],["2016-03-21",20.6104,20.8227,20.3981,20.5332,1191400.0],["2016-03-22",20.4174,20.7133,20.3852,20.5653,977300.0],["2016-03-23",20.5268,20.739,20.4367,20.5139,755900.0],["2016-03-24",20.4624,20.7648,20.3788,20.6876,944100.0],["2016-03-28",20.7004,21.1443,20.694,21.0221,994900.0],["2016-03-29",21.0671,21.2858,20.9127,21.2601,1149900.0],["2016-03-30",21.4025,21.5579,21.2795,21.4025,938900.0],["2016-03-31",21.4025,21.5838,21.2989,21.5579,2395000.0],["2016-04-01",21.5579,21.6485,21.409,21.5385,977800.0],["2016-04-04",21.519,21.7003,21.3637,21.5449,723100.0],["2016-04-05",21.4413,21.6032,21.396,21.4996,1278500.0],["2016-04-06",21.4414,21.4608,21.0853,21.4543,1399000.0],["2016-04-07",21.3442,21.4996,21.2018,21.3313,812000.0],["2016-04-08",21.4219,21.5255,21.3378,21.4219,650700.0],["2016-04-11",21.4478,21.4802,21.0659,21.0788,764600.0],["2016-04-12",21.1371,21.2212,21.0464,21.1759,662500.0],["2016-04-13",21.2795,21.2795,20.8717,21.0335,721000.0],["2016-04-14",20.9688,21.04,20.5415,20.5674,809800.0],["2016-04-15",20.5415,20.8328,20.5091,20.7551,723500.0],["2016-04-18",20.7616,20.9234,20.7228,20.8911,578300.0],["2016-04-19",20.8911,20.8911,20.0948,20.2113,1443200.0],["2016-04-20",20.1272,20.1789,19.8682,20.043,1712100.0],["2016-04-21",19.9653,20.0365,19.2208,19.3568,1146800.0],["2016-04-22",19.3568,19.5898,19.1949,19.5445,1691600.0],["2016-04-25",19.4798,19.7323,19.428,19.7323,843600.0],["2016-04-26",19.7581,19.9912,19.7452,19.8941,1583600.0],["2016-04-27",19.9006,19.92,19.3568,19.5834,1265900.0],["2016-04-28",19.3633,19.7582,19.2726,19.538,1528500.0],["2016-04-29",19.4862,19.7387,18.5993,19.169,2985800.0],["2016-05-02",19.1626,19.6675,19.1496,19.5575,1806200.0],["2016-05-03",19.4863,19.9071,19.4409,19.8488,1616200.0],["2016-05-04",19.7193,20.412,19.6092,20.1984,1872100.0],["2016-05-05",20.2113,20.4314,20.0818,20.3667,1450400.0],["2016-05-06",20.3667,20.6839,20.2178,20.6386,1441000.0],["2016-05-09",20.6774,20.8781,20.5933,20.7228,1288700.0],["2016-05-10",20.7616,20.8716,20.6839,20.781,1402300.0],["2016-05-11",20.7551,20.781,20.2178,20.5544,1393600.0],["2016-05-12",20.5674,20.8975,20.2696,20.8328,1463000.0],["2016-05-13",20.8328,20.917,20.6127,20.658,873100.0],["2016-05-16",20.7357,21.2212,20.5998,21.1241,1324000.0],["2016-05-17",21.0205,21.0529,20.5544,20.6386,1705700.0],["2016-05-18",20.5544,20.781,20.2955,20.5285,1542900.0],["2016-05-19",20.3667,20.4314,19.9524,20.0106,2275400.0],["2016-05-20",20.0883,20.2696,19.9265,20.1725,2079100.0],["2016-05-23",20.1984,20.3667,20.0754,20.0948,1494600.0],["2016-05-24",20.1336,20.4638,20.0754,20.3602,1430100.0],["2016-05-25",20.3279,20.3732,19.9459,20.302,1679800.0],["2016-05-26",20.2502,20.5739,20.2307,20.3991,1271900.0],["2016-05-27",20.4185,20.6386,20.3473,20.5544,777000.0],["2016-05-31",20.6321,20.6774,20.3732,20.6127,1507600.0],["2016-06-01",20.4767,20.6127,20.2825,20.4508,1098900.0],["2016-06-02",20.3732,20.6904,20.3408,20.6904,1024900.0],["2016-06-03",20.8134,21.0464,20.5868,20.7228,1177200.0],["2016-06-06",20.7616,20.8458,20.1466,20.2372,2028700.0],["2016-06-07",20.2048,20.3602,20.0171,20.0365,2022100.0],["2016-06-08",20.0042,20.0948,19.7064,19.9329,2942700.0],["2016-06-09",19.9524,19.9977,19.2208,19.305,3131800.0],["2016-06-10",19.2467,19.2856,18.8777,19.1496,3382800.0],["2016-06-13",19.2208,19.3244,19.0331,19.0655,3136200.0],["2016-06-14",19.0525,19.0784,18.8583,18.8907,2197500.0],["2016-06-15",18.9165,19.3115,18.8453,19.2726,3178700.0],["2016-06-16",19.2402,19.428,19.2014,19.3632,1696100.0],["2016-06-17",19.4021,19.4021,19.0655,19.3827,4190300.0],["2016-06-20",19.5121,19.6028,19.2402,19.2467,1958800.0],["2016-06-21",19.2661,19.3568,19.1237,19.1431,2356000.0],["2016-06-22",19.1108,19.2661,18.9942,19.2532,2250000.0],["2016-06-23",19.4862,19.6028,19.1108,19.1561,2188500.0],["2016-06-24",18.5929,19.2726,18.4634,19.1496,16794300.0],["2016-06-27",19.0719,19.6157,19.0007,19.5445,3310000.0],["2016-06-28",19.6934,19.9135,19.5834,19.8488,2277300.0],["2016-06-29",19.9596,20.1291,19.8879,19.94,1873900.0],["2016-06-30",19.9205,20.1291,19.7184,20.1291,2404500.0],["2016-07-01",20.1551,20.2594,19.9009,19.9596,1396600.0],["2016-07-05",19.9726,20.4876,19.9596,20.4876,2331100.0],["2016-07-06",20.468,20.5267,20.279,20.3963,1227400.0],["2016-07-07",20.3637,20.3637,19.9335,20.3051,2449200.0],["2016-07-08",20.3703,20.7418,20.3703,20.631,2114400.0],["2016-07-11",20.6571,20.9243,20.4876,20.9048,2470300.0],["2016-07-12",20.8722,20.9374,20.5723,20.8331,2008800.0],["2016-07-13",20.8461,20.9439,20.7614,20.794,1602200.0],["2016-07-14",20.7092,20.82,20.3051,20.3246,2251400.0],["2016-07-15",20.2855,20.3181,19.9726,20.0052,2054900.0],["2016-07-18",20.0378,20.0834,19.8292,20.0117,2534000.0],["2016-07-19",20.0509,20.1552,19.7119,20.1226,3197300.0],["2016-07-20",20.1877,20.7353,19.9205,20.09,2747500.0],["2016-07-21",20.0248,20.0704,19.8879,19.9466,2237800.0],["2016-07-22",19.9466,20.2138,19.9466,20.1291,3066100.0],["2016-07-25",20.0117,20.1095,19.5229,19.7966,2341100.0],["2016-07-26",19.7771,19.7771,19.5359,19.575,1249100.0],["2016-07-27",19.5554,19.764,19.4772,19.5294,2107100.0],["2016-07-28",19.4577,19.4837,18.7732,19.0405,5810500.0],["2016-07-29",19.1904,19.6858,19.1383,19.3664,4758700.0],["2016-08-01",19.3403,19.6402,19.1318,19.3338,2463600.0],["2016-08-02",19.2295,19.3469,19.047,19.0861,2008300.0],["2016-08-03",19.0731,19.0731,18.7015,18.8319,1400000.0],["2016-08-04",18.7406,18.8189,17.978,17.9845,2612000.0],["2016-08-05",18.0041,18.3169,17.815,18.1084,1452600.0],["2016-08-08",18.2126,18.3169,18.0692,18.2257,2999800.0],["2016-08-09",18.1735,18.2713,17.9389,18.1996,1125600.0],["2016-08-10",18.2061,18.3495,18.0953,18.3039,2728900.0],["2016-08-11",18.3104,18.4212,18.2257,18.3235,1666700.0],["2016-08-12",18.343,18.8906,18.3235,18.4082,1658300.0],["2016-08-15",18.4343,18.5125,18.2452,18.2843,3112800.0],["2016-08-16",18.1996,18.2648,18.0823,18.1018,1466100.0],["2016-08-17",18.154,18.2322,18.0041,18.167,2448100.0],["2016-08-18",18.1344,18.2322,17.8998,17.978,1315900.0],["2016-08-19",17.9324,17.9715,17.6521,17.7498,1230500.0],["2016-08-22",17.7433,17.9063,17.6846,17.8672,1709800.0],["2016-08-23",17.9128,18.0236,17.8541,17.9519,961900.0],["2016-08-24",17.9519,17.9519,17.6912,17.8346,1369200.0],["2016-08-25",17.8411,18.0106,17.7238,17.7303,991900.0],["2016-08-26",17.7303,17.8541,17.45,17.6651,1532300.0],["2016-08-29",17.6716,17.8215,17.5999,17.7759,875600.0],["2016-08-30",17.802,17.8541,17.5869,17.8215,1418900.0],["2016-08-31",17.8541,18.0366,17.6781,17.9454,2288500.0],["2016-09-01",17.9454,18.33,17.9193,18.1801,1721000.0],["2016-09-02",18.2518,18.6494,18.2061,18.3561,1405400.0],["2016-09-06",18.3626,18.4147,18.1149,18.1996,1578400.0],["2016-09-07",18.2126,18.5516,18.1866,18.5125,1908000.0],["2016-09-08",18.4017,18.4864,18.1996,18.2257,1123100.0],["2016-09-09",18.0106,18.2583,17.6977,17.6977,1764500.0],["2016-09-12",17.7368,17.8672,17.5869,17.626,2231500.0],["2016-09-13",17.5608,17.6129,17.3392,17.3718,1469200.0],["2016-09-14",17.3978,17.4891,17.1892,17.2283,1400700.0],["2016-09-15",17.1632,17.3718,17.1566,17.3196,1124000.0],["2016-09-16",17.2153,17.3783,17.2088,17.3587,972400.0],["2016-09-19",17.2675,17.5152,17.2544,17.4826,1172900.0],["2016-09-20",17.5738,17.5934,17.4435,17.45,1305100.0],["2016-09-21",17.4174,17.639,17.1045,17.5999,1477500.0],["2016-09-22",17.7107,18.1996,17.7107,18.167,1529500.0],["2016-09-23",18.1866,18.2843,17.7889,18.1018,1210900.0],["2016-09-26",18.0953,18.4603,18.0366,18.4147,2139600.0],["2016-09-27",18.3821,18.5581,18.2192,18.2452,1626500.0],["2016-09-28",18.2974,18.4017,18.2257,18.3235,1350100.0],["2016-09-29",18.2775,18.4811,18.0805,18.4154,2012500.0],["2016-09-30",18.573,18.573,17.8769,17.9031,3148500.0],["2016-10-03",17.8375,17.8966,17.6995,17.7061,1654100.0],["2016-10-04",17.6864,17.6995,17.2661,17.5945,2052900.0],["2016-10-05",17.5879,17.7192,16.8523,16.9837,1952600.0],["2016-10-06",16.8983,17.2595,16.6816,17.0888,1541800.0],["2016-10-07",17.1347,17.4434,17.1347,17.2989,1714800.0],["2016-10-10",17.2727,17.3843,17.0953,17.1938,976600.0],["2016-10-11",17.1544,17.3712,16.9837,17.0296,2097000.0],["2016-10-12",17.0953,17.404,17.0428,17.3646,1634400.0],["2016-10-13",17.3646,17.4434,17.1741,17.2726,1541500.0],["2016-10-14",17.2924,17.404,17.1544,17.1741,1950200.0],["2016-10-17",17.1413,17.2858,17.1413,17.1741,1091800.0],["2016-10-18",17.2727,17.2924,17.1479,17.1741,1175100.0],["2016-10-19",17.161,17.2004,17.0691,17.1347,2050200.0],["2016-10-20",17.0756,17.1807,16.872,16.9246,1348200.0],["2016-10-21",16.9049,16.9377,16.6947,16.7144,1654700.0],["2016-10-24",16.7472,16.9443,16.7275,16.8983,2056200.0],["2016-10-25",16.7998,17.0691,16.7341,17.0691,1123800.0],["2016-10-26",17.0034,17.1544,16.721,17.1413,2237400.0],["2016-10-27",17.0165,17.0297,16.0774,16.1693,2422900.0],["2016-10-28",16.629,16.9377,16.4648,16.7407,2565100.0],["2016-10-31",16.7538,17.1676,16.6881,17.1216,1298000.0],["2016-11-01",17.0691,17.0691,16.6422,16.675,2006200.0],["2016-11-02",16.7144,16.7407,16.4911,16.4977,1644500.0],["2016-11-03",16.4583,16.5437,16.281,16.3926,1171400.0],["2016-11-04",16.3992,16.4714,16.2416,16.3992,1582500.0],["2016-11-07",16.5765,16.9705,16.5634,16.964,1380600.0],["2016-11-08",16.9114,17.3909,16.8589,17.3318,1401300.0],["2016-11-09",16.918,17.5551,16.7932,17.2332,1493000.0],["2016-11-10",17.2135,17.2135,16.6356,16.7144,1380200.0],["2016-11-11",16.721,17.2989,16.6356,16.9443,1746700.0],["2016-11-14",16.9311,17.1676,16.6356,17.0625,2122100.0],["2016-11-15",17.115,17.2661,16.4714,16.5174,2202800.0],["2016-11-16",16.5174,16.6028,16.189,16.2416,2566100.0],["2016-11-17",16.2678,16.3532,16.038,16.0839,2385800.0],["2016-11-18",16.1102,16.2218,15.7818,15.9394,2828900.0],["2016-11-21",15.9132,16.0839,15.6373,15.6833,2609100.0],["2016-11-22",15.7621,16.1299,15.5322,16.0971,2187700.0],["2016-11-23",15.9657,16.1036,15.8935,15.946,1055400.0],["2016-11-25",15.9197,16.189,15.8738,15.9,491100.0],["2016-11-28",15.9263,16.2153,15.9263,16.1496,1322200.0],["2016-11-29",16.1365,16.5634,16.1365,16.2875,1203400.0],["2016-11-30",16.2875,16.2875,15.9723,16.189,1748000.0],["2016-12-01",16.0905,16.1627,15.8147,16.0183,2015900.0],["2016-12-02",16.0314,16.432,16.0314,16.2678,2489700.0],["2016-12-05",16.2547,16.3992,16.0248,16.3401,1729800.0],["2016-12-06",16.3269,16.5042,16.1365,16.4123,2040400.0],["2016-12-07",16.4583,16.8129,16.3663,16.7801,1734500.0],["2016-12-08",16.7144,17.0034,16.5174,16.9968,1368000.0],["2016-12-09",16.9114,17.0625,16.6619,16.918,2101300.0],["2016-12-12",16.8523,17.0362,16.7735,17.0296,1038600.0],["2016-12-13",17.0756,17.1413,16.7669,16.964,1336600.0],["2016-12-14",16.9902,17.0034,16.7078,16.721,1457800.0],["2016-12-15",16.6619,16.8983,16.6093,16.6684,1378800.0],["2016-12-16",16.8786,17.2989,16.8392,17.0953,2355600.0],["2016-12-19",17.1413,17.2727,17.0362,17.1741,1812600.0],["2016-12-20",17.115,17.2135,17.0362,17.161,1281400.0],["2016-12-21",17.2201,17.2792,17.0296,17.0756,2280600.0],["2016-12-22",17.0428,17.1676,16.872,17.1544,2502900.0],["2016-12-23",17.1544,17.2989,16.9902,17.2858,807600.0],["2016-12-27",17.358,17.3909,17.2201,17.2792,1063100.0],["2016-12-28",17.3515,17.3712,16.9311,17.0691,1529900.0],["2016-12-29",17.1155,17.6066,16.9761,17.5535,1051800.0],["2016-12-30",17.5137,17.7924,17.4473,17.7659,1533200.0],["2017-01-03",17.8455,17.8787,17.4739,17.6663,1427600.0],["2017-01-04",17.7725,17.9517,17.7128,17.9252,1476300.0],["2017-01-05",17.7792,18.0911,17.5933,18.0778,1063900.0],["2017-01-06",17.9982,18.2039,17.8787,18.1508,1045800.0],["2017-01-09",18.2371,18.2437,18.0181,18.1044,1265000.0],["2017-01-10",18.0645,18.184,17.9517,17.965,1684100.0],["2017-01-11",17.9185,17.9783,17.5734,17.5867,2295100.0],["2017-01-12",17.5867,17.6464,17.2217,17.3876,1503100.0],["2017-01-13",17.3412,17.454,16.9629,16.9629,1693900.0],["2017-01-17",16.9894,17.1354,16.943,17.0359,2069100.0],["2017-01-18",16.9695,17.1686,16.9562,17.1686,1706200.0],["2017-01-19",16.9762,17.089,16.8766,17.0027,1384600.0],["2017-01-20",16.8434,17.1221,16.6178,17.0823,1962400.0],["2017-01-23",17.1221,17.4606,17.1089,17.454,1343300.0],["2017-01-24",17.4075,17.5867,17.3743,17.5402,1658800.0],["2017-01-25",17.6,17.6398,17.0491,17.0823,1921300.0],["2017-01-26",17.1222,17.2482,16.8567,17.016,1714300.0],["2017-01-27",17.0691,17.1022,16.7704,16.8169,1155900.0],["2017-01-30",16.797,16.87,16.6244,16.6841,958200.0],["2017-01-31",16.6576,16.9231,16.6377,16.6775,1011900.0],["2017-02-01",16.6709,16.8169,16.651,16.6709,1378600.0],["2017-02-02",16.6974,16.9031,16.6841,16.7372,1084800.0],["2017-02-03",16.8965,16.9231,16.6841,16.87,1048900.0],["2017-02-06",16.9164,16.9164,16.6377,16.7903,998100.0],["2017-02-07",16.8235,16.9562,16.797,16.943,837300.0],["2017-02-08",16.9363,17.2018,16.9297,17.1752,857400.0],["2017-02-09",17.2084,17.2283,17.016,17.1288,626300.0],["2017-02-10",17.0757,17.3876,17.0757,17.3345,749900.0],["2017-02-13",17.4673,17.5004,17.1952,17.2549,1477700.0],["2017-02-14",17.2549,17.2549,16.7638,16.8235,1858700.0],["2017-02-15",16.6775,16.8965,16.5381,16.8036,3863900.0],["2017-02-16",16.9031,17.2018,16.8301,17.1022,2402000.0],["2017-02-17",17.2217,17.9915,16.9562,17.9384,2346400.0],["2017-02-21",18.038,18.0645,17.5535,17.8787,2377600.0],["2017-02-22",17.9384,18.1906,17.7327,17.7858,2288000.0],["2017-02-23",17.9119,18.0114,17.5933,17.9982,1605700.0],["2017-02-24",18.0579,18.1508,17.8986,18.1309,1832600.0],["2017-02-27",18.1707,18.2238,18.0247,18.1707,1283300.0],["2017-02-28",18.1774,18.2371,18.0181,18.0844,1343400.0],["2017-03-01",17.9982,18.0977,17.9053,18.0844,1524200.0],["2017-03-02",17.9517,18.1707,17.9451,18.0513,926100.0],["2017-03-03",18.0114,18.038,17.7792,18.038,1100900.0],["2017-03-06",17.965,18.1243,17.8057,18.0844,1539100.0],["2017-03-07",18.038,18.1309,17.9584,18.0778,951800.0],["2017-03-08",18.0844,18.1243,17.8057,17.8057,1436700.0],["2017-03-09",17.7858,17.9451,17.381,17.4938,1489200.0],["2017-03-10",17.6133,17.7128,17.1487,17.162,928000.0],["2017-03-13",17.1487,17.2549,17.0491,17.1221,1162100.0],["2017-03-14",17.1222,17.2615,17.0425,17.1819,965900.0],["2017-03-15",17.2018,17.5203,17.1221,17.4606,1302800.0],["2017-03-16",17.4606,17.5535,17.3411,17.3478,1202700.0],["2017-03-17",17.3677,17.6464,17.3412,17.5137,1242100.0],["2017-03-20",17.5469,17.5867,17.4142,17.5402,497800.0],["2017-03-21",17.6133,17.6597,17.4274,17.6066,1419400.0],["2017-03-22",17.6796,17.7592,17.381,17.6929,1561600.0],["2017-03-23",17.6995,17.8588,17.6398,17.7194,986100.0],["2017-03-24",17.7062,17.7792,17.5469,17.5867,1260000.0],["2017-03-27",17.5203,17.6398,17.2084,17.2549,1903200.0],["2017-03-28",17.2814,17.3212,17.0624,17.3212,779700.0],["2017-03-29",17.308,17.3146,16.9629,17.1553,1938500.0],["2017-03-30",17.1486,17.2157,16.9743,17.1285,2053900.0],["2017-03-31",17.1084,17.437,17.0883,17.4102,2001100.0],["2017-04-03",17.4035,17.5376,17.3364,17.437,1234900.0],["2017-04-04",17.4303,17.9132,17.3968,17.712,2396700.0],["2017-04-05",17.7053,17.8796,17.6114,17.7857,1498600.0],["2017-04-06",17.7522,17.9467,17.6986,17.9199,1380200.0],["2017-04-07",17.8931,17.987,17.8327,17.9668,862200.0],["2017-04-10",17.9735,18.0943,17.9333,18.0607,808200.0],["2017-04-11",18.0808,18.3156,18.054,18.101,1279700.0],["2017-04-12",18.1814,18.1881,17.94,18.0674,1501100.0],["2017-04-13",18.0943,18.1613,17.9467,18.1479,845300.0],["2017-04-17",18.2217,18.671,18.168,18.671,1669100.0],["2017-04-18",18.6509,18.7917,18.6039,18.7515,1561900.0],["2017-04-19",18.6844,18.8186,18.6107,18.7045,1121800.0],["2017-04-20",18.7247,18.7247,18.5637,18.6442,882400.0],["2017-04-21",18.6509,18.6509,18.4564,18.5168,781600.0],["2017-04-24",18.5838,18.5972,18.0071,18.2686,1313700.0],["2017-04-25",18.2753,18.3558,18.0942,18.1747,1023000.0],["2017-04-26",18.1211,18.2552,18.0741,18.1412,1080800.0],["2017-04-27",18.1613,18.1613,17.4772,17.5443,2298100.0],["2017-04-28",17.4303,17.6248,16.9072,16.9944,2857300.0],["2017-05-01",16.9877,17.0749,16.8602,16.9608,1749100.0],["2017-05-02",16.9743,17.0682,16.7731,16.7999,1594900.0],["2017-05-03",16.8804,16.8804,16.4981,16.6255,1354100.0],["2017-05-04",16.5316,16.7328,16.2365,16.6993,1375700.0],["2017-05-05",16.7127,16.9139,16.6054,16.6859,1476300.0],["2017-05-08",16.7261,16.7932,16.5249,16.7261,1117600.0],["2017-05-09",16.7328,16.7999,16.4713,16.6725,1816300.0],["2017-05-10",16.659,16.9407,16.6523,16.7529,806700.0],["2017-05-11",16.7328,16.7529,16.5853,16.659,976600.0],["2017-05-12",16.6993,16.7194,16.5517,16.5853,736900.0],["2017-05-15",16.5584,16.7664,16.5584,16.6658,1247900.0],["2017-05-16",16.5987,16.6456,16.3304,16.431,1478800.0],["2017-05-17",16.4243,17.0011,16.3908,16.9139,2967800.0],["2017-05-18",16.9541,17.0145,16.7664,16.934,4328000.0],["2017-05-19",16.934,16.9743,16.6993,16.7328,3311300.0],["2017-05-22",16.7462,16.9743,16.6993,16.8535,1651800.0],["2017-05-23",16.8535,17.0145,16.82,16.9072,1160000.0],["2017-05-24",16.9608,17.0212,16.8804,16.9541,1718400.0],["2017-05-25",16.981,17.3029,16.934,16.9743,1923300.0],["2017-05-26",16.9675,17.0681,16.7462,16.8066,1779500.0],["2017-05-30",16.7865,16.8401,16.6658,16.6993,1056300.0],["2017-05-31",16.7731,16.8267,16.6859,16.7395,2153400.0],["2017-06-01",16.6993,16.6993,16.203,16.3438,3331400.0],["2017-06-02",16.5048,16.6121,16.364,16.4579,2958700.0],["2017-06-05",16.4444,16.4847,16.203,16.431,1663400.0],["2017-06-06",16.4981,16.4981,16.089,16.089,1981200.0],["2017-06-07",16.1292,16.3304,16.0622,16.317,2168100.0],["2017-06-08",16.3505,16.3573,16.0555,16.1426,1682600.0],["2017-06-09",16.0823,16.1292,15.9213,15.9683,2524600.0],["2017-06-12",15.9951,16.2164,15.9683,16.1024,2566000.0],["2017-06-13",16.0622,16.1561,16.0018,16.0689,1225000.0],["2017-06-14",16.1561,16.2231,15.9884,16.1091,2224100.0],["2017-06-15",16.0555,16.5048,16.0555,16.3975,4030900.0],["2017-06-16",16.4109,16.478,16.1963,16.4444,1568600.0],["2017-06-19",16.431,16.5585,16.2164,16.4847,2068700.0],["2017-06-20",16.4713,16.5853,16.203,16.4646,1713000.0],["2017-06-21",16.4981,16.5853,16.4176,16.431,1085700.0],["2017-06-22",16.4646,16.5182,16.2432,16.3505,876500.0],["2017-06-23",16.317,16.5987,16.2902,16.5048,1400800.0],["2017-06-26",16.5517,16.6322,16.4109,16.4444,1120500.0],["2017-06-27",16.431,16.5719,16.3237,16.3304,1641200.0],["2017-06-28",16.3371,16.4377,16.0689,16.1158,1823000.0],["2017-06-29",16.0548,16.421,16.0005,16.1701,2647000.0],["2017-06-30",16.2243,16.36,16.1429,16.3057,1735600.0],["2017-07-03",16.3736,16.516,16.2718,16.4346,962200.0],["2017-07-05",16.4414,16.5024,16.299,16.3329,2258800.0],["2017-07-06",16.265,16.3193,15.7631,15.8309,2559400.0],["2017-07-07",15.8581,15.9395,15.7699,15.892,1309700.0],["2017-07-10",15.8852,15.8852,15.5325,15.5596,1666100.0],["2017-07-11",15.6003,15.6682,15.485,15.6003,1354300.0],["2017-07-12",15.7224,15.9191,15.6546,15.8309,1634700.0],["2017-07-13",15.8649,15.9463,15.7496,15.8581,850100.0],["2017-07-14",16.0141,16.1701,15.9869,16.1226,940500.0],["2017-07-17",16.1226,16.3939,16.0751,16.3396,1351700.0],["2017-07-18",16.3939,16.4143,16.1972,16.3803,1406600.0],["2017-07-19",16.4007,16.6856,16.2854,16.6245,1578400.0],["2017-07-20",16.2583,16.516,16.1497,16.4278,2381700.0],["2017-07-21",16.3939,16.516,16.265,16.36,1478600.0],["2017-07-24",16.4007,16.4143,16.204,16.3057,962600.0],["2017-07-25",16.2922,16.421,16.1972,16.4143,1042000.0],["2017-07-26",16.421,16.6788,16.421,16.6517,1318200.0],["2017-07-27",16.1362,16.3193,15.7428,15.953,5302500.0],["2017-07-28",15.892,16.4007,15.6478,16.2718,2451300.0],["2017-07-31",16.3329,16.733,16.2108,16.7263,2373800.0],["2017-08-01",16.7737,16.8755,16.516,16.5906,2233400.0],["2017-08-02",16.6177,16.9297,16.5092,16.5974,2786600.0],["2017-08-03",16.6042,16.7195,16.3329,16.4278,3033200.0],["2017-08-04",16.421,16.6652,16.3871,16.6584,1090000.0],["2017-08-07",16.6449,16.6788,16.4821,16.6652,1434700.0],["2017-08-08",16.6517,16.7263,16.5363,16.5499,1512400.0],["2017-08-09",16.5771,16.672,16.516,16.6042,990900.0],["2017-08-10",16.611,16.672,16.4617,16.5228,1556400.0],["2017-08-11",16.4617,16.4957,16.2583,16.3939,1311400.0],["2017-08-14",16.4821,16.6177,16.4007,16.6042,999300.0],["2017-08-15",16.5635,16.611,16.4414,16.5635,1422300.0],["2017-08-16",16.5499,16.6381,16.3803,16.4007,1514400.0],["2017-08-17",16.3125,16.4685,16.2854,16.3261,1342800.0],["2017-08-18",16.2583,16.2786,15.9259,15.953,1806200.0],["2017-08-21",15.953,16.2989,15.9123,16.2583,2066100.0],["2017-08-22",16.2922,16.4075,16.1565,16.3464,989200.0],["2017-08-23",16.3397,16.9908,16.3397,16.9162,1883100.0],["2017-08-24",16.8348,17.1264,16.828,16.923,1987700.0],["2017-08-25",16.9772,16.9908,16.6652,16.672,958300.0],["2017-08-28",16.7127,16.7737,16.5703,16.7398,849000.0],["2017-08-29",16.7941,16.9501,16.7466,16.889,687000.0],["2017-08-30",16.7127,16.8484,16.516,16.8009,1624000.0],["2017-08-31",16.8484,16.8755,16.6856,16.7195,1774600.0],["2017-09-01",16.7534,16.9433,16.672,16.8484,839200.0],["2017-09-05",16.8687,16.9772,16.8212,16.8755,1414200.0],["2017-09-06",16.9026,17.3231,16.9026,17.2553,2684900.0],["2017-09-07",17.3435,18.0693,17.296,17.9743,3792600.0],["2017-09-08",17.9539,18.3134,17.9065,18.2049,2784100.0],["2017-09-11",18.0421,18.0421,17.5402,17.6487,3717200.0],["2017-09-12",17.5673,17.6148,17.0383,17.079,1808500.0],["2017-09-13",17.0722,17.3842,17.0722,17.3232,1328000.0],["2017-09-14",17.3028,17.7165,17.2621,17.6148,1214000.0],["2017-09-15",17.608,17.8522,17.547,17.8454,2126000.0],["2017-09-18",17.8726,18.015,17.7708,17.8658,1385600.0],["2017-09-19",17.8725,17.9065,17.8047,17.859,976100.0],["2017-09-20",17.9065,17.9946,17.8454,17.9268,1488500.0],["2017-09-21",17.8861,18.0014,17.8725,17.9268,1291200.0],["2017-09-22",18.015,18.015,17.7505,17.8115,1258200.0],["2017-09-25",17.8861,18.015,17.7776,17.8251,1761000.0],["2017-09-26",17.8793,17.8793,17.7572,17.7979,1336000.0],["2017-09-27",17.7505,17.7505,17.391,17.5266,1670700.0],["2017-09-28",17.547,17.6623,17.3096,17.6419,1506000.0],["2017-09-29",17.5254,17.8955,17.5117,17.7927,1746100.0],["2017-10-02",17.8476,17.9572,17.594,17.7447,1901700.0],["2017-10-03",17.7379,17.7859,17.5254,17.5665,1682600.0],["2017-10-04",17.5734,17.6694,17.4569,17.6694,1305000.0],["2017-10-05",17.6899,17.8955,17.6625,17.7927,927500.0],["2017-10-06",17.7242,17.9298,17.6282,17.8818,660400.0],["2017-10-09",17.875,17.9572,17.827,17.9435,646700.0],["2017-10-10",17.9778,18.1012,17.7447,17.8064,762400.0],["2017-10-11",17.7927,17.9504,17.7653,17.9161,631700.0],["2017-10-12",17.9024,18.0326,17.875,17.9504,811100.0],["2017-10-13",18.0943,18.2314,17.9298,18.108,946600.0],["2017-10-16",18.1286,18.1286,17.8133,17.8887,1852400.0],["2017-10-17",17.9024,17.9983,17.8476,17.9915,756200.0],["2017-10-18",17.8818,18.0189,17.8201,17.9846,694300.0],["2017-10-19",18.0395,18.1149,17.9092,18.0943,784800.0],["2017-10-20",18.0806,18.2519,17.9092,18.2245,1623000.0],["2017-10-23",18.2451,18.2519,17.9983,18.108,1115700.0],["2017-10-24",18.06,18.1149,17.6694,17.6968,904500.0],["2017-10-25",17.6899,17.7996,17.6282,17.7722,960800.0],["2017-10-26",17.5391,17.7379,17.1073,17.6762,3315000.0],["2017-10-27",17.8201,18.6769,17.7927,18.3822,3982800.0],["2017-10-30",18.4987,18.6015,18.204,18.5672,2875400.0],["2017-10-31",18.5878,18.7386,18.4987,18.6563,1870600.0],["2017-11-01",18.6152,18.8071,18.5535,18.7523,1462600.0],["2017-11-02",18.8756,19.3348,18.8345,19.2252,2445500.0],["2017-11-03",19.1704,19.4514,19.1429,19.3006,1710200.0],["2017-11-06",19.3074,19.609,19.3074,19.5336,2117200.0],["2017-11-07",19.424,19.7666,19.424,19.705,2144900.0],["2017-11-08",19.8078,20.1299,19.6775,19.9997,3191900.0],["2017-11-09",19.8969,20.1162,19.8146,19.8352,1982800.0],["2017-11-10",19.7461,20.0134,19.6433,19.938,1828700.0],["2017-11-13",20.0545,20.3355,19.8626,19.9654,2074500.0],["2017-11-14",19.9723,20.1505,19.8695,20.0202,1349400.0],["2017-11-15",20.0956,20.1916,19.8832,19.9243,1218600.0],["2017-11-16",19.7804,20.1847,19.7461,20.1436,1749700.0],["2017-11-17",20.1368,20.2327,19.8969,19.9311,1621800.0],["2017-11-20",19.938,19.9723,19.8215,19.8557,1825500.0],["2017-11-21",19.9448,19.9448,19.7392,19.8078,2298200.0],["2017-11-22",19.8283,20.0271,19.705,19.9654,2818800.0],["2017-11-24",20.0545,20.123,19.9654,19.9928,573300.0],["2017-11-27",20.0682,20.219,19.9928,20.1436,1618000.0],["2017-11-28",19.9654,19.9654,19.3211,19.5336,2628800.0],["2017-11-29",19.4308,19.5542,19.3554,19.4377,1834200.0],["2017-11-30",19.5062,19.7118,19.4377,19.561,1695200.0],["2017-12-01",19.6227,19.8009,19.5542,19.7941,1436900.0],["2017-12-04",19.7392,19.89,19.705,19.7529,1269400.0],["2017-12-05",19.7667,19.89,19.5953,19.609,932400.0],["2017-12-06",19.6227,19.6912,19.5473,19.5816,1168700.0],["2017-12-07",19.5747,19.6364,19.3897,19.5199,1666700.0],["2017-12-08",19.5336,19.6913,19.5336,19.6364,1461500.0],["2017-12-11",19.6844,20.0956,19.6638,20.0682,2914600.0],["2017-12-12",20.0751,20.1642,19.9654,20.0819,1921500.0],["2017-12-13",20.1505,20.2875,19.9174,20.0956,1835500.0],["2017-12-14",20.0477,20.1025,19.9517,20.0408,1892200.0],["2017-12-15",20.1025,20.2464,19.9791,20.1436,3020000.0],["2017-12-18",20.1916,20.4109,20.1573,20.3218,1443900.0],["2017-12-19",20.3287,20.4178,19.7461,19.8215,2254000.0],["2017-12-20",19.7941,19.8626,19.561,19.5747,1044500.0],["2017-12-21",19.4925,19.5884,19.3143,19.424,1577000.0],["2017-12-22",19.4582,19.5542,19.3349,19.5131,2042200.0],["2017-12-26",19.5336,19.8626,19.5131,19.7872,796600.0],["2017-12-27",19.8557,19.9448,19.7461,19.89,767800.0],["2017-12-28",19.9106,19.9997,19.7461,19.8969,1073200.0],["2017-12-29",19.9176,20.1046,19.8484,20.0285,1027700.0],["2018-01-02",20.0354,20.1254,19.7653,19.7653,1432800.0],["2018-01-03",19.8068,20.0631,19.7999,20.0631,1267000.0],["2018-01-04",19.9938,20.1046,19.3913,19.4536,2136200.0],["2018-01-05",19.4883,19.5991,19.4329,19.4536,1142300.0],["2018-01-08",19.4536,19.703,19.3705,19.5991,1142500.0],["2018-01-09",19.5852,19.5852,19.3428,19.419,1332000.0],["2018-01-10",19.3498,19.3775,18.7957,19.1905,1212500.0],["2018-01-11",19.2528,19.3705,19.1074,19.1697,2003500.0],["2018-01-12",19.052,19.1143,18.768,18.9065,1847300.0],["2018-01-16",18.9412,19.2667,18.8996,18.9481,1151300.0],["2018-01-17",18.9827,19.0658,18.8511,18.9619,2009900.0],["2018-01-18",18.8858,18.8858,18.5326,18.678,1227100.0],["2018-01-19",18.7611,18.8996,18.6988,18.7403,1624900.0],["2018-01-22",18.8234,19.0104,18.6434,18.8996,1805300.0],["2018-01-23",18.9966,19.3151,18.8996,19.2389,1280000.0],["2018-01-24",19.1905,19.2805,18.9342,19.0381,1432400.0],["2018-01-25",18.9065,19.045,18.7265,19.045,2021100.0],["2018-01-26",19.1212,19.1212,18.7611,18.9342,1236000.0],["2018-01-29",18.9342,18.9342,18.6711,18.7542,1070800.0],["2018-01-30",18.6572,18.7126,18.4564,18.6988,1566500.0],["2018-01-31",18.7195,19.0935,18.7057,19.0658,2483200.0],["2018-02-01",19.045,19.0866,18.581,18.6364,3431000.0],["2018-02-02",18.5048,18.7542,18.1794,18.3871,1393900.0],["2018-02-05",18.304,18.4702,17.75,17.8677,1110900.0],["2018-02-06",17.6115,18.1932,17.466,18.0824,2477400.0],["2018-02-07",18.0478,18.3109,17.9785,18.1032,1387600.0],["2018-02-08",18.0824,18.1655,17.5422,17.5491,1732100.0],["2018-02-09",17.6392,18.2486,17.5491,18.1309,1487400.0],["2018-02-12",18.2071,18.2625,17.5907,18.117,1485500.0],["2018-02-13",18.1032,18.4356,17.9993,18.3386,1569600.0],["2018-02-14",17.75,18.2071,17.75,18.0408,2130700.0],["2018-02-15",18.1586,18.4079,18.0893,18.3594,1200500.0],["2018-02-16",18.2348,18.2763,17.8262,18.1032,2000900.0],["2018-02-20",18.0962,18.2209,17.9231,17.93,2224000.0],["2018-02-21",17.9647,18.5256,17.8954,17.9716,2755300.0],["2018-02-22",18.0339,18.4494,17.9785,18.4079,1360500.0],["2018-02-23",18.5187,18.8373,18.3871,18.8096,999700.0],["2018-02-26",18.9204,19.0243,18.6711,18.8096,1979100.0],["2018-02-27",18.8165,18.9135,18.4494,18.4564,883000.0],["2018-02-28",18.5118,18.7957,18.4148,18.5672,1585500.0],["2018-03-01",18.5533,18.9412,18.4633,18.7265,1108900.0],["2018-03-02",19.1905,19.1905,18.5949,18.7957,1491800.0],["2018-03-05",18.7334,19.1074,18.6849,18.9689,1172100.0],["2018-03-06",18.9481,19.0935,18.6711,19.0173,738600.0],["2018-03-07",18.9619,19.2251,18.9342,19.2043,1337700.0],["2018-03-08",19.2251,19.419,19.1281,19.3705,1213900.0],["2018-03-09",19.3982,19.4259,19.142,19.3221,1653400.0],["2018-03-12",19.4121,19.4606,19.2736,19.4467,1659000.0],["2018-03-13",19.4536,19.5575,19.2736,19.3775,1386800.0],["2018-03-14",19.3844,19.4606,19.2667,19.3082,1721300.0],["2018-03-15",19.2874,19.3636,19.1074,19.2459,1024000.0],["2018-03-16",19.2043,19.4536,19.1974,19.4259,1002700.0],["2018-03-19",19.4467,19.4606,19.142,19.2389,819100.0],["2018-03-20",19.2112,19.4121,19.1558,19.2528,891200.0],["2018-03-21",19.2667,19.3359,19.0797,19.2043,990900.0],["2018-03-22",19.1836,19.3913,19.0104,19.0173,1193500.0],["2018-03-23",19.0312,19.1766,18.7265,18.7819,1238400.0],["2018-03-26",18.9204,19.0243,18.7265,18.9758,1722300.0],["2018-03-27",19.0035,19.3982,18.7888,19.2459,1515700.0],["2018-03-28",19.3082,19.7237,19.2736,19.6683,1503600.0],["2018-03-29",19.7033,19.8363,19.4723,19.7383,1632000.0],["2018-04-02",19.7103,19.7523,19.3744,19.4443,1383400.0],["2018-04-03",19.4444,19.8223,19.3044,19.7243,1299300.0],["2018-04-04",19.6333,20.0183,19.4863,19.9133,1327700.0],["2018-04-05",19.9203,19.9693,19.6403,19.9483,1229500.0],["2018-04-06",19.9553,20.0673,19.7033,19.7733,863500.0],["2018-04-09",19.8013,19.9693,19.7803,19.7803,699900.0],["2018-04-10",19.8643,20.0043,19.7733,19.8783,1048000.0],["2018-04-11",19.8223,19.9133,19.5773,19.8083,1711400.0],["2018-04-12",19.8433,19.9133,19.3604,19.4933,1528200.0],["2018-04-13",19.5773,19.6333,19.4094,19.6263,820400.0],["2018-04-16",19.6263,19.7663,19.5143,19.6403,859500.0],["2018-04-17",19.6403,19.9693,19.6263,19.8503,2017800.0],["2018-04-18",19.9343,19.9343,19.7453,19.8083,1045300.0],["2018-04-19",19.7593,19.8013,19.3534,19.5493,1187200.0],["2018-04-20",19.6053,19.6263,19.2974,19.3114,926900.0],["2018-04-23",19.3464,19.4234,19.2484,19.3114,610900.0],["2018-04-24",19.3184,19.5423,19.2764,19.4793,827800.0],["2018-04-25",19.4163,19.5633,19.2764,19.3953,835400.0],["2018-04-26",19.5423,19.9833,19.5003,19.8643,1687300.0],["2018-04-27",19.8713,20.4313,19.6263,20.3753,1422700.0],["2018-04-30",20.5853,20.7532,20.3403,20.6062,3246300.0],["2018-05-01",20.6133,20.7112,20.5013,20.6692,1977800.0],["2018-05-02",20.6272,20.8372,20.2983,20.6272,1733400.0],["2018-05-03",20.6902,20.9842,20.5923,20.8792,1455900.0],["2018-05-04",20.8862,20.9772,20.7952,20.9422,2160100.0],["2018-05-07",20.9982,21.1172,20.8652,21.0962,1180300.0],["2018-05-08",21.3902,21.4042,21.1592,21.2502,1772900.0],["2018-05-09",21.2852,21.3482,21.1942,21.3412,1275700.0],["2018-05-10",21.4952,21.6842,21.4182,21.5862,1219200.0],["2018-05-11",21.6422,21.6632,21.4812,21.4812,1446300.0],["2018-05-14",21.4882,21.4952,21.0752,21.1872,977500.0],["2018-05-15",21.0192,21.1032,20.8792,20.9282,2044000.0],["2018-05-16",21.0332,21.0332,20.8232,20.8372,901200.0],["2018-05-17",20.8162,20.9352,20.6272,20.6692,918200.0],["2018-05-18",20.6832,20.7742,20.4873,20.6552,981100.0],["2018-05-21",20.7252,20.9702,20.6063,20.9002,1025400.0],["2018-05-22",20.9072,20.9142,20.7112,20.7322,1034600.0],["2018-05-23",20.7882,21.1172,20.7812,21.0262,1218200.0],["2018-05-24",21.0052,21.1172,20.8862,21.1032,858400.0],["2018-05-25",21.1942,21.4042,21.1522,21.1942,1003300.0],["2018-05-29",21.1802,21.3132,21.0892,21.2852,1071500.0],["2018-05-30",21.1732,21.5092,21.0682,21.4112,785700.0],["2018-05-31",21.4112,21.4602,21.2572,21.3482,2023800.0],["2018-06-01",21.2082,21.6702,21.1522,21.6632,2075300.0],["2018-06-04",21.7961,22.0061,21.7331,21.9921,1606900.0],["2018-06-05",22.0131,22.2371,21.9291,21.9641,1550700.0],["2018-06-06",21.9011,22.0341,21.6492,21.7122,1395000.0],["2018-06-07",21.7332,21.7891,21.6142,21.7122,1692500.0],["2018-06-08",21.7401,21.9851,21.6072,21.9431,1102100.0],["2018-06-11",21.9431,22.0271,21.8031,21.9151,898500.0],["2018-06-12",21.9011,22.1811,21.8101,22.0691,1229400.0],["2018-06-13",22.1181,22.2161,21.6772,21.7542,1109800.0],["2018-06-14",21.7892,22.0621,21.7892,21.9501,1267100.0],["2018-06-15",21.9711,22.0831,21.8311,21.9011,2107500.0],["2018-06-18",21.8871,22.0271,21.7542,21.9641,799900.0],["2018-06-19",21.8661,22.1041,21.8661,21.9431,1544900.0],["2018-06-20",21.9501,22.2301,21.9221,22.1251,1189500.0],["2018-06-21",22.1181,22.3281,22.0761,22.3281,1478400.0],["2018-06-22",22.3771,22.4051,22.2091,22.2931,2272600.0],["2018-06-25",22.3491,22.3631,22.1391,22.2371,2235800.0],["2018-06-26",22.2861,22.9301,22.1811,22.8251,2450500.0],["2018-06-27",22.8811,22.986,22.6361,22.7061,1836100.0],["2018-06-28",22.7411,22.8181,22.4751,22.7621,1572500.0],["2018-06-29",22.7126,22.8822,22.4936,22.7621,1556000.0],["2018-07-02",22.755,22.9034,22.4512,22.6349,976800.0],["2018-07-03",22.649,23.0093,22.5643,22.7833,1013300.0],["2018-07-05",22.8539,23.2848,22.7974,23.2637,1166400.0],["2018-07-06",23.2778,23.4403,23.2071,23.2919,809400.0],["2018-07-09",23.3484,23.4403,22.7409,22.8822,2174100.0],["2018-07-10",22.9104,23.08,22.8045,22.8398,1458700.0],["2018-07-11",22.8186,23.0588,22.7126,22.8256,970900.0],["2018-07-12",22.9669,22.9669,22.6702,22.6844,1609400.0],["2018-07-13",22.7409,22.8963,22.4442,22.4865,1071600.0],["2018-07-16",22.1051,22.317,22.0627,22.2534,1078400.0],["2018-07-17",21.8295,22.2322,21.5116,21.5893,2664600.0],["2018-07-18",21.5964,21.5964,21.2149,21.5116,1618300.0],["2018-07-19",21.5187,22.0062,21.3845,21.9073,988200.0],["2018-07-20",21.8931,21.9073,21.6317,21.6812,871600.0],["2018-07-23",21.66,21.7024,21.441,21.6671,1234000.0],["2018-07-24",21.6812,21.6812,21.4057,21.4339,1421500.0],["2018-07-25",21.4692,21.5893,21.3915,21.4834,928500.0],["2018-07-26",21.5611,21.7236,21.5328,21.6247,726800.0],["2018-07-27",21.6105,21.8578,20.7416,20.9747,2398000.0],["2018-07-30",20.9959,21.4693,20.89,21.3915,1482300.0],["2018-07-31",21.4904,21.7518,21.3633,21.4481,1546700.0],["2018-08-01",21.335,21.335,21.0383,21.3138,2124800.0],["2018-08-02",21.2856,21.6741,21.1231,21.1513,2094600.0],["2018-08-03",21.2149,21.6247,21.1019,21.6247,1616500.0],["2018-08-06",21.6882,21.9355,21.6247,21.7165,1136700.0],["2018-08-07",21.7377,21.8225,21.3209,21.6529,1392000.0],["2018-08-08",21.66,21.7942,21.4904,21.4975,984800.0],["2018-08-09",21.4975,21.6247,21.4127,21.4622,1087700.0],["2018-08-10",21.441,21.7306,21.4127,21.4622,826200.0],["2018-08-13",21.4692,21.6671,21.4057,21.441,1348600.0],["2018-08-14",21.4834,21.66,21.4481,21.5893,1069200.0],["2018-08-15",21.5752,21.8366,21.4975,21.7872,1017500.0],["2018-08-16",21.8013,22.1051,21.7094,22.1051,1284900.0],["2018-08-17",22.1263,22.4583,22.1051,22.43,1312500.0],["2018-08-20",22.423,22.5219,22.204,22.2675,921900.0],["2018-08-21",22.3029,22.3029,21.9426,22.1263,1382100.0],["2018-08-22",22.1051,22.2181,21.4127,21.4339,1483000.0],["2018-08-23",21.4269,21.5611,21.3774,21.4975,1165000.0],["2018-08-24",21.4975,21.7448,21.4975,21.66,611100.0],["2018-08-27",21.7024,21.7801,21.2926,21.4269,1112800.0],["2018-08-28",21.4551,21.7236,21.3492,21.6953,1265100.0],["2018-08-29",21.7236,21.8507,21.5964,21.6459,840800.0],["2018-08-30",21.6883,21.6953,21.4975,21.4975,885900.0],["2018-08-31",21.4975,21.8083,21.3986,21.5823,1149800.0],["2018-09-04",21.554,21.7518,21.2785,21.328,929400.0],["2018-09-05",21.2644,21.6035,21.1796,21.4692,1453800.0],["2018-09-06",21.547,21.6882,21.4975,21.5681,1750700.0],["2018-09-07",21.4551,21.4904,21.0736,21.109,1197900.0],["2018-09-10",21.5893,21.6247,21.3138,21.4551,1948900.0],["2018-09-11",21.2785,21.4692,21.2573,21.2644,1253900.0],["2018-09-12",21.2926,21.4834,21.1584,21.4551,1401700.0],["2018-09-13",21.547,21.6176,21.4269,21.4622,1313600.0],["2018-09-14",21.4481,21.4622,21.0383,21.0595,1136900.0],["2018-09-17",21.0595,21.2149,20.9889,21.1584,1279200.0],["2018-09-18",21.1584,21.2291,20.8334,20.8405,1003000.0],["2018-09-19",20.8546,20.8688,20.4237,20.6144,1608700.0],["2018-09-20",20.6215,20.8264,20.5014,20.7699,1306800.0],["2018-09-21",20.7133,20.897,20.6003,20.7133,2143600.0],["2018-09-24",20.6992,20.7204,20.3177,20.4449,1273900.0],["2018-09-25",20.4731,20.6992,20.4096,20.5932,880800.0],["2018-09-26",20.5791,20.6921,20.3177,20.3319,2443400.0],["2018-09-27",20.3672,20.4661,20.0139,20.021,1823300.0],["2018-09-28",20.0781,20.378,20.021,20.3709,2352300.0],["2018-10-01",20.3637,20.4066,20.0924,20.1138,1314000.0],["2018-10-02",20.121,20.1924,19.9139,19.9996,1312100.0],["2018-10-03",19.9925,20.0924,19.6497,19.8139,1086800.0],["2018-10-04",19.7711,19.7854,19.4141,19.764,1116500.0],["2018-10-05",19.7354,19.9139,19.6854,19.8568,1115200.0],["2018-10-08",19.8996,20.2209,19.8925,20.1281,1073600.0],["2018-10-09",20.121,20.2352,19.9567,20.0924,993900.0],["2018-10-10",20.0638,20.171,19.6711,19.6926,2190600.0],["2018-10-11",19.7068,19.7997,19.4569,19.4855,1792000.0],["2018-10-12",19.5783,19.8139,19.4926,19.6711,1816400.0],["2018-10-15",19.5569,20.1281,19.5569,19.8496,1344700.0],["2018-10-16",19.8711,20.1567,19.7568,20.0781,1504300.0],["2018-10-17",20.0353,20.0853,19.7425,19.9353,1549700.0],["2018-10-18",19.9567,20.1067,19.8354,19.8853,1355500.0],["2018-10-19",19.8782,20.0567,19.8639,19.9996,1187100.0],["2018-10-22",20.0496,20.2424,19.8139,19.8139,1402600.0],["2018-10-23",19.8354,20.0567,19.6426,19.9496,806900.0],["2018-10-24",20.0067,20.4423,19.8996,20.3138,1253400.0],["2018-10-25",20.2424,20.4494,20.0853,20.3066,1874300.0],["2018-10-26",20.2781,20.5994,19.9139,20.2852,2051000.0],["2018-10-29",20.3994,21.1135,20.378,21.0778,2050900.0],["2018-10-30",21.092,21.2777,20.9278,20.9635,2028400.0],["2018-10-31",20.9635,21.0706,20.6565,20.6922,1871000.0],["2018-11-01",20.7136,20.835,20.5422,20.6779,1298500.0],["2018-11-02",20.6922,20.7422,19.8354,20.021,1348700.0],["2018-11-05",20.0353,20.5851,20.0353,20.428,1188900.0],["2018-11-06",20.3994,20.5565,20.378,20.5351,911500.0],["2018-11-07",20.6136,20.7207,20.4637,20.6136,829900.0],["2018-11-08",20.5422,20.7707,20.5351,20.7707,400000.0],["2018-11-09",20.785,20.9992,20.6993,20.8707,583900.0],["2018-11-12",20.885,21.2134,20.8707,20.8778,953400.0],["2018-11-13",20.9064,20.9564,20.7136,20.9064,1386100.0],["2018-11-14",20.9421,21.3348,20.9421,21.242,2350400.0],["2018-11-15",21.4205,21.4205,21.0349,21.1063,1370100.0],["2018-11-16",21.0706,21.6847,20.9778,21.6632,1474000.0],["2018-11-19",21.699,21.8703,21.5633,21.7775,2049200.0],["2018-11-20",21.7346,22.0988,21.5347,21.7346,1611400.0],["2018-11-21",21.6847,21.8632,21.5561,21.6561,1673800.0],["2018-11-23",21.599,21.6704,21.3705,21.6204,478900.0],["2018-11-26",21.6275,21.6989,21.2206,21.2848,1152900.0],["2018-11-27",21.3205,21.7703,21.2563,21.6989,1925100.0],["2018-11-28",21.6275,21.9132,21.5776,21.7418,852600.0],["2018-11-29",21.7775,22.0274,21.5847,21.9489,1187200.0],["2018-11-30",21.9703,22.2487,21.9417,22.2345,1857600.0],["2018-12-03",22.2273,22.4272,22.1631,22.3987,1663200.0],["2018-12-04",22.4344,22.6629,22.363,22.4344,1825500.0],["2018-12-06",22.3344,23.1413,22.2702,23.127,2202800.0],["2018-12-07",23.0556,23.1912,22.77,22.9485,1617700.0],["2018-12-10",22.9556,23.0199,22.57,22.9342,1496800.0],["2018-12-11",22.9485,23.1484,22.8699,22.9913,1220400.0],["2018-12-12",23.0984,23.127,22.1416,22.2059,1608900.0],["2018-12-13",22.2487,22.5986,22.2487,22.4487,1180900.0],["2018-12-14",22.4844,22.5558,22.2916,22.413,1279400.0],["2018-12-17",22.4558,22.4915,21.4705,21.5419,1351500.0],["2018-12-18",21.5347,21.8775,21.5347,21.6347,1730200.0],["2018-12-19",21.6347,21.7346,21.4348,21.5204,1950300.0],["2018-12-20",21.549,21.6061,21.1135,21.2563,1623200.0],["2018-12-21",21.1849,21.6061,20.9778,20.9921,2764200.0],["2018-12-24",20.9707,21.092,20.2923,20.3138,856200.0],["2018-12-26",20.3423,20.8064,20.2424,20.785,1305900.0],["2018-12-27",20.7208,20.7565,20.2495,20.7208,1587200.0],["2018-12-28",20.8707,21.0135,20.5779,20.7779,1407200.0],["2018-12-31",20.8717,20.9511,20.4891,20.7129,1891400.0],["2019-01-02",20.5829,20.8789,20.1931,20.2653,1475400.0],["2019-01-03",20.2725,20.7345,20.2725,20.4746,1263000.0],["2019-01-04",20.4819,20.7201,20.2797,20.3086,1400100.0],["2019-01-07",20.3736,20.5613,20.2725,20.323,1907100.0],["2019-01-08",20.3375,20.8934,20.3375,20.8645,1884100.0],["2019-01-09",20.5541,20.8212,20.2797,20.4819,1984700.0],["2019-01-10",20.518,20.8573,20.453,20.7851,2064600.0],["2019-01-11",20.8501,20.915,20.6046,20.7201,1063100.0],["2019-01-14",20.7201,21.0883,20.6263,20.7706,1662600.0],["2019-01-15",20.8067,21.3121,20.7706,21.2399,1213700.0],["2019-01-16",21.11,21.3266,21.0522,21.2399,960100.0],["2019-01-17",21.1749,21.3627,21.045,21.2327,924200.0],["2019-01-18",21.1894,21.3121,21.0811,21.1172,993500.0],["2019-01-22",21.1533,21.2255,20.9006,21.0739,1092400.0],["2019-01-23",21.0666,21.1316,20.7345,20.9872,1190300.0],["2019-01-24",21.0233,21.0955,20.8934,21.0089,720300.0],["2019-01-25",21.0233,21.2905,20.9728,21.2832,816600.0],["2019-01-28",21.2616,21.6587,21.1533,21.5937,1361300.0],["2019-01-29",21.6298,22.099,21.5287,22.099,1793100.0],["2019-01-30",22.0052,22.3589,22.0052,22.1063,1739800.0],["2019-01-31",22.0846,22.3662,21.9619,22.3445,1486900.0],["2019-02-01",22.3012,22.4312,21.7597,22.0196,1279100.0],["2019-02-04",21.9619,22.0846,21.7886,22.0846,822300.0],["2019-02-05",22.1279,22.2146,21.9402,22.2001,1013800.0],["2019-02-06",22.2001,22.2723,22.0774,22.2579,1499200.0],["2019-02-07",22.229,22.5972,22.1568,22.5322,1092800.0],["2019-02-08",22.5755,22.7849,22.5033,22.6261,1753700.0],["2019-02-11",22.5611,22.691,22.4672,22.5178,1912100.0],["2019-02-12",22.5106,22.5322,22.1351,22.294,1283100.0],["2019-02-13",22.229,22.4528,22.164,22.4167,822700.0],["2019-02-14",22.4889,22.5322,22.294,22.4745,1038400.0],["2019-02-15",22.5106,22.5467,22.4095,22.5322,1125400.0],["2019-02-19",22.5539,22.5828,22.4528,22.5539,1089500.0],["2019-02-20",22.4528,22.46,21.9474,22.0052,1455300.0],["2019-02-21",21.9186,21.9186,21.1966,21.3699,3267200.0],["2019-02-22",21.3987,22.0268,21.1244,21.8175,1663100.0],["2019-02-25",21.7525,21.8175,21.4276,21.7308,2142500.0],["2019-02-26",21.7236,21.9258,21.6587,21.8247,1668900.0],["2019-02-27",21.7597,22.0774,21.6009,21.8391,2291200.0],["2019-02-28",21.803,22.4311,21.7453,22.1207,2083900.0],["2019-03-01",22.0846,22.0846,21.6009,21.9619,1569200.0],["2019-03-04",22.0341,22.2001,21.8103,22.1424,1282200.0],["2019-03-05",22.0774,22.3229,22.0774,22.2001,1518900.0],["2019-03-06",22.1929,22.294,22.0052,22.0052,1253400.0],["2019-03-07",22.0846,22.2146,21.8897,21.9474,1232600.0],["2019-03-08",21.998,22.2001,21.8897,22.0918,1055500.0],["2019-03-11",22.0413,22.4095,22.0413,22.4023,852600.0],["2019-03-12",22.46,22.6044,22.4167,22.4961,951000.0],["2019-03-13",22.5611,22.7705,22.4239,22.6116,1233600.0],["2019-03-14",22.6622,22.7849,22.5322,22.7344,1513200.0],["2019-03-15",22.8066,22.8066,22.6044,22.6622,1834800.0],["2019-03-18",22.6261,22.6838,22.3156,22.4672,1274600.0],["2019-03-19",22.4961,22.525,22.3373,22.4239,1343900.0],["2019-03-20",22.4384,22.8571,22.2146,22.7416,2534600.0],["2019-03-21",23.0665,23.2109,22.8932,23.0881,1768300.0],["2019-03-22",23.1387,23.3913,23.0592,23.1748,1799700.0],["2019-03-25",23.1748,23.3625,23.0881,23.3264,1578700.0],["2019-03-26",23.3336,23.4202,23.2109,23.3191,1342900.0],["2019-03-27",23.2975,23.3986,23.0953,23.1459,1426300.0],["2019-03-28",23.1026,23.4563,23.1026,23.413,1207500.0],["2019-03-29",23.4495,23.464,23.2088,23.362,1882200.0],["2019-04-01",23.3328,23.3765,22.9828,23.3693,1248100.0],["2019-04-02",23.3838,23.5734,23.0922,23.5151,1286000.0],["2019-04-03",23.5151,23.6026,23.289,23.4786,972700.0],["2019-04-04",23.4786,23.4786,23.2672,23.3838,1106500.0],["2019-04-05",23.3255,23.5078,23.2745,23.4859,898300.0],["2019-04-08",23.4203,23.4495,23.1359,23.2015,819000.0],["2019-04-09",23.2015,23.3838,23.1724,23.187,836800.0],["2019-04-10",23.2891,23.4276,23.238,23.3838,1213300.0],["2019-04-11",23.413,23.4932,23.2015,23.3255,922000.0],["2019-04-12",23.2672,23.4786,23.1141,23.4495,814500.0],["2019-04-15",23.464,23.5005,23.1505,23.1943,1101400.0],["2019-04-16",23.1651,23.2234,22.5964,22.6766,1541600.0],["2019-04-17",22.7276,22.7276,22.4068,22.4578,1916000.0],["2019-04-18",22.4943,22.8078,22.3995,22.7349,1426600.0],["2019-04-22",22.7057,22.7057,22.1078,22.3266,1097900.0],["2019-04-23",22.4359,22.6474,22.3849,22.6036,1239700.0],["2019-04-24",22.6839,23.0411,22.5891,22.9318,1523100.0],["2019-04-25",22.8516,23.0411,22.6693,22.9318,1752200.0],["2019-04-26",22.9318,23.3328,22.5745,23.2599,1537700.0],["2019-04-29",23.2088,23.3328,22.9974,23.063,2112300.0],["2019-04-30",23.0703,23.3984,23.0193,23.2672,1101400.0],["2019-05-01",23.3036,23.7411,23.1359,23.4932,1874400.0],["2019-05-02",23.5005,23.7776,23.4349,23.537,2051000.0],["2019-05-03",23.5588,23.814,23.4859,23.6755,1155000.0],["2019-05-06",23.6901,23.8797,23.4567,23.6245,1067800.0],["2019-05-07",23.6099,23.6317,23.2453,23.362,1172700.0],["2019-05-08",23.4422,23.6172,23.3401,23.4057,1181500.0],["2019-05-09",23.3911,23.7265,23.2818,23.6828,1856500.0],["2019-05-10",23.712,24.0328,23.6463,23.9307,2689500.0],["2019-05-13",23.7484,24.1713,23.7484,24.0911,2367500.0],["2019-05-14",24.0765,24.2151,23.814,23.9672,1160600.0],["2019-05-15",23.9672,24.2151,23.9526,23.9672,617700.0],["2019-05-16",23.989,24.1567,23.989,24.0547,1193500.0],["2019-05-17",23.9963,24.1203,23.9161,24.1057,849700.0],["2019-05-20",24.0911,24.2588,24.0401,24.1494,910700.0],["2019-05-21",24.2224,24.3682,23.9161,24.2515,1016900.0],["2019-05-22",24.288,24.3244,24.2005,24.2953,843900.0],["2019-05-23",24.2807,24.5213,24.2297,24.463,1110600.0],["2019-05-24",24.5213,24.6671,24.5213,24.6161,1177300.0],["2019-05-28",24.7109,24.7911,24.4557,24.5067,1713800.0],["2019-05-29",24.4921,24.514,24.1713,24.2734,2248800.0],["2019-05-30",24.3099,24.463,24.2151,24.3099,1301500.0],["2019-05-31",24.2369,24.7036,24.2369,24.5869,1141400.0],["2019-06-03",24.6817,24.7182,24.3536,24.514,944000.0],["2019-06-04",24.4557,24.463,24.1203,24.3463,844800.0],["2019-06-05",24.4849,24.988,24.4484,24.9807,918400.0],["2019-06-06",24.9661,25.0171,24.4849,24.6453,1513000.0],["2019-06-07",24.7984,25.0244,24.6963,24.7984,1063800.0],["2019-06-10",24.8567,24.8567,24.5505,24.7036,621400.0],["2019-06-11",24.7838,24.8932,24.5578,24.8421,844700.0],["2019-06-12",24.9078,25.1484,24.7692,24.7838,1070500.0],["2019-06-13",24.7473,24.9369,24.7401,24.7984,814000.0],["2019-06-14",24.813,24.9369,24.6744,24.7765,703100.0],["2019-06-17",24.8203,25.0682,24.8203,24.9807,1275700.0],["2019-06-18",25.0901,25.1775,24.6526,24.9369,978400.0],["2019-06-19",24.8203,25.0536,24.5942,24.9369,750100.0],["2019-06-20",24.988,25.163,24.9151,25.1484,1469800.0],["2019-06-21",25.0682,25.0682,24.7255,24.9078,1887200.0],["2019-06-24",24.988,25.0026,24.8057,24.8786,975800.0],["2019-06-25",24.9005,25.0317,24.4994,24.4994,1880800.0],["2019-06-26",24.4338,24.4849,23.9745,24.2515,1229100.0],["2019-06-27",24.3244,24.5067,24.3172,24.4338,979100.0],["2019-06-28",24.4117,24.7356,24.4117,24.6179,2091000.0],["2019-07-01",24.6915,24.6915,24.0805,24.4485,1153900.0],["2019-07-02",24.5958,25.1037,24.5516,25.0816,1286800.0],["2019-07-03",25.0964,25.4277,25.0964,25.3467,665300.0],["2019-07-05",25.2142,25.4056,24.905,25.2878,666400.0],["2019-07-08",25.2951,25.6338,25.2951,25.516,1503500.0],["2019-07-09",25.5675,25.7221,25.5086,25.6559,695700.0],["2019-07-10",25.7,25.862,25.4792,25.7884,1009400.0],["2019-07-11",25.7663,25.9356,25.597,25.7148,884200.0],["2019-07-12",25.7221,25.8326,25.6264,25.7295,590900.0],["2019-07-15",25.7589,25.7957,25.5234,25.5823,1724800.0],["2019-07-16",25.5381,25.5381,25.3172,25.3688,1532900.0],["2019-07-17",25.4424,25.5602,25.2583,25.4424,820000.0],["2019-07-18",25.4571,25.4718,25.2068,25.354,914500.0],["2019-07-19",25.0669,25.2804,24.4412,24.5148,2093300.0],["2019-07-22",24.5295,24.6547,24.3749,24.4706,1383300.0],["2019-07-23",24.4853,24.6841,24.3234,24.5958,1184300.0],["2019-07-24",24.6988,24.7872,24.4927,24.559,1337100.0],["2019-07-25",24.6326,24.6694,24.3896,24.6252,1764300.0],["2019-07-26",24.5148,24.8608,24.3087,24.559,2127600.0],["2019-07-29",24.6988,24.9197,24.5369,24.8019,1042200.0],["2019-07-30",24.9786,25.3246,24.581,24.7651,910800.0],["2019-07-31",24.8682,25.2731,24.824,24.9933,1352300.0],["2019-08-01",25.0964,25.5454,24.905,25.3835,1875600.0],["2019-08-02",25.435,25.7,25.3761,25.6338,1253900.0],["2019-08-05",25.678,25.7,25.0669,25.3025,1511900.0],["2019-08-06",25.2289,25.7074,25.1921,25.3835,1283900.0],["2019-08-07",25.4497,25.8914,25.2804,25.678,1928200.0],["2019-08-08",25.6853,25.8914,25.5528,25.7957,1222400.0],["2019-08-09",25.8767,26.0313,25.7663,25.9577,1787500.0],["2019-08-12",25.9872,26.1491,25.8694,25.9651,1071200.0],["2019-08-13",25.9135,26.0681,25.6706,25.8767,739600.0],["2019-08-14",25.9062,26.0608,25.6043,25.6043,891300.0],["2019-08-15",25.6927,26.0608,25.678,25.9577,775400.0],["2019-08-16",25.943,26.0608,25.8767,25.943,1015600.0],["2019-08-19",25.9283,26.1197,25.7957,26.046,1131900.0],["2019-08-20",26.208,26.3037,25.8399,25.862,1555000.0],["2019-08-21",25.9283,26.1638,25.7074,25.9651,1393000.0],["2019-08-22",25.9872,26.1491,25.862,26.0681,700900.0],["2019-08-23",26.0902,26.3037,25.8326,25.8914,1231000.0],["2019-08-26",25.9503,26.0755,25.8105,26.0608,1026700.0],["2019-08-27",26.1565,26.3626,26.1197,26.1786,1275100.0],["2019-08-28",26.2522,26.2964,26.046,26.127,871500.0],["2019-08-29",26.1418,26.3111,26.0608,26.2669,1376800.0],["2019-08-30",26.3184,26.4878,26.1786,26.4215,1197700.0],["2019-09-03",26.4436,26.7381,26.3332,26.4289,1530400.0],["2019-09-04",26.4583,26.7307,26.4436,26.7307,1896200.0],["2019-09-05",26.635,26.635,26.0902,26.4362,2251700.0],["2019-09-06",26.4215,26.5172,26.2595,26.4878,1729500.0],["2019-09-09",26.4362,26.4951,26.1933,26.3405,1763500.0],["2019-09-10",26.1712,26.2006,25.5528,25.8105,1158800.0],["2019-09-11",25.6853,26.0608,25.597,25.9651,946300.0],["2019-09-12",26.2154,26.4215,25.9283,25.9798,1076300.0],["2019-09-13",25.8546,25.9872,25.6043,25.6927,1405100.0],["2019-09-16",25.6632,25.862,25.5086,25.8473,1357300.0],["2019-09-17",25.9283,26.4583,25.9062,26.4509,1224500.0],["2019-09-18",26.554,26.6276,26.0681,26.3037,969500.0],["2019-09-19",26.4068,26.4436,26.2007,26.3258,699900.0],["2019-09-20",26.3773,26.4657,26.1344,26.2227,1984200.0],["2019-09-23",26.1712,26.2375,25.9724,26.0092,1010700.0],["2019-09-24",26.0534,26.2006,25.8473,26.0313,1026000.0],["2019-09-25",26.0166,26.0829,25.8252,25.8767,1228700.0],["2019-09-26",25.9356,26.0681,25.8399,25.9872,1027700.0],["2019-09-27",25.9945,26.0387,25.6632,25.8031,1350500.0],["2019-09-30",25.8105,26.1152,25.8105,25.9294,1454700.0],["2019-10-01",25.8923,25.974,25.335,25.5208,1624500.0],["2019-10-02",25.5579,25.8403,25.4985,25.6768,1461600.0],["2019-10-03",25.7362,26.2043,25.7288,26.1077,1229400.0],["2019-10-04",26.1374,26.2563,25.9888,26.1449,1097600.0],["2019-10-07",26.0929,26.1746,25.9666,26.0111,1258700.0],["2019-10-08",26.0929,26.3678,25.7734,26.1226,969400.0],["2019-10-09",26.1895,26.3083,25.974,25.9963,969900.0],["2019-10-10",25.974,26.0186,25.7511,25.8031,1406100.0],["2019-10-11",25.8625,25.9889,25.6322,25.6619,1421700.0],["2019-10-14",25.7362,25.7808,25.5654,25.7585,840800.0],["2019-10-15",25.8031,25.8551,25.387,25.5505,1051500.0],["2019-10-16",25.5059,25.5951,25.3648,25.5208,790300.0],["2019-10-17",25.5059,25.6322,25.5059,25.5654,996900.0],["2019-10-18",25.5579,25.6174,25.4093,25.5505,941500.0],["2019-10-21",26.0854,26.0929,25.5876,25.9443,2430300.0],["2019-10-22",25.9517,26.0557,25.4762,25.5059,2462500.0],["2019-10-23",25.5431,25.7362,25.387,25.5134,1708600.0],["2019-10-24",25.5431,25.6471,25.4093,25.4836,1817500.0],["2019-10-25",24.6292,25.0156,23.7303,23.7748,3848000.0],["2019-10-28",23.7822,24.0051,23.6188,23.9606,3689600.0],["2019-10-29",23.9606,24.0126,23.6559,23.7377,2325800.0],["2019-10-30",23.6188,23.7525,23.1284,23.5742,3439800.0],["2019-10-31",23.6782,23.864,23.5296,23.5519,2552200.0],["2019-11-01",23.6114,23.7302,23.3365,23.6857,1825400.0],["2019-11-04",23.5742,23.6634,23.3365,23.5148,2175700.0],["2019-11-05",23.3736,23.4331,23.0021,23.0467,1930400.0],["2019-11-06",23.1284,23.3959,23.0913,23.2993,1390200.0],["2019-11-07",23.225,23.3662,23.0096,23.2919,1110700.0],["2019-11-08",23.3142,23.3736,22.9873,23.017,1153600.0],["2019-11-11",22.9278,23.0764,22.8387,22.9501,800800.0],["2019-11-12",23.0244,23.1433,22.5341,22.5415,1115900.0],["2019-11-13",22.6381,23.069,22.6381,22.9576,1449700.0],["2019-11-14",23.069,23.173,22.9947,23.1656,1145500.0],["2019-11-15",23.2027,23.2325,23.0467,23.2027,850000.0],["2019-11-18",23.2399,23.3885,23.1879,23.2622,1732500.0],["2019-11-19",23.2919,23.4256,23.2176,23.2845,1435700.0],["2019-11-20",23.3513,23.5371,23.2696,23.3588,1842800.0],["2019-11-21",23.2547,23.2845,23.0244,23.0616,1508500.0],["2019-11-22",23.1062,23.173,22.7347,22.8164,1729400.0],["2019-11-25",22.8833,23.0319,22.6975,22.7198,1641800.0],["2019-11-26",22.7644,22.9947,22.7272,22.913,2853300.0],["2019-11-27",22.8981,22.965,22.809,22.8387,936700.0],["2019-11-29",22.8461,22.9724,22.8313,22.913,819400.0],["2019-12-02",22.8535,22.965,22.4449,22.4523,1055800.0],["2019-12-03",22.5861,22.8313,22.4746,22.757,1881300.0],["2019-12-04",22.6009,22.9501,22.5489,22.809,1765800.0],["2019-12-05",22.809,23.0021,22.809,22.9947,1647900.0],["2019-12-06",23.0244,23.3068,22.9278,23.2176,2692700.0],["2019-12-09",23.277,23.3439,23.0541,23.2176,1676900.0],["2019-12-10",22.9576,23.2102,22.8535,23.0319,2444800.0],["2019-12-11",23.0616,23.069,22.5861,22.6901,2115800.0],["2019-12-12",22.6604,22.7644,22.2295,22.2517,1982600.0],["2019-12-13",22.2889,22.4746,22.0066,22.4523,1566400.0],["2019-12-16",22.4746,22.6009,22.2666,22.5415,1681300.0],["2019-12-17",22.5564,22.6529,22.4226,22.5786,2792400.0],["2019-12-18",22.6381,23.1359,22.6381,23.0467,2962800.0],["2019-12-19",23.0096,23.3068,22.8833,23.2547,2648100.0],["2019-12-20",23.4553,23.5816,23.3736,23.5445,3006800.0],["2019-12-23",23.5817,23.6857,23.2102,23.2325,1763800.0],["2019-12-24",23.2547,23.3439,23.1433,23.2696,404800.0],["2019-12-26",23.2696,23.3365,23.121,23.2696,952400.0],["2019-12-27",23.3068,23.3959,23.3068,23.3439,872500.0],["2019-12-30",23.3142,23.3736,23.1953,23.3068,1075700.0],["2019-12-31",23.3293,23.6521,23.2992,23.6371,2126200.0],["2020-01-02",23.6972,23.7798,23.3293,23.487,2916500.0],["2020-01-03",23.4644,23.7948,23.4119,23.7498,1515900.0],["2020-01-06",23.4419,23.7047,23.3668,23.562,1717000.0],["2020-01-07",23.2767,23.5095,23.0965,23.3293,1740200.0],["2020-01-08",23.3818,23.3818,23.1491,23.2842,1798300.0],["2020-01-09",23.2467,23.3668,22.9989,23.0064,2260800.0],["2020-01-10",23.0139,23.3818,23.0064,23.3143,1914400.0],["2020-01-13",23.3293,23.3818,23.2392,23.3218,1770400.0],["2020-01-14",23.3143,23.4269,23.074,23.2542,1603600.0],["2020-01-15",23.2842,23.547,23.2242,23.2992,2568600.0],["2020-01-16",23.3143,23.6747,23.2992,23.6597,1252000.0],["2020-01-17",23.5846,23.8248,23.5095,23.6371,1523500.0],["2020-01-21",23.6897,23.9375,23.6071,23.8173,2061100.0],["2020-01-22",23.8699,23.9375,23.4119,23.4569,2191700.0],["2020-01-23",23.4494,23.7197,23.4119,23.6597,1212100.0],["2020-01-24",23.7197,23.8173,23.6146,23.7648,1595900.0],["2020-01-27",23.6972,23.8774,23.6747,23.7648,1055800.0],["2020-01-28",23.7648,24.0126,23.7047,23.96,1325600.0],["2020-01-29",24.0276,24.0726,23.6747,23.7197,1581400.0],["2020-01-30",23.6897,23.9675,23.502,23.9074,1379300.0],["2020-01-31",23.96,23.975,23.7648,23.7798,1119300.0],["2020-02-03",23.7873,23.8774,23.6221,23.6221,1638300.0],["2020-02-04",23.6446,23.6747,23.4719,23.547,1740800.0],["2020-02-05",23.502,23.562,23.2842,23.3443,850300.0],["2020-02-06",23.3593,23.6897,23.3218,23.6897,1225800.0],["2020-02-07",23.7948,23.8999,23.6972,23.7873,1017400.0],["2020-02-10",23.9074,23.93,23.7498,23.8924,690200.0],["2020-02-11",23.8849,24.1327,23.8023,23.8624,1494600.0],["2020-02-12",23.9149,24.4105,23.8474,24.1252,1299400.0],["2020-02-13",24.1327,24.5457,24.0726,24.388,2203200.0],["2020-02-14",24.4556,24.831,24.418,24.7784,1322300.0],["2020-02-18",24.7334,24.7634,24.2078,24.3204,2792800.0],["2020-02-19",24.2078,24.2453,23.4794,23.5846,4326400.0],["2020-02-20",23.5846,23.7873,23.3443,23.7648,1886100.0],["2020-02-21",23.2617,24.5006,23.2542,24.2228,2677800.0],["2020-02-24",24.1402,24.6658,24.1177,24.388,2449800.0],["2020-02-25",24.433,24.4631,23.6521,23.7047,1977700.0],["2020-02-26",23.6972,24.418,23.6897,24.2153,2939400.0],["2020-02-27",24.0801,24.1327,22.9013,22.9088,2654800.0],["2020-02-28",22.5183,22.7286,21.76,22.7286,3880300.0],["2020-03-02",22.9238,23.9375,22.8337,23.8624,2396000.0],["2020-03-03",23.8924,24.1402,23.3818,23.6522,2280700.0],["2020-03-04",23.915,24.6583,23.915,24.6508,1817200.0],["2020-03-05",24.373,24.9812,24.1853,24.6508,2319400.0],["2020-03-06",24.1327,24.5907,23.7573,24.5231,1908600.0],["2020-03-09",23.487,24.0501,23.3518,23.5245,2537400.0],["2020-03-10",23.915,23.9525,22.691,23.7873,2174000.0],["2020-03-11",23.3293,23.4945,22.7286,23.0515,2045700.0],["2020-03-12",21.7825,22.6986,17.2698,20.889,2660100.0],["2020-03-13",21.6098,22.0078,20.476,21.332,2043300.0],["2020-03-16",19.9204,20.1081,17.5551,17.6227,3041000.0],["2020-03-17",17.848,18.276,16.5039,18.0132,3664700.0],["2020-03-18",17.1347,17.39,15.4678,17.2698,4287400.0],["2020-03-19",17.2022,18.261,16.1961,16.7743,3104300.0],["2020-03-20",16.8644,16.9019,15.7005,16.0384,3138700.0],["2020-03-23",16.0084,16.0084,14.7244,15.6555,2778700.0],["2020-03-24",16.3312,17.6227,16.1886,17.2022,3747700.0],["2020-03-25",16.977,19.9954,16.9695,18.2009,4129800.0],["2020-03-26",18.5613,19.2972,18.3961,19.147,2280800.0],["2020-03-27",18.6739,20.3033,18.5238,19.9579,1913700.0],["2020-03-30",20.2057,20.5586,19.2896,20.3559,2222700.0],["2020-03-31",20.0974,20.4547,19.4969,20.3635,2267400.0],["2020-04-01",19.5121,19.8618,19.0257,19.4361,2324900.0],["2020-04-02",19.2613,19.5881,18.7216,19.2081,2470000.0],["2020-04-03",19.1625,19.4285,18.5164,18.8736,2064600.0],["2020-04-06",19.6262,20.3331,19.5805,20.105,1515700.0],["2020-04-07",20.6295,21.116,19.915,19.9682,2491000.0],["2020-04-08",19.7326,20.4015,19.6414,20.2723,1624100.0],["2020-04-09",20.5611,21.5416,20.5307,21.0552,2393400.0],["2020-04-13",21.0628,21.1312,20.2494,20.2799,1522600.0],["2020-04-14",20.7815,20.9792,20.2875,20.4167,1894400.0],["2020-04-15",19.9454,20.2038,19.3449,19.6414,2057800.0],["2020-04-16",19.7402,19.7402,19.0257,19.1625,1791900.0],["2020-04-17",19.5273,19.6642,19.1777,19.4209,928800.0],["2020-04-20",19.1777,19.649,19.1777,19.2765,1149800.0],["2020-04-21",19.0181,19.4133,18.8812,19.2157,1451100.0],["2020-04-22",19.5349,20.3027,19.4969,20.143,2271400.0],["2020-04-23",20.0062,20.2038,19.2993,19.3829,1919500.0],["2020-04-24",19.5653,19.6338,19.1549,19.2157,1203800.0],["2020-04-27",19.2765,19.6262,19.2385,19.5349,1431600.0],["2020-04-28",19.9378,20.2571,19.763,19.839,1745200.0],["2020-04-29",20.1278,20.2266,19.3677,19.3829,2284800.0],["2020-04-30",19.1929,19.3221,18.79,19.1549,1690400.0],["2020-05-01",18.8052,18.866,18.4024,18.79,1344500.0],["2020-05-04",18.676,18.7596,18.3492,18.5468,856800.0],["2020-05-05",18.5012,18.904,18.448,18.5012,841300.0],["2020-05-06",18.5468,18.7292,18.1667,18.3492,1094400.0],["2020-05-07",18.5696,18.9269,18.3644,18.6608,1529200.0],["2020-05-08",19.0105,20.4623,19.0029,20.3331,1500300.0],["2020-05-11",20.1278,20.2266,19.5121,19.6718,1636200.0],["2020-05-12",19.7478,19.7478,18.6,18.6,1697700.0],["2020-05-13",18.5316,18.7596,18.1819,18.2732,964700.0],["2020-05-14",18.0071,18.3188,17.6651,18.3188,1238800.0],["2020-05-15",18.1895,18.3568,17.7563,17.8475,1368300.0],["2020-05-18",18.3188,19.0181,18.3188,18.9573,1100100.0],["2020-05-19",18.866,19.2233,18.714,19.1169,1126300.0],["2020-05-20",19.3221,19.4665,18.8584,19.0637,856500.0],["2020-05-21",18.9649,19.3069,18.9649,19.1929,1279600.0],["2020-05-22",19.1929,19.4361,19.0865,19.4133,1172400.0],["2020-05-26",19.9074,20.4471,19.725,20.3483,1465900.0],["2020-05-27",20.7131,21.2072,20.7131,21.1464,2056100.0],["2020-05-28",21.268,21.5873,21.0476,21.5036,1824600.0],["2020-05-29",21.4352,21.8989,21.1768,21.6329,1748200.0],["2020-06-01",21.5112,21.7393,21.1312,21.5645,1654100.0],["2020-06-02",21.7165,22.0737,21.5644,21.7317,1577700.0],["2020-06-03",21.9141,22.5602,21.9141,22.4234,1305400.0],["2020-06-04",22.3094,22.469,21.9065,22.1269,1672600.0],["2020-06-05",22.7198,23.0087,22.3322,22.4538,2535400.0],["2020-06-08",22.5678,22.8262,22.0281,22.1725,1679900.0],["2020-06-09",21.8913,22.279,21.7013,22.0357,1471400.0],["2020-06-10",21.9445,22.0205,21.344,21.4656,1102100.0],["2020-06-11",20.7435,20.8271,20.2114,20.219,991500.0],["2020-06-12",20.7435,21.1616,20.2646,21.1084,2261500.0],["2020-06-15",20.6827,21.3364,20.5231,21.2756,2018300.0],["2020-06-16",21.7545,22.0357,21.4428,21.6633,1665700.0],["2020-06-17",21.6785,21.6937,21.23,21.3212,1046900.0],["2020-06-18",21.1692,21.306,20.7967,21.2072,1304500.0],["2020-06-19",21.3744,21.3744,20.4547,20.4547,3927200.0],["2020-06-22",20.4167,20.7359,20.105,20.4699,1233300.0],["2020-06-23",20.5991,20.7131,20.1886,20.3103,1521300.0],["2020-06-24",20.1278,20.4547,19.8694,20.3407,1488500.0],["2020-06-25",20.3635,20.4927,20.029,20.4927,1219100.0],["2020-06-26",20.4471,20.5383,19.9834,19.9986,2043300.0],["2020-06-29",20.2266,20.5459,19.9758,20.5231,1165100.0],["2020-06-30",20.5308,20.8848,20.5308,20.7693,1433000.0],["2020-07-01",20.7232,21.7851,20.7001,21.6389,910000.0],["2020-07-02",22.0006,22.0698,21.7312,21.9929,1536200.0],["2020-07-06",22.3699,22.3699,21.5081,21.5466,889200.0],["2020-07-07",21.3388,21.4465,21.1541,21.1695,705200.0],["2020-07-08",21.1695,21.3542,21.0695,21.3311,1038500.0],["2020-07-09",21.2541,21.2541,20.9925,21.1002,622400.0],["2020-07-10",21.0387,21.3311,21.0079,21.0694,855400.0],["2020-07-13",21.1387,21.3465,20.9155,20.9617,708300.0],["2020-07-14",20.9617,21.4003,20.9617,21.3619,1363600.0],["2020-07-15",21.5927,21.7466,21.3465,21.4696,1256500.0],["2020-07-16",21.4465,21.6389,21.2926,21.4773,1381500.0],["2020-07-17",21.662,22.1237,21.3311,22.1083,1061500.0],["2020-07-20",22.116,22.1468,21.3388,21.3388,1195000.0],["2020-07-21",21.408,21.7312,21.2695,21.3003,868700.0],["2020-07-22",21.1926,21.8313,21.0695,21.8159,672000.0],["2020-07-23",21.7158,21.8697,21.4003,21.5542,766200.0],["2020-07-24",21.6312,21.7082,21.2618,21.2772,542100.0],["2020-07-27",21.2157,21.3311,20.8771,21.308,701600.0],["2020-07-28",21.3388,21.9467,21.2157,21.8697,1075800.0],["2020-07-29",22.1314,22.4777,22.0698,22.4777,1125700.0],["2020-07-30",22.193,22.5931,21.9852,22.5238,845900.0],["2020-07-31",22.7547,22.8624,22.5008,22.8317,1890500.0],["2020-08-03",22.6624,22.9009,22.3161,22.3853,1042400.0],["2020-08-04",22.393,22.7778,22.2314,22.7085,1257700.0],["2020-08-05",22.7932,22.924,22.3469,22.4546,1195400.0],["2020-08-06",22.2545,22.4392,21.5389,22.4238,907400.0],["2020-08-07",22.2083,23.2703,21.9698,23.2472,1956100.0],["2020-08-10",23.7166,23.8012,23.3164,23.5858,1246000.0],["2020-08-11",23.8243,23.9167,23.2318,23.4627,1205000.0],["2020-08-12",23.9167,23.9244,23.2549,23.655,1131200.0],["2020-08-13",23.5627,23.8551,23.3164,23.455,1460000.0],["2020-08-14",23.3626,24.0475,23.3549,23.8243,1164900.0],["2020-08-17",23.9398,24.1014,23.7243,24.0475,1373800.0],["2020-08-18",23.8628,24.3091,23.8628,24.1398,1087200.0],["2020-08-19",24.186,24.3168,23.3164,23.378,1142400.0],["2020-08-20",23.3703,23.9628,23.1625,23.7859,1001100.0],["2020-08-21",23.8397,23.9782,23.6473,23.8397,893900.0],["2020-08-24",23.7474,24.1167,23.6166,24.086,632500.0],["2020-08-25",24.0244,24.2245,23.8474,24.1629,1079100.0],["2020-08-26",24.086,24.1014,23.5935,23.8243,1057600.0],["2020-08-27",23.8628,24.2245,23.8628,24.0783,829200.0],["2020-08-28",24.1629,24.3476,23.9475,24.3091,951800.0],["2020-08-31",24.3399,24.4169,24.186,24.3322,830800.0],["2020-09-01",24.1783,24.4015,24.0167,24.286,1018600.0],["2020-09-02",24.286,24.7401,24.186,24.7247,981500.0],["2020-09-03",24.8478,25.1941,24.4938,24.6323,1233600.0],["2020-09-04",24.6092,24.8632,24.2476,24.5785,821900.0],["2020-09-08",24.4784,24.6631,24.2399,24.4015,932400.0],["2020-09-09",24.5631,25.1941,24.54,24.7093,1003500.0],["2020-09-10",24.6554,25.0017,24.4707,24.817,845800.0],["2020-09-11",24.8016,24.9786,24.6015,24.7862,717800.0],["2020-09-14",24.9247,25.2479,24.7093,25.1864,654400.0],["2020-09-15",25.1633,25.448,25.0402,25.1248,702800.0],["2020-09-16",25.2479,25.4172,25.0633,25.2249,996600.0],["2020-09-17",25.1094,25.3249,24.8401,25.094,1253200.0],["2020-09-18",24.9555,25.0479,24.4784,24.7862,2264700.0],["2020-09-21",24.6015,24.7247,23.8474,24.3476,949200.0],["2020-09-22",24.3399,24.7478,24.3399,24.5708,1183800.0],["2020-09-23",24.4476,24.6092,23.8243,23.8628,712900.0],["2020-09-24",23.9321,24.2322,23.8551,24.0475,788500.0],["2020-09-25",23.9013,24.5939,23.8936,24.5631,924800.0],["2020-09-28",24.9324,25.2095,24.7708,25.0479,734300.0],["2020-09-29",24.9709,25.1556,24.6785,24.8709,676100.0],["2020-09-30",25.1041,25.213,24.8476,25.1197,1343500.0],["2020-10-01",25.1352,25.7572,25.1119,25.625,1826000.0],["2020-10-02",25.4151,26.3014,25.2752,26.2392,1690200.0],["2020-10-05",26.4258,26.4336,25.7105,26.4336,1325500.0],["2020-10-06",26.0682,26.5346,26.0682,26.418,1841000.0],["2020-10-07",26.5502,26.6357,26.2548,26.4802,1139500.0],["2020-10-08",26.6046,26.8145,26.488,26.7057,1110800.0],["2020-10-09",26.9467,26.9467,26.558,26.6901,838700.0],["2020-10-12",26.6279,27.0866,26.4569,26.8923,1177600.0],["2020-10-13",27.0555,27.11,26.5113,27.0789,1086500.0],["2020-10-14",26.8923,27.2266,26.7368,26.9078,1431900.0],["2020-10-15",26.7523,27.3821,26.7523,27.11,929000.0],["2020-10-16",27.0244,27.0866,26.6279,26.6513,798900.0],["2020-10-19",26.6901,26.7212,26.0604,26.0915,985800.0],["2020-10-20",26.247,26.5813,26.177,26.4336,717000.0],["2020-10-21",26.4025,26.6046,26.3092,26.4569,631400.0],["2020-10-22",26.4102,27.0011,26.2703,26.799,695300.0],["2020-10-23",26.7446,27.04,26.6435,26.6435,2667000.0],["2020-10-26",26.5191,26.9311,26.488,26.8612,1060300.0],["2020-10-27",26.7834,27.0944,26.4491,26.4647,1599800.0],["2020-10-28",25.9826,26.4336,25.6639,25.8272,1268500.0],["2020-10-29",25.9438,26.3014,25.7028,26.1615,1156000.0],["2020-10-30",26.0293,26.3791,25.8116,26.3791,1045400.0],["2020-11-02",26.6046,26.6357,26.2237,26.4958,922800.0],["2020-11-03",26.8223,26.9545,26.5191,26.8067,715600.0],["2020-11-04",26.8223,27.1333,26.5968,26.5968,867400.0],["2020-11-05",26.799,26.8145,26.247,26.3791,797000.0],["2020-11-06",26.4491,27.1255,25.8971,26.006,1372900.0],["2020-11-09",27.4054,27.8097,24.28,24.2878,3024700.0],["2020-11-10",24.2878,25.9127,24.2256,25.8272,2536800.0],["2020-11-11",25.9127,26.2859,25.695,26.2003,1891200.0],["2020-11-12",26.4647,26.4647,25.8893,26.0837,1455800.0],["2020-11-13",26.2159,26.5657,26.0915,26.4336,1398800.0],["2020-11-16",26.8923,26.97,25.6717,26.3636,2058800.0],["2020-11-17",26.247,26.97,26.0915,26.3092,1539600.0],["2020-11-18",26.317,26.4724,25.625,25.6483,755200.0],["2020-11-19",25.4695,25.8738,25.213,25.8582,778800.0],["2020-11-20",25.8038,25.9282,25.5628,25.7961,959900.0],["2020-11-23",25.8272,26.0137,24.9875,25.0652,884200.0],["2020-11-24",25.213,25.384,24.8709,24.9409,1572100.0],["2020-11-25",24.9875,25.4151,24.8631,25.4151,1110800.0],["2020-11-27",25.3918,25.4851,24.661,24.7776,262600.0],["2020-11-30",24.832,25.3685,24.6998,25.2907,1541500.0],["2020-12-01",25.4695,25.5628,25.2518,25.3374,1181600.0],["2020-12-02",25.2985,25.5473,24.9253,25.0575,792900.0],["2020-12-03",25.1119,25.454,25.0963,25.3218,941300.0],["2020-12-04",25.4229,25.7028,25.1508,25.4617,778900.0],["2020-12-07",25.3374,25.6406,25.1974,25.3063,1457700.0],["2020-12-08",25.3451,25.4229,24.9331,24.9331,1055300.0],["2020-12-09",25.0575,25.2985,24.7543,25.1819,1302300.0],["2020-12-10",25.1041,25.3762,24.9875,25.3063,2241600.0],["2020-12-11",25.3063,25.8427,25.2596,25.5861,1744000.0],["2020-12-14",25.6639,26.3325,25.3218,25.3374,2873500.0],["2020-12-15",25.3063,25.5162,24.902,25.5162,1308500.0],["2020-12-16",25.5939,25.7183,25.3063,25.6483,2321300.0],["2020-12-17",25.7805,26.1148,25.7028,26.0604,1713100.0],["2020-12-18",26.1381,26.3169,25.6017,25.7961,2135400.0],["2020-12-21",25.4695,26.0526,25.4462,25.9826,1304100.0],["2020-12-22",26.0293,26.418,25.8971,26.3947,729800.0],["2020-12-23",26.5113,26.6046,25.8582,25.9438,734900.0],["2020-12-24",26.0293,26.2703,25.9671,26.2003,267100.0],["2020-12-28",26.2392,26.2859,26.0215,26.2314,735800.0],["2020-12-29",26.2159,26.4802,26.0371,26.2625,1248300.0],["2020-12-30",26.2625,26.418,26.0993,26.2314,660900.0],["2020-12-31",26.2314,26.5299,25.9408,26.3964,1240000.0],["2021-01-04",26.3728,26.4592,25.3754,25.3911,1072900.0],["2021-01-05",25.2811,25.6581,24.9748,25.0298,1229700.0],["2021-01-06",25.0377,25.8623,24.6921,25.8466,2682400.0],["2021-01-07",25.8859,26.0429,25.5874,26.0429,2454700.0],["2021-01-08",26.2,26.6398,26.0351,26.4749,1067900.0],["2021-01-11",26.3571,26.6084,26.0822,26.2786,985200.0],["2021-01-12",26.1922,26.5691,26.0744,26.4513,778300.0],["2021-01-13",26.6084,26.9147,26.4749,26.6241,1756800.0],["2021-01-14",26.6555,26.6555,26.2471,26.5534,670400.0],["2021-01-15",26.6398,27.0561,26.4513,27.0482,906200.0],["2021-01-19",27.1032,27.1032,26.6398,26.7576,916400.0],["2021-01-20",26.7576,27.4173,26.577,27.3074,1384700.0],["2021-01-21",27.276,27.433,26.9775,27.3231,742700.0],["2021-01-22",27.2446,27.5901,27.0247,27.4645,829200.0],["2021-01-25",27.4645,27.9435,27.2367,27.7236,1019600.0],["2021-01-26",27.7158,28.0849,27.6137,27.92,764300.0],["2021-01-27",27.8493,28.0378,27.598,27.9749,1340100.0],["2021-01-28",28.1085,28.1085,27.2917,27.2917,1137400.0],["2021-01-29",27.166,27.7236,27.0089,27.3624,1357500.0],["2021-02-01",27.433,27.9357,27.0796,27.9357,912500.0],["2021-02-02",27.9357,27.9985,27.6058,27.8729,850100.0],["2021-02-03",27.7393,28.0456,27.3624,27.9749,729600.0],["2021-02-04",27.7786,28.3284,27.6137,27.7786,1736500.0],["2021-02-05",27.7629,27.8807,27.5037,27.7158,780000.0],["2021-02-08",27.7158,28.1242,27.4566,28.0771,940200.0],["2021-02-09",28.0771,28.7446,27.9121,28.6661,991400.0],["2021-02-10",28.7682,29.0195,28.3048,28.5169,1033000.0],["2021-02-11",28.4933,28.6111,28.0378,28.2341,916400.0],["2021-02-12",28.1242,28.1713,27.8257,28.1713,1179800.0],["2021-02-16",28.0771,28.1085,27.5194,28.0928,1129100.0],["2021-02-17",28.2263,28.2891,27.8493,28.2027,1221700.0],["2021-02-18",28.1477,28.4776,28.0928,28.2577,1203100.0],["2021-02-19",28.3127,28.6425,28.1242,28.619,861500.0],["2021-02-22",28.619,28.7682,28.1634,28.5954,952500.0],["2021-02-23",28.776,29.6635,28.6896,29.53,1250500.0],["2021-02-24",29.5693,30.1897,29.4357,29.8756,1635500.0],["2021-02-25",29.8363,30.6531,29.8284,30.2839,1827500.0],["2021-02-26",29.8127,30.818,29.0116,29.0274,2339200.0],["2021-03-01",29.208,29.6635,28.6425,28.6425,2377100.0],["2021-03-02",28.5404,28.7839,28.2263,28.4305,2179400.0],["2021-03-03",28.3912,28.4305,27.92,28.1477,1257000.0],["2021-03-04",28.2184,28.5404,27.4566,27.81,1515600.0],["2021-03-05",28.0299,28.6347,27.6687,28.6347,1276000.0],["2021-03-08",28.776,29.475,28.564,29.1452,851200.0],["2021-03-09",29.2158,29.4829,29.0431,29.0902,656200.0],["2021-03-10",29.1687,29.6399,29.0902,29.5143,764500.0],["2021-03-11",29.3022,29.7028,29.1609,29.1766,616700.0],["2021-03-12",29.2473,29.8206,29.1059,29.8206,1232100.0],["2021-03-15",29.9462,30.4018,29.8441,30.2525,764200.0],["2021-03-16",30.3311,30.3782,30.0405,30.2211,888900.0],["2021-03-17",30.0719,30.2133,29.53,29.7577,642900.0],["2021-03-18",29.6714,29.8677,29.3337,29.852,903600.0],["2021-03-19",29.7892,29.8363,28.6739,28.6975,2021700.0],["2021-03-22",28.5797,29.1844,28.4855,29.098,767600.0],["2021-03-23",29.1687,29.7892,29.0902,29.6085,903300.0],["2021-03-24",29.6085,29.7656,29.3886,29.4279,1225300.0],["2021-03-25",29.3808,29.742,28.7525,29.6085,1264000.0],["2021-03-26",29.742,30.1269,29.585,29.9541,1431600.0],["2021-03-29",30.0248,30.4567,29.7813,30.2525,797300.0],["2021-03-30",30.2918,30.3703,30.0562,30.119,720400.0],["2021-03-31",30.0715,30.5311,29.7545,29.9764,1325200.0],["2021-04-01",30.3726,30.7212,29.9764,30.7212,1073000.0],["2021-04-05",30.7054,30.8956,30.4994,30.7846,797900.0],["2021-04-06",30.7212,31.0857,30.6499,31.062,947100.0],["2021-04-07",31.1016,31.4265,30.7371,31.2997,1031100.0],["2021-04-08",31.2997,31.6246,31.165,31.2284,834700.0],["2021-04-09",31.3235,31.4978,31.1808,31.3552,819600.0],["2021-04-12",31.4344,31.6008,31.2284,31.5533,709600.0],["2021-04-13",31.6483,32.2268,31.6483,32.1396,1588900.0],["2021-04-14",32.1317,32.1317,31.7751,31.791,679000.0],["2021-04-15",31.9019,32.2347,31.8623,32.211,602400.0],["2021-04-16",32.4011,32.409,32.1396,32.1792,649500.0],["2021-04-19",32.2823,32.6151,32.1396,32.5279,1050600.0],["2021-04-20",32.6071,33.2252,32.5992,33.0192,1053500.0],["2021-04-21",33.0588,33.1301,32.8053,32.9717,708700.0],["2021-04-22",33.0192,33.3045,32.8132,33.0667,983300.0],["2021-04-23",33.035,33.3441,32.8528,33.3045,746700.0],["2021-04-26",33.6293,33.6531,32.8845,32.9241,977600.0],["2021-04-27",33.0984,33.0984,32.8132,32.9083,842000.0],["2021-04-28",32.9479,33.1539,32.6468,32.7102,1167100.0],["2021-04-29",32.8607,33.352,32.8607,33.2252,844300.0],["2021-04-30",33.2173,33.7165,32.7577,33.5501,1111700.0],["2021-05-03",33.6056,33.7007,32.9003,33.0588,1392100.0],["2021-05-04",33.0826,33.5184,33.035,33.2014,1342800.0],["2021-05-05",33.0192,33.3995,32.417,32.94,1398800.0],["2021-05-06",33.0271,33.455,33.0033,33.2965,1062000.0],["2021-05-07",33.2252,33.4788,33.0271,33.4233,1001300.0],["2021-05-10",33.6848,34.1603,33.5818,33.7957,1176900.0],["2021-05-11",33.6214,33.6214,32.6626,32.8766,989800.0],["2021-05-12",32.8845,32.9716,32.2426,32.306,658500.0],["2021-05-13",32.2981,33.4075,32.2981,33.1618,1026100.0],["2021-05-14",33.5263,33.669,33.2648,33.3203,1438900.0],["2021-05-17",33.4075,33.8116,33.3124,33.6056,990400.0],["2021-05-18",33.566,33.8037,33.3837,33.6293,768600.0],["2021-05-19",33.455,33.558,32.9558,33.5343,847300.0],["2021-05-20",33.5025,33.8987,33.3045,33.8433,820500.0],["2021-05-21",33.875,34.1761,33.6531,33.8354,596800.0],["2021-05-24",34.0018,34.1682,33.8354,34.0255,990000.0],["2021-05-25",33.978,34.2078,33.669,33.978,1084900.0],["2021-05-26",34.0255,34.3663,33.9542,34.1365,1124900.0],["2021-05-27",34.2078,34.2712,33.9225,34.1127,1266100.0],["2021-05-28",34.3346,34.81,34.0493,34.6991,1518900.0],["2021-06-01",34.81,35.3171,34.6119,35.2696,1373400.0],["2021-06-02",35.3013,35.6579,35.024,35.6183,1016100.0],["2021-06-03",35.7292,35.8639,35.3568,35.8005,940900.0],["2021-06-04",36.0303,36.062,35.5232,35.6341,1030300.0],["2021-06-07",35.7134,36.3314,35.7134,36.1809,675600.0],["2021-06-08",36.2126,36.5454,36.1967,36.4186,646600.0],["2021-06-09",36.4661,36.5612,36.379,36.482,437300.0],["2021-06-10",36.4186,36.9257,36.2997,36.7593,512200.0],["2021-06-11",36.6642,36.7989,36.4741,36.7593,537200.0],["2021-06-14",36.8069,37.0921,36.6959,37.0129,661700.0],["2021-06-15",37.0129,37.0129,36.688,36.7038,638100.0],["2021-06-16",36.8148,36.8782,36.3393,36.3473,1229900.0],["2021-06-17",36.2522,36.8148,36.0541,36.7355,895700.0],["2021-06-18",36.6088,36.9574,36.3156,36.3235,1448300.0],["2021-06-21",36.5137,37.4566,36.474,37.4091,751100.0],["2021-06-22",37.3932,37.5834,36.9891,37.0129,863500.0],["2021-06-23",36.8386,37.3615,36.7355,37.2268,796400.0],["2021-06-24",37.3061,37.4249,36.9812,37.1476,567100.0],["2021-06-25",37.0525,37.8211,37.0525,37.7815,1524000.0],["2021-06-28",37.8607,37.9321,36.997,37.2902,977200.0],["2021-06-29",37.2981,37.4804,37.0683,37.1238,560800.0],["2021-06-30",36.9881,37.2755,36.8604,36.9722,1134800.0],["2021-07-01",36.9243,37.3313,36.7806,36.9562,930300.0],["2021-07-02",37.1797,37.467,37.1478,37.3792,650600.0],["2021-07-06",37.4431,38.4488,37.3234,38.345,1158600.0],["2021-07-07",38.3371,38.5925,38.0737,38.1056,1888600.0],["2021-07-08",38.0417,38.2333,37.8422,37.8901,1107500.0],["2021-07-09",37.93,38.7202,37.8581,38.7202,2095700.0],["2021-07-12",38.7202,39.0395,38.5845,39.0315,545600.0],["2021-07-13",39.0315,39.0315,38.2493,38.2892,829700.0],["2021-07-14",38.2333,38.9517,38.2333,38.6324,1112200.0],["2021-07-15",38.5925,38.816,38.4408,38.6164,1331800.0],["2021-07-16",38.7761,39.1113,38.6404,38.784,871700.0],["2021-07-19",38.5765,38.6803,37.7225,37.8981,1444000.0],["2021-07-20",38.2493,38.6963,38.2094,38.353,2468800.0],["2021-07-21",38.1615,38.4648,37.9539,37.9779,1050700.0],["2021-07-22",37.9699,38.4648,37.8182,38.2972,871300.0],["2021-07-23",38.353,39.1432,38.353,39.0953,643000.0],["2021-07-26",38.9197,39.1512,38.5526,38.8878,618000.0],["2021-07-27",38.9197,39.231,38.6962,38.9996,692200.0],["2021-07-28",39.0155,39.3907,38.816,39.1831,1188400.0],["2021-07-29",39.2231,39.7738,39.1991,39.3747,763600.0],["2021-07-30",39.5423,40.6598,39.5343,39.6381,1068600.0],["2021-08-02",39.9973,40.2128,39.7818,39.8377,1049400.0],["2021-08-03",39.9015,40.2208,39.7499,40.2048,753500.0],["2021-08-04",40.2767,40.4842,39.9414,40.0851,943100.0],["2021-08-05",40.2687,40.3086,39.5822,40.1569,975400.0],["2021-08-06",40.125,40.3645,39.9175,40.0212,815100.0],["2021-08-09",39.9095,40.1809,39.6381,39.7738,1400200.0],["2021-08-10",39.9255,40.2527,39.8856,39.8935,792600.0],["2021-08-11",40.125,40.1809,39.7738,39.9973,719400.0],["2021-08-12",40.2208,40.3246,39.9813,40.2847,583400.0],["2021-08-13",40.4203,40.572,40.1809,40.4283,620400.0],["2021-08-16",40.4682,40.6438,40.3645,40.556,473200.0],["2021-08-17",40.4602,40.7396,40.3086,40.6917,730800.0],["2021-08-18",40.6678,40.8913,40.4682,40.58,627500.0],["2021-08-19",40.1968,40.7636,40.109,40.7077,912700.0],["2021-08-20",40.8035,41.2904,40.6279,40.9791,596000.0],["2021-08-23",40.9072,41.027,40.5002,40.6758,740600.0],["2021-08-24",40.7636,40.8913,40.1889,40.572,765200.0],["2021-08-25",40.4762,41.0349,40.4124,40.7396,729900.0],["2021-08-26",41.0509,41.7773,40.995,41.6176,1853600.0],["2021-08-27",41.8571,42.336,41.8172,42.1364,1406400.0],["2021-08-30",42.1444,42.7032,42.0965,42.5994,1451000.0],["2021-08-31",42.4797,42.9346,42.1684,42.7032,1425700.0],["2021-09-01",42.7271,42.9745,42.4318,42.9187,1233000.0],["2021-09-02",43.0464,43.5413,42.8149,43.5333,1355100.0],["2021-09-03",43.5013,43.8525,43.0384,43.7807,905700.0],["2021-09-07",43.7009,43.7009,42.8867,43.3098,960100.0],["2021-09-08",43.0943,43.9563,43.0703,43.8446,801400.0],["2021-09-09",43.8047,43.8047,42.5036,42.5276,1305700.0],["2021-09-10",42.6473,43.0304,42.344,42.6154,1003500.0],["2021-09-13",42.9107,43.1502,42.5355,42.5355,545900.0],["2021-09-14",42.6233,42.6233,41.8012,42.1364,737900.0],["2021-09-15",42.2721,42.6074,42.0886,42.1684,607200.0],["2021-09-16",42.1524,42.336,41.8331,41.9688,636200.0],["2021-09-17",42.0407,42.1285,41.1627,41.3542,2217600.0],["2021-09-20",41.027,41.7852,40.8194,41.4181,787500.0],["2021-09-21",41.5458,41.905,41.434,41.434,582400.0],["2021-09-22",41.7134,41.7134,40.8593,41.003,995200.0],["2021-09-23",41.0589,41.2185,40.4762,40.548,835800.0],["2021-09-24",40.548,40.7476,39.7978,40.0292,1321100.0],["2021-09-27",40.0691,40.3325,39.263,39.3029,1041400.0],["2021-09-28",39.0315,39.702,38.6723,39.3108,1217000.0],["2021-09-29",39.3907,40.1729,39.3907,39.8377,882600.0],["2021-09-30",39.9421,40.127,38.8652,38.9375,1142500.0],["2021-10-01",39.1947,39.3876,38.5518,39.0742,847500.0],["2021-10-04",38.8813,39.2671,38.8331,39.0179,957300.0],["2021-10-05",39.0179,39.0501,38.3589,38.6,1220800.0],["2021-10-06",38.5759,39.484,38.4152,39.4278,992100.0],["2021-10-07",39.4841,40.0868,39.3233,39.4198,982000.0],["2021-10-08",39.5001,39.5885,39.1304,39.1385,598300.0],["2021-10-11",39.4278,39.5242,38.9134,39.4519,559500.0],["2021-10-12",39.7894,40.7217,39.6046,40.6494,867300.0],["2021-10-13",40.6413,41.7343,40.4645,41.6298,1065000.0],["2021-10-14",41.7182,42.1602,41.6379,42.1361,591700.0],["2021-10-15",42.2888,42.2888,41.5173,41.8709,769400.0],["2021-10-18",41.6539,42.5058,41.3244,42.2728,544100.0],["2021-10-19",42.3049,42.3853,41.8468,41.9031,365500.0],["2021-10-20",41.9031,42.3933,41.9031,42.3853,339500.0],["2021-10-21",42.5541,42.6344,42.1603,42.3531,588100.0],["2021-10-22",42.5219,43.0121,42.4013,42.7148,1036200.0],["2021-10-25",43.0282,43.1568,42.6826,43.0523,871000.0],["2021-10-26",43.1166,43.2211,42.5621,43.0121,476800.0],["2021-10-27",43.1488,43.2211,42.3853,42.4978,1074000.0],["2021-10-28",42.7148,44.1935,42.7148,44.1212,1203900.0],["2021-10-29",44.0328,44.523,43.9203,44.2096,1530900.0],["2021-11-01",44.2578,44.6034,42.9237,44.0328,900000.0],["2021-11-02",44.1694,44.8847,44.0971,44.8365,1063400.0],["2021-11-03",45.1097,45.5196,44.0247,44.3543,1240200.0],["2021-11-04",44.4186,44.8847,44.1533,44.4346,610400.0],["2021-11-05",43.8238,44.6838,42.5621,43.0202,1063600.0],["2021-11-08",43.3015,43.5345,42.6183,43.5104,962800.0],["2021-11-09",43.8238,44.0408,43.3095,43.4702,710500.0],["2021-11-10",43.3015,43.7917,43.3015,43.4783,571100.0],["2021-11-11",43.5426,43.7194,43.3095,43.7194,415500.0],["2021-11-12",43.6229,44.0006,43.2693,43.8801,657400.0],["2021-11-15",43.9926,44.2498,43.5024,44.2337,474900.0],["2021-11-16",42.1924,43.3818,42.0236,42.8514,2136400.0],["2021-11-17",42.0558,43.205,41.7745,43.1729,9278600.0],["2021-11-18",43.414,43.9846,42.9237,43.7756,3324500.0],["2021-11-19",43.5988,44.1935,43.3336,44.0569,3106700.0],["2021-11-22",45.0856,45.1499,43.0684,43.1648,1890900.0],["2021-11-23",43.213,43.5988,42.9639,43.2934,1686400.0],["2021-11-24",43.4381,44.3141,43.2372,44.2498,1237400.0],["2021-11-26",43.8801,44.0006,42.8916,43.197,700500.0],["2021-11-29",43.7354,44.4346,43.2211,44.1614,1892200.0],["2021-11-30",44.089,44.29,43.1407,43.3336,1937100.0],["2021-12-01",43.6229,44.1373,42.6264,42.6746,2612000.0],["2021-12-02",43.2211,44.306,43.0443,44.0248,2099100.0],["2021-12-03",44.2016,44.3382,42.8916,43.6712,1584600.0],["2021-12-06",43.7997,44.2016,42.9398,43.7194,1927900.0],["2021-12-07",44.1614,44.7802,43.7595,44.1774,2606400.0],["2021-12-08",44.3382,45.0454,44.2739,44.6677,1680600.0],["2021-12-09",44.4989,44.5311,43.6872,43.7836,1057600.0],["2021-12-10",43.7194,43.8158,43.1568,43.647,2295500.0],["2021-12-13",43.5024,44.3301,43.5024,44.1533,1781100.0],["2021-12-14",44.1935,44.3141,42.9157,43.5184,2686800.0],["2021-12-15",43.5265,44.1614,43.5265,43.9203,2855000.0],["2021-12-16",44.1614,44.1774,43.414,43.8158,1964300.0],["2021-12-17",44.1694,45.0776,43.9605,44.8365,3486900.0],["2021-12-20",44.5391,45.3749,44.1614,44.9249,1946300.0],["2021-12-21",45.399,46.042,44.4828,44.8365,1910100.0],["2021-12-22",44.8365,45.4714,44.8365,45.3508,1417700.0],["2021-12-23",45.4472,45.4472,44.6436,44.8445,1121900.0],["2021-12-27",44.1533,45.2463,43.9685,45.2463,5515500.0],["2021-12-28",45.3347,45.5999,44.8847,45.4071,1976700.0],["2021-12-29",45.5758,45.7767,45.1418,45.6321,1545400.0],["2021-12-30",45.5919,46.0098,45.4714,45.825,1741900.0],["2021-12-31",45.9545,46.4323,45.9464,46.0841,2089900.0],["2022-01-03",46.157,46.3432,43.7519,44.3917,2873700.0],["2022-01-04",44.3269,44.7723,43.841,44.1649,2994000.0],["2022-01-05",43.9301,44.4403,42.8693,43.6791,3175100.0],["2022-01-06",43.6953,44.1406,43.096,43.76,2583100.0],["2022-01-07",43.6386,43.6872,41.3064,41.4603,4424100.0],["2022-01-10",41.3145,42.3591,40.8611,42.2943,2515600.0],["2022-01-11",42.343,43.0636,42.0109,42.7073,2990400.0],["2022-01-12",42.6183,43.2904,42.5859,42.8855,1105900.0],["2022-01-13",42.9179,43.0717,42.0514,42.181,1460100.0],["2022-01-14",42.1162,42.1162,40.9825,41.3631,1630200.0],["2022-01-18",41.0635,41.1688,40.4886,40.5857,1489300.0],["2022-01-19",40.7963,41.2821,40.6667,40.6991,1387200.0],["2022-01-20",40.6586,41.6384,40.4724,40.4967,1458200.0],["2022-01-21",40.4886,41.2093,40.4886,40.9663,1692000.0],["2022-01-24",40.8287,41.1769,39.6545,40.9339,1876300.0],["2022-01-25",40.5696,41.0311,39.7274,40.7153,1352300.0],["2022-01-26",41.104,41.2336,39.8488,40.0027,1789000.0],["2022-01-27",40.3023,41.0716,39.7112,39.8003,1268800.0],["2022-01-28",39.857,41.2498,39.112,41.2336,1163600.0],["2022-01-31",41.436,41.6142,40.6343,41.0878,1259700.0],["2022-02-01",41.2174,41.2902,40.2052,40.942,871000.0],["2022-02-02",41.2579,42.3268,41.2174,42.1243,2333300.0],["2022-02-03",41.7437,42.0919,41.355,41.7923,1060400.0],["2022-02-04",41.5818,41.8652,41.266,41.4279,1524300.0],["2022-02-07",41.5008,41.6789,40.9663,41.2659,1242500.0],["2022-02-08",41.3064,41.6789,41.0878,41.2821,1417800.0],["2022-02-09",41.8409,42.3591,41.7599,42.351,900900.0],["2022-02-10",41.7518,42.3834,41.0878,41.2659,1669700.0],["2022-02-11",41.2903,41.7194,40.5938,40.9582,1010900.0],["2022-02-14",40.9825,41.2012,40.1242,40.3185,1413300.0],["2022-02-15",40.7558,40.9663,39.6383,39.865,1183600.0],["2022-02-16",40.0594,40.1404,39.1767,39.7436,1484000.0],["2022-02-17",39.8326,39.865,39.112,39.201,1155900.0],["2022-02-18",39.0472,39.4683,38.8852,38.9419,906200.0],["2022-02-22",38.8042,39.6221,38.6099,38.8204,1268300.0],["2022-02-23",39.1767,39.857,38.8285,38.9662,1774000.0],["2022-02-24",38.5775,39.4278,38.3103,39.201,1855000.0],["2022-02-25",39.3306,40.4157,38.9257,40.2699,1630400.0],["2022-02-28",39.9784,40.1728,38.2779,39.0391,4048300.0],["2022-03-01",39.1281,39.6383,38.9905,39.1686,1915700.0],["2022-03-02",39.4359,39.9379,39.3549,39.7274,1776100.0],["2022-03-03",39.9703,40.8935,39.946,40.8206,1260000.0],["2022-03-04",40.4481,41.5737,40.3347,41.517,1476900.0],["2022-03-07",41.3145,41.8247,41.023,41.1121,1813400.0],["2022-03-08",40.8935,41.0716,40.0432,40.2213,1188000.0],["2022-03-09",40.8044,40.8854,40.1809,40.2618,1495400.0],["2022-03-10",39.8974,40.1485,39.4926,40.0108,1422100.0],["2022-03-11",40.2294,40.4886,39.5006,39.5492,1337600.0],["2022-03-14",39.6869,39.9784,39.2982,39.5006,1922900.0],["2022-03-15",39.6869,39.9865,39.4116,39.7922,2132800.0],["2022-03-16",39.9784,40.5453,39.4197,40.2132,1238100.0],["2022-03-17",40.0594,41.3307,40.0594,41.0149,1124600.0],["2022-03-18",41.2093,41.6142,40.7558,40.8692,1560700.0],["2022-03-21",40.8449,41.2012,40.61,40.8692,1286900.0],["2022-03-22",41.0392,41.2659,40.5533,40.7234,1525700.0],["2022-03-23",40.5696,40.7963,40.0999,40.3347,1546400.0],["2022-03-24",40.359,40.853,40.2133,40.8287,1757800.0],["2022-03-25",41.1364,41.266,40.5291,41.0959,2060200.0],["2022-03-28",41.2174,41.768,40.9906,41.7518,899600.0],["2022-03-29",42.1081,43.7762,42.0919,43.5819,1816100.0],["2022-03-30",43.4847,43.7196,42.8936,43.0717,1885500.0],["2022-03-31",43.4799,43.7085,42.4431,42.4758,1311000.0],["2022-04-01",42.5166,43.5534,42.5166,43.4881,767200.0],["2022-04-04",43.6187,43.6759,42.3615,42.8432,1237200.0],["2022-04-05",42.8513,43.5452,42.5901,42.7615,1121500.0],["2022-04-06",42.5901,43.8146,42.4676,43.7901,1224200.0],["2022-04-07",43.9208,44.1657,43.4554,43.8391,1534300.0],["2022-04-08",43.9698,44.3208,43.4963,43.635,954300.0],["2022-04-11",43.6105,43.9208,42.9248,43.3003,1435700.0],["2022-04-12",43.2758,43.8881,43.137,43.7657,1034100.0],["2022-04-13",43.8799,44.133,43.3248,43.831,1067600.0],["2022-04-14",44.0106,44.28,43.6595,43.8228,887200.0],["2022-04-18",43.5697,43.9697,43.2922,43.5126,907200.0],["2022-04-19",43.6922,44.3861,43.5126,43.9616,1901300.0],["2022-04-20",44.0759,44.8596,44.0351,44.4596,1421800.0],["2022-04-21",44.4922,44.5739,43.7493,43.782,1080100.0],["2022-04-22",43.6759,43.684,42.9819,43.0881,722600.0],["2022-04-25",43.0799,43.186,42.0105,42.6554,1167200.0],["2022-04-26",42.7697,42.9085,41.7492,41.7819,1147000.0],["2022-04-27",41.7819,42.5085,41.5615,41.6594,1503000.0],["2022-04-28",41.7819,42.6227,41.5043,42.4513,1291300.0],["2022-04-29",41.6023,41.6023,38.7042,38.7858,4012700.0],["2022-05-02",38.7613,39.2511,36.6714,37.5694,3158700.0],["2022-05-03",37.6102,38.0102,37.0714,37.9123,2186300.0],["2022-05-04",38.0102,38.9572,37.6184,38.8184,2892400.0],["2022-05-05",38.7858,39.1205,37.2592,37.5449,2471400.0],["2022-05-06",37.3653,37.4061,35.7244,36.0346,1775200.0],["2022-05-09",35.4632,35.7407,33.8059,33.9692,2228300.0],["2022-05-10",34.5325,35.553,34.4672,34.8427,2438800.0],["2022-05-11",34.6631,35.7162,34.4672,34.5243,1278100.0],["2022-05-12",34.4672,34.6468,33.8223,34.3447,1246400.0],["2022-05-13",34.6141,35.3407,34.3937,35.2999,1439400.0],["2022-05-16",35.1121,35.4142,34.859,34.9407,1053400.0],["2022-05-17",35.0795,35.1856,34.3774,34.655,1324600.0],["2022-05-18",34.5162,34.6468,33.2018,33.5284,1791400.0],["2022-05-19",33.3161,33.6835,33.063,33.2426,1513200.0],["2022-05-20",33.5284,33.7406,32.9079,33.3406,1412300.0],["2022-05-23",34.1488,34.7203,33.4957,34.6631,2023500.0],["2022-05-24",34.4754,35.0223,34.0917,34.8999,2567300.0],["2022-05-25",34.7039,35.4877,34.5407,35.2917,2769700.0],["2022-05-26",35.6673,36.0999,35.5448,35.7816,2006000.0],["2022-05-27",36.1979,37.3,36.002,37.0551,1407400.0],["2022-05-31",36.6877,37.0143,36.2877,36.353,2097500.0],["2022-06-01",36.4102,36.7694,35.8142,36.4183,1737900.0],["2022-06-02",36.2224,36.5,35.6428,36.4673,1575900.0],["2022-06-03",36.0836,36.5489,35.5203,36.1326,1854200.0],["2022-06-06",36.3857,36.3857,35.2754,35.357,1686400.0],["2022-06-07",35.2427,36.2469,35.1366,36.1407,1788400.0],["2022-06-08",35.8632,35.9203,34.5488,34.6223,1462500.0],["2022-06-09",34.5325,35.006,34.3447,34.3529,1803900.0],["2022-06-10",33.8876,34.3611,33.7488,33.7978,1335300.0],["2022-06-13",32.8671,33.2181,31.9364,32.0262,1277900.0],["2022-06-14",32.1569,32.3936,31.5691,31.7323,2043900.0],["2022-06-15",32.0671,33.6018,32.0671,32.9569,1935600.0],["2022-06-16",32.1813,32.9732,32.1487,32.6222,1805500.0],["2022-06-17",32.9406,33.1937,32.2222,32.6549,2112200.0],["2022-06-21",33.1528,33.708,32.9079,33.063,2106500.0],["2022-06-22",32.8671,33.9121,32.8671,33.5528,1479800.0],["2022-06-23",33.7733,34.3447,33.708,34.1978,2243900.0],["2022-06-24",34.3529,35.5611,34.2304,35.5285,2159600.0],["2022-06-27",35.4958,35.904,35.2754,35.6917,1955900.0],["2022-06-28",36.0918,36.3204,35.6264,35.8305,2213100.0],["2022-06-29",35.7489,35.9285,35.3734,35.3897,1564200.0],["2022-06-30",35.0351,35.9009,34.763,35.2248,1344400.0],["2022-07-01",35.299,36.1153,35.0929,35.9421,1224400.0],["2022-07-05",35.703,35.703,34.7383,35.332,1374000.0],["2022-07-06",35.5793,36.1978,35.3155,35.5876,1057600.0],["2022-07-07",35.5546,35.7772,35.1341,35.266,1048400.0],["2022-07-08",35.1011,35.3732,34.9774,35.2248,971300.0],["2022-07-11",34.9692,35.2083,34.6806,34.7713,1146700.0],["2022-07-12",34.4827,34.7383,33.518,33.9467,1295600.0],["2022-07-13",33.7159,34.4662,33.386,34.0951,1151700.0],["2022-07-14",33.419,34.1529,33.3695,34.0869,1107000.0],["2022-07-15",34.6311,34.6311,33.9715,34.2848,1174400.0],["2022-07-18",34.6064,34.6476,34.0622,34.1941,579500.0],["2022-07-19",34.5734,35.0929,34.326,34.9774,925500.0],["2022-07-20",35.0599,35.9256,34.8867,35.5299,2821700.0],["2022-07-21",35.6371,35.6865,35.1836,35.6865,802700.0],["2022-07-22",36.0411,36.3132,35.703,35.9669,557600.0],["2022-07-25",35.9339,36.14,35.6371,35.8514,1009300.0],["2022-07-26",35.7113,36.14,35.5876,36.0411,941100.0],["2022-07-27",36.1071,36.4286,35.7855,36.3462,830100.0],["2022-07-28",36.709,37.6984,36.6513,37.6407,638600.0],["2022-07-29",37.6407,37.9293,37.4923,37.8221,672500.0],["2022-08-01",37.7809,38.0447,37.3356,37.6325,704900.0],["2022-08-02",37.4263,37.8386,36.9481,36.9893,1022000.0],["2022-08-03",37.6077,38.3746,37.4923,37.5335,1811500.0],["2022-08-04",37.5418,38.0942,37.3191,37.8963,1492800.0],["2022-08-05",37.3604,39.2981,37.3604,39.1991,2283500.0],["2022-08-08",39.6114,40.2298,39.1909,39.6609,1527600.0],["2022-08-09",39.7268,40.3865,39.7186,40.1473,1269000.0],["2022-08-10",40.5761,40.8482,40.3947,40.807,875800.0],["2022-08-11",41.0543,41.277,40.6668,40.7905,1266700.0],["2022-08-12",41.2275,41.747,40.9307,41.7305,766900.0],["2022-08-15",41.8212,41.9036,41.5656,41.714,1283000.0],["2022-08-16",41.5656,41.8129,41.3924,41.6315,2048300.0],["2022-08-17",41.2935,41.8954,41.0131,41.8377,953000.0],["2022-08-18",42.0521,42.118,41.4089,41.6563,1092600.0],["2022-08-19",41.648,41.7222,41.178,41.3182,1010100.0],["2022-08-22",41.0214,41.1121,40.4772,40.5101,962800.0],["2022-08-23",40.4524,40.4937,39.5784,39.7845,1188300.0],["2022-08-24",39.8423,40.7493,39.8423,40.2545,946000.0],["2022-08-25",40.4112,40.8152,40.1803,40.7493,861400.0],["2022-08-26",40.8729,40.8729,39.9165,39.9989,768300.0],["2022-08-29",39.7351,39.7351,39.2321,39.2321,1143300.0],["2022-08-30",39.43,39.43,38.2674,38.4076,1010900.0],["2022-08-31",38.7044,38.7703,37.6984,37.9705,1264500.0],["2022-09-01",37.7726,38.3333,37.5583,38.3086,842800.0],["2022-09-02",38.4982,38.7374,37.8139,37.8963,543500.0],["2022-09-06",38.1272,38.7374,37.9458,38.3911,705500.0],["2022-09-07",38.5477,39.1496,38.3911,39.0424,811400.0],["2022-09-08",38.7456,39.0672,38.3746,38.96,921500.0],["2022-09-09",39.1167,39.2321,38.6879,38.7456,1067600.0],["2022-09-12",38.8363,38.9105,38.4982,38.7291,876100.0],["2022-09-13",38.086,38.3004,37.4263,37.5665,972000.0],["2022-09-14",37.2202,37.3933,36.7502,37.0141,1558600.0],["2022-09-15",36.9316,36.9893,36.0741,36.0988,1312500.0],["2022-09-16",35.9751,36.0328,35.2578,35.7442,2218000.0],["2022-09-19",35.4062,35.7195,35.0186,35.67,1200400.0],["2022-09-20",35.233,35.3814,34.5239,34.6558,998200.0],["2022-09-21",34.9362,35.3237,34.3755,34.3837,930800.0],["2022-09-22",34.2106,34.2683,33.5345,33.9055,1795600.0],["2022-09-23",33.6416,33.8808,32.6852,33.1881,2209300.0],["2022-09-26",33.0315,33.1139,32.1657,32.7429,1755300.0],["2022-09-27",33.0562,33.3036,32.1657,32.3883,1489000.0],["2022-09-28",32.8006,33.4273,32.2976,33.1222,1356600.0],["2022-09-29",32.8583,33.0315,31.9183,32.545,1390500.0],["2022-09-30",32.8784,33.637,32.8451,33.3953,2021900.0],["2022-10-03",33.7204,33.9205,33.0035,33.6287,1437100.0],["2022-10-04",33.8371,34.6791,33.7788,34.2706,1413100.0],["2022-10-05",33.8455,34.0455,33.1702,33.9455,1210400.0],["2022-10-06",33.9622,34.1289,33.0118,33.1452,872700.0],["2022-10-07",32.8701,33.0868,31.628,31.9531,1057300.0],["2022-10-10",32.1198,32.1699,31.7364,31.778,1253800.0],["2022-10-11",31.728,32.2532,31.4613,32.1782,934900.0],["2022-10-12",32.1699,32.2949,31.5947,31.6197,1063400.0],["2022-10-13",30.9944,31.9865,30.6943,31.7614,1649800.0],["2022-10-14",32.1949,32.2782,31.0111,31.0445,1326200.0],["2022-10-17",31.7197,32.8868,31.653,32.8034,2035600.0],["2022-10-18",33.1119,33.587,32.7284,33.1535,1113800.0],["2022-10-19",32.7451,32.9118,31.9781,32.1865,822500.0],["2022-10-20",32.3366,32.695,31.9198,32.1782,821000.0],["2022-10-21",32.3032,32.3032,31.3446,31.8614,1493800.0],["2022-10-24",32.2949,32.5033,31.3029,31.4279,2418500.0],["2022-10-25",31.628,32.8868,31.628,32.8368,2706500.0],["2022-10-26",32.9201,33.412,32.5617,32.6534,1448700.0],["2022-10-27",32.9035,33.0952,32.495,32.8451,1546000.0],["2022-10-28",32.9868,34.9292,32.57,34.9042,1866000.0],["2022-10-31",34.7458,35.4043,34.6624,34.9042,2695100.0],["2022-11-01",35.1042,35.2126,34.6207,34.7875,1817600.0],["2022-11-02",34.4957,34.4957,32.645,32.9368,2944400.0],["2022-11-03",32.52,32.8618,31.9114,32.4283,2435400.0],["2022-11-04",32.545,32.7951,31.653,32.4366,2109000.0],["2022-11-07",32.7117,32.8868,32.0782,32.6784,1292600.0],["2022-11-08",32.8201,33.4703,32.5617,32.9285,1119500.0],["2022-11-09",32.6951,33.2036,32.3449,32.3699,1168000.0],["2022-11-10",33.1786,34.9125,33.1119,34.8625,1310300.0],["2022-11-11",35.0125,35.1126,34.0705,34.354,953100.0],["2022-11-14",34.2956,34.3373,33.6787,33.7287,939800.0],["2022-11-15",34.2206,34.3873,33.2703,33.487,1054600.0],["2022-11-16",33.537,33.8621,33.3286,33.6537,848600.0],["2022-11-17",33.1869,33.387,32.8868,33.1702,672200.0],["2022-11-18",33.6371,33.8205,33.0952,33.7954,725600.0],["2022-11-21",33.5537,33.9788,33.3786,33.8455,668000.0],["2022-11-22",33.9788,34.0205,33.6454,33.9538,685900.0],["2022-11-23",33.8621,34.1372,33.7871,33.9288,1012700.0],["2022-11-25",33.9205,34.0539,33.5537,33.6704,707000.0],["2022-11-28",33.5454,33.7371,32.4283,32.4366,1686200.0],["2022-11-29",32.4449,33.0118,32.2365,32.9951,1465100.0],["2022-11-30",32.8618,34.579,32.7034,34.504,2103100.0],["2022-12-01",34.7958,35.6795,33.9372,34.5124,1332500.0],["2022-12-02",34.2123,35.0042,34.0289,34.8625,2176600.0],["2022-12-05",36.4214,36.4881,35.296,35.3043,6007100.0],["2022-12-06",35.1376,35.5878,34.7374,34.8625,2695900.0],["2022-12-07",34.7041,35.5211,34.5957,35.0876,2405600.0],["2022-12-08",35.3043,36.1296,35.271,35.6211,2388100.0],["2022-12-09",35.5044,36.1379,35.4377,35.8128,2529200.0],["2022-12-12",35.8045,36.1463,35.5711,36.1129,2565900.0],["2022-12-13",37.155,37.6968,35.9545,36.0546,3997500.0],["2022-12-14",35.8462,36.5464,35.0876,35.1293,4244400.0],["2022-12-15",34.6791,35.0125,34.2456,34.6874,4519200.0],["2022-12-16",34.7291,34.7291,32.52,33.7121,36453200.0],["2022-12-19",33.4953,33.6537,32.7701,33.0618,3646300.0],["2022-12-20",32.7701,33.3036,32.3032,32.9785,2914300.0],["2022-12-21",33.2202,33.8621,33.0785,33.412,2462700.0],["2022-12-22",33.0868,33.3786,32.6784,33.3453,1597900.0],["2022-12-23",33.1619,33.9122,33.0785,33.9122,1167200.0],["2022-12-27",33.8455,34.1206,33.5787,34.1206,1103500.0],["2022-12-28",34.4707,34.4707,33.4286,33.5037,1256900.0],["2022-12-29",33.7704,34.4123,33.7121,34.304,1571500.0],["2022-12-30",34.2871,34.2871,33.5615,33.958,1158400.0],["2023-01-03",33.7303,34.0002,32.836,33.1903,2626000.0],["2023-01-04",33.3422,34.0424,33.1397,33.2831,3004900.0],["2023-01-05",32.9541,33.03,32.3213,32.8781,2508400.0],["2023-01-06",33.1144,33.4181,32.8022,33.2409,1804400.0],["2023-01-09",33.1903,34.1015,33.0975,33.9665,2276500.0],["2023-01-10",33.8568,33.9327,33.2325,33.8062,1338200.0],["2023-01-11",34.3293,35.5189,34.1437,35.5104,1873500.0],["2023-01-12",35.6623,35.9238,35.2826,35.8057,984300.0],["2023-01-13",35.4429,35.7973,35.0211,35.1983,2008200.0],["2023-01-17",35.3164,35.8141,35.1139,35.7635,2314900.0],["2023-01-18",36.0504,36.236,35.2911,35.3164,2467000.0],["2023-01-19",35.0548,35.8057,35.0548,35.6623,1895600.0],["2023-01-20",35.6032,35.966,35.2404,35.966,1181200.0],["2023-01-23",36.0166,36.6663,35.6623,36.565,2218200.0],["2023-01-24",36.7,37.0965,36.3794,36.7844,2897500.0],["2023-01-25",36.5903,36.835,36.4806,36.6241,1751700.0],["2023-01-26",36.8266,37.0122,36.5819,36.9869,1243200.0],["2023-01-27",36.9447,37.8727,36.8181,37.7209,1345500.0],["2023-01-30",37.0712,37.763,36.8687,37.299,1792300.0],["2023-01-31",37.2653,38.6911,37.2146,38.632,3006900.0],["2023-02-01",38.3367,38.5898,37.5015,38.3958,2060900.0],["2023-02-02",38.8008,39.8891,38.7839,39.5601,1629800.0],["2023-02-03",39.0454,39.2648,38.4549,39.2479,1475700.0],["2023-02-06",39.3407,40.91,39.3407,40.6653,3626200.0],["2023-02-07",40.3278,41.1546,39.9904,40.9268,3428600.0],["2023-02-08",40.91,40.9437,40.1253,40.1422,3736400.0],["2023-02-09",40.041,40.3278,38.6658,38.7501,2778600.0],["2023-02-10",38.4549,38.7417,37.898,38.5308,2453500.0],["2023-02-13",38.5561,39.1214,38.3958,38.9611,2745200.0],["2023-02-14",38.7501,39.2479,38.2271,38.2608,1873500.0],["2023-02-15",38.0414,39.0117,37.9739,38.9695,2671400.0],["2023-02-16",38.4802,38.6911,38.1089,38.303,1530400.0],["2023-02-17",38.2946,38.4042,37.7293,38.2355,2164400.0],["2023-02-21",37.9571,38.1174,37.7377,38.0246,1576400.0],["2023-02-22",38.1764,38.2102,36.7591,36.9278,1532900.0],["2023-02-23",37.1218,37.4931,36.9615,37.2568,2480100.0],["2023-02-24",38.1764,39.2226,37.5774,38.573,3703900.0],["2023-02-27",39.2226,39.4841,38.3536,39.3745,3167700.0],["2023-02-28",39.4082,40.37,39.2985,39.6444,3485500.0],["2023-03-01",39.2732,39.5263,38.5983,39.4588,2025400.0],["2023-03-02",39.2395,40.1,39.0876,40.0916,1665200.0],["2023-03-03",40.4037,41.0871,40.3531,41.0449,1782000.0],["2023-03-06",41.1124,41.1799,40.37,40.4712,1251600.0],["2023-03-07",40.4628,40.6484,39.7119,40.0157,1208700.0],["2023-03-08",39.8975,40.4122,39.7457,40.0157,1228500.0],["2023-03-09",40.1085,40.4122,39.3745,39.4166,1377600.0],["2023-03-10",39.5095,39.5263,38.2355,38.4886,4076000.0],["2023-03-13",38.3367,39.9566,38.1764,39.2563,2047500.0],["2023-03-14",39.636,40.0325,39.172,39.5432,1880200.0],["2023-03-15",39.2395,39.4841,38.3705,39.0707,2194900.0],["2023-03-16",38.8767,39.442,38.2439,39.3576,2347400.0],["2023-03-17",39.3238,39.5601,38.902,39.1129,2390200.0],["2023-03-20",39.4504,39.83,39.0707,39.7288,1359500.0],["2023-03-21",39.8722,40.0157,38.5055,38.9526,1699200.0],["2023-03-22",38.573,38.573,37.3243,37.4003,3034300.0],["2023-03-23",37.5606,38.1343,37.0965,37.2484,1560600.0],["2023-03-24",37.1303,38.0668,37.1134,38.0668,2225800.0],["2023-03-27",38.2017,38.438,37.8305,37.9233,1715400.0],["2023-03-28",37.4762,37.9824,36.9025,37.1303,1521600.0],["2023-03-29",37.5015,38.1174,37.3496,37.9993,1267600.0],["2023-03-30",38.5308,38.6742,38.2186,38.4042,1514800.0],["2023-03-31",38.643,39.4447,38.5577,39.4191,1821400.0],["2023-04-03",39.6665,41.1931,39.6665,40.4852,4045000.0],["2023-04-04",40.2549,40.8519,40.1952,40.724,2591000.0],["2023-04-05",40.7069,40.9031,40.1014,40.5449,1527500.0],["2023-04-06",40.7581,40.8093,39.8626,40.7667,2335900.0],["2023-04-10",40.5193,40.9884,40.5108,40.9799,1553700.0],["2023-04-11",40.9628,41.5513,40.8434,41.3466,2777900.0],["2023-04-12",41.6707,41.7304,41.0822,41.0993,1090700.0],["2023-04-13",40.6472,40.6814,39.8285,39.9308,2119400.0],["2023-04-14",40.0588,40.8008,39.1121,39.2912,2995800.0],["2023-04-17",39.2997,39.8797,38.8051,39.7859,1725200.0],["2023-04-18",39.675,40.3829,39.1718,39.2997,2723700.0],["2023-04-19",39.2059,39.6409,39.0609,39.4106,3086400.0],["2023-04-20",39.0439,39.1974,38.6686,38.933,1795400.0],["2023-04-21",39.1547,39.4277,38.8477,39.078,1232100.0],["2023-04-24",39.4106,39.5641,38.9415,39.53,1369900.0],["2023-04-25",39.4447,39.5897,38.771,38.788,1855500.0],["2023-04-26",38.8733,38.9927,38.2934,38.4384,1290700.0],["2023-04-27",38.4469,38.771,38.1399,38.6686,2383400.0],["2023-04-28",39.1547,39.368,38.2934,38.7965,2147700.0],["2023-05-01",38.8733,39.0353,37.8158,38.3104,1802200.0],["2023-05-02",38.1057,38.2337,37.2273,37.6622,1304800.0],["2023-05-03",37.7475,38.2166,37.1249,37.4405,1546700.0],["2023-05-04",37.5343,38.643,37.5173,38.3786,1367700.0],["2023-05-05",38.7454,39.4532,38.7454,39.2827,1306100.0],["2023-05-08",39.2059,39.7176,39.0012,39.5812,1031200.0],["2023-05-09",39.4191,39.5727,38.8904,39.2486,1975900.0],["2023-05-10",39.4788,39.6323,38.9159,39.3935,1092800.0],["2023-05-11",39.1889,39.3168,38.6089,38.6857,1124400.0],["2023-05-12",38.7027,39.3424,38.6089,39.3424,1242700.0],["2023-05-15",39.385,39.5215,38.933,39.095,1127200.0],["2023-05-16",39.095,39.095,38.5748,38.6004,1610600.0],["2023-05-17",38.771,39.0353,38.4469,38.7198,938000.0],["2023-05-18",38.6601,38.7795,38.0119,38.191,778600.0],["2023-05-19",38.5236,38.6857,38.0546,38.3019,703900.0],["2023-05-22",38.3531,38.8136,38.1228,38.3104,1211000.0],["2023-05-23",38.3189,38.7624,38.1825,38.4639,1248200.0],["2023-05-24",38.4469,38.6516,37.9266,38.0204,1170100.0],["2023-05-25",38.2507,38.2507,37.7305,37.7561,1268000.0],["2023-05-26",37.8755,38.3104,37.594,38.2166,666800.0],["2023-05-30",38.2422,38.8904,38.2422,38.5066,914600.0],["2023-05-31",38.5663,38.8904,37.8158,37.901,1647700.0],["2023-06-01",37.8072,38.1313,37.5428,37.7646,946200.0],["2023-06-02",38.0887,38.643,37.7902,38.6004,843800.0],["2023-06-05",38.2934,38.6089,37.9266,37.9266,641600.0],["2023-06-06",38.2251,38.2251,37.4661,37.5343,1558700.0],["2023-06-07",37.7305,38.8648,37.432,38.7283,1670400.0],["2023-06-08",38.3786,38.643,37.8413,38.1143,1505300.0],["2023-06-09",38.0546,38.1228,37.5087,37.7816,1647600.0],["2023-06-12",37.7816,38.1569,37.2102,37.8925,1632700.0],["2023-06-13",37.7049,38.0801,37.3126,37.5514,973500.0],["2023-06-14",37.5428,37.884,37.0652,37.3041,1567400.0],["2023-06-15",37.5855,38.0546,37.3296,37.9352,1298100.0],["2023-06-16",38.0631,38.3275,37.7816,38.0631,2019600.0],["2023-06-20",37.8499,38.1398,37.0738,38.0375,2142200.0],["2023-06-21",38.1398,38.498,37.8072,38.4298,1934900.0],["2023-06-22",38.5663,38.5663,37.3382,37.7816,1784700.0],["2023-06-23",37.7816,38.1484,36.9544,36.997,2693900.0],["2023-06-26",36.9032,37.6878,36.9032,37.6878,1060900.0],["2023-06-27",37.8755,38.5833,37.7731,38.5748,1279400.0],["2023-06-28",38.4383,38.5833,38.0801,38.3275,1458700.0],["2023-06-29",38.0972,38.4554,37.8413,38.2422,1640600.0],["2023-06-30",38.7509,39.1907,38.0007,38.5095,2329600.0],["2023-07-03",38.4233,39.2166,38.2767,38.7596,588400.0],["2023-07-05",38.7078,39.1217,38.2508,38.8113,1257900.0],["2023-07-06",38.3457,38.7251,37.9231,38.5612,1278000.0],["2023-07-07",38.2508,38.6302,38.0094,38.1818,1180800.0],["2023-07-10",38.0611,38.7164,37.9231,38.6819,1619900.0],["2023-07-11",38.8199,39.1907,38.5785,39.1217,637800.0],["2023-07-12",39.4753,39.9754,39.32,39.458,957900.0],["2023-07-13",39.5011,39.8288,39.1821,39.7426,900700.0],["2023-07-14",39.6994,40.1133,39.5011,40.0357,941700.0],["2023-07-17",39.9064,40.4065,39.8029,40.1392,875600.0],["2023-07-18",40.3289,40.3289,39.2166,39.3028,1472300.0],["2023-07-19",39.5097,39.9926,39.2252,39.5184,1409200.0],["2023-07-20",39.5442,39.7081,38.4664,38.6043,3854100.0],["2023-07-21",38.6388,39.2079,38.4578,39.0182,2212300.0],["2023-07-24",39.07,39.0786,38.0956,38.475,1741500.0],["2023-07-25",38.4233,38.7337,38.0783,38.1991,1479200.0],["2023-07-26",38.1128,38.7337,38.0094,38.2594,1261900.0],["2023-07-27",38.3715,38.6561,37.5696,37.6041,1004500.0],["2023-07-28",37.9145,38.0094,37.1816,37.3282,726600.0],["2023-07-31",37.4058,37.6041,37.0867,37.3885,1135000.0],["2023-08-01",37.5265,37.6558,36.5694,36.8367,1447900.0],["2023-08-02",36.5004,37.1816,36.4055,36.828,1384000.0],["2023-08-03",37.0005,37.4058,36.3365,37.1126,2618400.0],["2023-08-04",36.828,37.104,34.5085,35.0086,3830400.0],["2023-08-07",35.0259,36.1727,35.0259,36.0606,1797100.0],["2023-08-08",35.845,35.983,35.457,35.5691,1564100.0],["2023-08-09",35.5174,36.3797,35.3449,36.2934,1215200.0],["2023-08-10",36.2589,36.5866,35.914,36.1468,1418200.0],["2023-08-11",35.9226,36.5262,35.6812,36.2676,2262600.0],["2023-08-14",36.1641,36.3624,35.8709,36.2934,1936900.0],["2023-08-15",36.0347,36.4659,35.8019,36.0692,1253100.0],["2023-08-16",36.1296,36.3624,35.8106,35.8278,1424800.0],["2023-08-17",35.7847,35.9399,35.2501,35.2759,1848500.0],["2023-08-18",35.0431,35.7071,35.0431,35.6295,1508800.0],["2023-08-21",35.6295,35.914,35.3277,35.7071,1332900.0],["2023-08-22",35.8278,35.8537,35.5088,35.5519,969700.0],["2023-08-23",35.6209,36.3365,35.5519,36.1468,1243500.0],["2023-08-24",36.2072,36.4228,35.7071,35.7157,1978000.0],["2023-08-25",35.8623,36.1123,35.5432,35.9399,1198100.0],["2023-08-28",36.0434,36.6039,35.8364,35.9571,1869600.0],["2023-08-29",35.7933,36.4486,35.7933,36.4055,1759900.0],["2023-08-30",36.5866,36.5866,36.2762,36.44,855400.0],["2023-08-31",36.371,36.3969,35.8105,35.9658,1868300.0],["2023-09-01",36.1555,36.3538,35.6726,35.7761,1626400.0],["2023-09-05",35.6036,35.6381,34.9224,34.9914,3430100.0],["2023-09-06",35.1121,35.3449,34.5344,34.7844,2278700.0],["2023-09-07",34.7672,35.388,34.6637,35.1552,2324600.0],["2023-09-08",35.2156,35.4053,34.8707,34.9138,1225100.0],["2023-09-11",34.8793,35.3708,34.6982,35.2328,1553700.0],["2023-09-12",35.1035,35.1035,34.5258,35.0431,1875300.0],["2023-09-13",34.8362,34.9052,34.3188,34.6034,1648900.0],["2023-09-14",34.8965,35.1035,34.7672,35.0604,1497000.0],["2023-09-15",34.7931,35.595,34.75,35.4398,2746400.0],["2023-09-18",35.4311,35.4311,34.6551,34.7931,693200.0],["2023-09-19",34.8793,35.0776,34.6896,34.8448,849600.0],["2023-09-20",35.1983,35.2587,34.7413,34.7499,976400.0],["2023-09-21",34.5171,34.7068,33.5341,33.56,1316800.0],["2023-09-22",33.6893,33.9739,33.353,33.4048,1100400.0],["2023-09-25",33.3013,33.3789,33.0081,33.2841,907300.0],["2023-09-26",33.0168,33.2927,32.8615,33.1633,1151300.0],["2023-09-27",33.3875,33.6031,32.8616,33.1978,1577200.0],["2023-09-28",33.3444,33.5514,32.9909,33.3358,1439000.0],["2023-09-29",33.7638,33.8773,32.9428,33.3009,1497900.0],["2023-10-02",33.2135,33.3183,32.4712,32.7594,1121500.0],["2023-10-03",32.6197,32.6459,32.1044,32.3489,1190700.0],["2023-10-04",32.5498,32.6197,31.8948,32.2528,1948600.0],["2023-10-05",32.2267,32.3926,31.8948,32.3839,2177900.0],["2023-10-06",32.183,32.7419,31.8686,32.7157,1377100.0],["2023-10-09",32.5935,33.3533,32.5847,33.1961,1329200.0],["2023-10-10",33.1349,33.4319,32.9603,33.3096,2031200.0],["2023-10-11",33.5629,33.7899,33.2397,33.5629,1724000.0],["2023-10-12",33.4319,33.8336,33.2223,33.5192,2335200.0],["2023-10-13",33.6939,33.755,32.8118,33.0127,1468200.0],["2023-10-16",33.2397,33.7113,32.9603,33.4493,1054500.0],["2023-10-17",33.2485,33.6415,33.0913,33.3882,1806600.0],["2023-10-18",33.1175,33.1699,32.5236,32.5236,1080500.0],["2023-10-19",32.2528,32.5935,31.5716,31.5891,1571700.0],["2023-10-20",31.493,31.659,30.8992,31.0302,1988500.0],["2023-10-23",30.7594,31.0302,30.3577,30.5848,1918500.0],["2023-10-24",30.3315,30.4101,29.7463,29.9035,2522400.0],["2023-10-25",29.6677,29.6939,28.9865,29.0651,2448100.0],["2023-10-26",29.1612,29.9123,29.1612,29.8773,2210500.0],["2023-10-27",29.9909,30.0171,29.5018,29.6765,1902100.0],["2023-10-30",29.3009,29.7813,28.969,29.7027,2025800.0],["2023-10-31",30.0258,30.0345,29.2747,29.7725,2499600.0],["2023-11-01",29.8948,29.9035,29.1001,29.6503,3111300.0],["2023-11-02",30.2878,30.5585,30.1393,30.3926,2816500.0],["2023-11-03",30.9428,32.3664,30.9428,31.6328,3300900.0],["2023-11-06",31.5891,31.7114,31.1786,31.3446,2019300.0],["2023-11-07",31.397,31.8336,31.0738,31.4494,2967600.0],["2023-11-08",32.2354,32.6109,31.9821,32.3053,3279700.0],["2023-11-09",32.2878,32.7681,31.8249,31.9646,2800700.0],["2023-11-10",32.1742,32.3402,31.7638,31.8162,1925200.0],["2023-11-13",31.5105,31.6939,31.1699,31.5716,2084000.0],["2023-11-14",32.5935,33.8249,32.5498,33.7026,2532900.0],["2023-11-15",33.5454,34.4799,33.5454,34.2266,1809600.0],["2023-11-16",34.3926,34.7943,34.2441,34.314,2003700.0],["2023-11-17",34.5847,34.8292,34.0694,34.1044,1687100.0],["2023-11-20",34.0607,34.3751,33.7987,34.2354,920400.0],["2023-11-21",34.0345,34.2703,33.7987,33.9995,1056200.0],["2023-11-22",34.2179,34.2266,33.5629,33.6589,1309800.0],["2023-11-24",33.5541,33.8598,33.4406,33.7026,386600.0],["2023-11-27",33.755,34.0345,33.4581,33.8511,1354300.0],["2023-11-28",33.7375,34.279,33.4843,34.2179,2107000.0],["2023-11-29",34.4799,35.0039,34.4799,34.6371,2977200.0],["2023-11-30",34.6109,35.0039,34.5148,34.7244,2779000.0],["2023-12-01",34.5934,35.7463,34.5585,35.7463,1395900.0],["2023-12-04",35.6327,36.4799,35.5978,36.4624,1404400.0],["2023-12-05",36.3227,36.5934,36.0956,36.5061,1596700.0],["2023-12-06",36.6545,36.8903,36.3227,36.5148,1933500.0],["2023-12-07",36.5759,36.7157,36.3052,36.5148,1423200.0],["2023-12-08",36.6283,37.0912,36.5148,36.8379,1641800.0],["2023-12-11",36.4362,36.7593,36.2877,36.6545,1722100.0],["2023-12-12",36.6021,36.8816,36.3663,36.5934,1394100.0],["2023-12-13",36.6283,38.3488,36.4362,38.1654,2021500.0],["2023-12-14",39.0213,39.8772,38.9165,39.7113,2544100.0],["2023-12-15",39.7724,39.9471,39.2746,39.5104,4383000.0],["2023-12-18",39.458,39.5104,38.8379,38.899,1447000.0],["2023-12-19",39.1174,39.458,38.9602,39.2833,1530200.0],["2023-12-20",39.3881,40.1217,39.2397,39.3881,1602800.0],["2023-12-21",39.9121,40.1654,39.6065,40.1305,1773500.0],["2023-12-22",40.1567,40.7156,40.0519,40.2615,1656000.0],["2023-12-26",40.3925,41.0038,40.3051,40.8204,815400.0],["2023-12-27",40.8466,41.0912,40.768,41.0213,1020800.0],["2023-12-28",41.0475,41.4492,40.9427,41.423,856700.0],["2023-12-29",41.1052,41.3965,40.8845,40.9198,1182700.0],["2024-01-02",41.0699,42.2088,40.8933,42.1646,1941000.0],["2024-01-03",41.7408,41.7408,40.7609,40.858,1522300.0],["2024-01-04",40.5755,40.8668,40.3548,40.3813,1481900.0],["2024-01-05",40.2047,40.9728,39.8869,40.7609,1119000.0],["2024-01-08",40.5667,41.3171,40.5225,41.0964,1294500.0],["2024-01-09",40.7256,40.9198,40.496,40.6285,995600.0],["2024-01-10",40.6196,40.8139,40.1871,40.2312,1695100.0],["2024-01-11",39.9752,40.1429,38.9422,39.313,2030900.0],["2024-01-12",39.7633,40.0105,39.2601,39.9487,1203400.0],["2024-01-16",39.6838,39.9399,39.3307,39.931,1540400.0],["2024-01-17",39.4013,39.8427,39.0747,39.5426,1514400.0],["2024-01-18",39.5955,39.728,38.7215,39.3748,2331700.0],["2024-01-19",39.3484,40.1341,39.163,40.0281,2021900.0],["2024-01-22",40.293,40.6903,40.1694,40.3813,1450500.0],["2024-01-23",40.5755,40.655,39.931,40.0281,901400.0],["2024-01-24",40.4784,40.655,39.4984,39.6485,1131000.0],["2024-01-25",40.1959,40.4342,39.7898,40.0017,1184000.0],["2024-01-26",40.1694,40.2488,39.3572,39.4455,965500.0],["2024-01-29",39.4631,39.8692,39.2777,39.8251,1139200.0],["2024-01-30",39.3748,39.5514,38.5714,38.6156,1353500.0],["2024-01-31",38.801,39.313,37.7592,38.1565,2540400.0],["2024-02-01",38.0417,38.8275,37.8034,38.801,2514800.0],["2024-02-02",38.3684,38.6068,37.565,38.3419,1479800.0],["2024-02-05",37.7239,38.2095,37.6091,37.9799,1828100.0],["2024-02-06",38.0682,38.6244,37.9535,38.545,1297700.0],["2024-02-07",38.6597,39.3748,38.3772,38.6774,1803100.0],["2024-02-08",38.7922,39.1188,38.6597,38.8981,1705900.0],["2024-02-09",38.8716,39.163,38.5361,38.8098,1309500.0],["2024-02-12",38.8628,39.1541,38.492,38.5538,1479500.0],["2024-02-13",37.6356,38.0329,37.203,37.8917,1705600.0],["2024-02-14",37.9623,38.6244,37.6709,38.3242,1652700.0],["2024-02-15",38.7833,39.1718,38.7215,38.8098,1889000.0],["2024-02-16",38.3066,38.8363,38.0771,38.3507,2355300.0],["2024-02-20",38.13,38.3596,37.9181,38.2536,2237600.0],["2024-02-21",38.9158,39.2954,38.2271,38.5714,2264900.0],["2024-02-22",38.5891,38.8275,38.4037,38.748,1050900.0],["2024-02-23",38.7039,38.8098,38.2625,38.3242,696100.0],["2024-02-26",38.2271,38.439,37.5827,37.7151,1285600.0],["2024-02-27",37.9093,38.1918,37.8563,38.0064,963500.0],["2024-02-28",37.2384,38.3419,37.2384,37.8299,2960800.0],["2024-02-29",38.2536,38.6597,37.8299,38.5008,2125000.0],["2024-03-01",38.0241,38.8628,37.3443,38.492,1763700.0],["2024-03-04",38.7039,39.4543,38.2183,39.366,1320300.0],["2024-03-05",39.2424,39.4631,38.4302,38.6244,1326800.0],["2024-03-06",39.0305,39.0923,38.6862,38.9422,1168800.0],["2024-03-07",39.0482,39.4013,38.7304,39.3572,1542000.0],["2024-03-08",39.6397,40.3813,39.5514,40.1782,1563400.0],["2024-03-11",40.3636,40.7079,40.1164,40.24,1305400.0],["2024-03-12",40.1164,40.3813,39.7809,40.1782,956100.0],["2024-03-13",40.1959,40.3901,39.9399,40.0723,1238400.0],["2024-03-14",39.9575,40.037,38.3154,38.5361,1525700.0],["2024-03-15",38.1653,38.6332,37.7416,37.7681,3289200.0],["2024-03-18",37.7416,38.0417,37.6798,37.7592,1431800.0],["2024-03-19",37.6533,38.0947,37.5562,37.7151,1206100.0],["2024-03-20",37.6091,38.4743,37.5562,38.3331,803500.0],["2024-03-21",38.545,38.9422,38.4567,38.7745,1225000.0],["2024-03-22",38.8275,38.9599,38.4302,38.695,1225100.0],["2024-03-25",38.7304,38.9687,38.0153,38.0241,913300.0],["2024-03-26",38.0859,38.5361,38.0064,38.2448,1160700.0],["2024-03-27",38.5715,40.0811,38.5715,40.0811,1371900.0],["2024-03-28",40.2597,40.5811,39.5275,40.3758,1660700.0],["2024-04-01",40.6079,40.6258,39.974,40.2061,1209500.0],["2024-04-02",39.7507,39.9025,39.3936,39.7775,1322200.0],["2024-04-03",39.715,40.099,39.5007,39.6436,1699900.0],["2024-04-04",39.9472,40.7329,39.7329,39.9472,1186000.0],["2024-04-05",39.9382,40.3579,39.6525,40.3043,899200.0],["2024-04-08",40.5633,40.8401,40.3936,40.8311,1000900.0],["2024-04-09",41.0276,41.599,40.8579,41.5811,1507400.0],["2024-04-10",40.4561,40.5008,38.8936,39.2329,1449400.0],["2024-04-11",39.4382,39.7418,38.7418,39.4115,1046800.0],["2024-04-12",39.2507,39.2507,38.8043,39.1257,940900.0],["2024-04-15",39.34,39.3847,37.7954,38.0721,1762100.0],["2024-04-16",37.9382,37.965,37.34,37.6882,1095300.0],["2024-04-17",37.8311,38.1079,37.5543,37.6882,899400.0],["2024-04-18",37.9025,37.9471,37.0989,37.3757,1625300.0],["2024-04-19",37.5453,37.7328,37.3578,37.5453,869000.0],["2024-04-22",37.7418,37.8221,37.3043,37.6436,1162500.0],["2024-04-23",37.6168,38.0989,37.2953,37.3221,1739200.0],["2024-04-24",37.0453,37.7329,36.6882,37.6079,1680800.0],["2024-04-25",37.1346,37.4025,36.8936,36.9471,1243100.0],["2024-04-26",37.2328,37.5453,36.2775,36.3935,1165300.0],["2024-04-29",36.6346,37.1257,36.6168,36.8221,1395000.0],["2024-04-30",36.4114,36.7953,36.081,36.1078,1426200.0],["2024-05-01",36.2328,37.2328,36.09,36.4293,1535600.0],["2024-05-02",36.7418,37.1614,36.5275,37.0096,1822000.0],["2024-05-03",37.6436,37.8132,37.09,37.2775,2051100.0],["2024-05-06",37.59,37.59,37.0096,37.3668,1344100.0],["2024-05-07",37.715,37.8936,37.5364,37.7418,1882100.0],["2024-05-08",37.5007,37.5989,36.8132,37.1793,1382700.0],["2024-05-09",37.4114,37.9293,37.0989,37.9114,830300.0],["2024-05-10",37.9561,38.2061,37.6614,38.1168,735300.0],["2024-05-13",38.3043,38.4829,37.7686,37.8311,833700.0],["2024-05-14",38.0989,38.5097,37.9025,37.9918,1337300.0],["2024-05-15",38.6793,38.6793,38.1614,38.4472,2177300.0],["2024-05-16",38.6257,39.2954,38.4025,39.1525,1745100.0],["2024-05-17",39.4115,39.715,39.2061,39.6079,1513000.0],["2024-05-20",39.4472,39.724,38.9472,39.1972,865100.0],["2024-05-21",39.0543,39.2418,38.5632,38.7597,1005900.0],["2024-05-22",38.7597,39.099,38.4025,38.5454,1009600.0],["2024-05-23",38.4471,38.4471,37.5364,37.5364,1073200.0],["2024-05-24",37.7507,37.8846,37.5364,37.59,984100.0],["2024-05-28",37.9204,37.9204,37.0364,37.0811,1022800.0],["2024-05-29",35.8489,36.2775,35.5364,35.8042,2072000.0],["2024-05-30",36.0721,36.9114,36.0453,36.8846,976100.0],["2024-05-31",37.2953,37.9204,37.0275,37.7775,1496900.0],["2024-06-03",37.8579,37.8757,37.3043,37.6436,1642400.0],["2024-06-04",37.6436,38.8043,37.59,38.3311,1092800.0],["2024-06-05",38.4382,38.5364,38.0096,38.34,661500.0],["2024-06-06",38.1525,38.6525,37.9382,38.5722,902900.0],["2024-06-07",38.0364,38.2864,37.6614,37.9471,733600.0],["2024-06-10",37.6882,38.0543,37.1703,37.9829,1433600.0],["2024-06-11",37.7864,38.5364,37.465,38.4114,1341000.0],["2024-06-12",39.2864,40.09,38.8668,38.9293,1316800.0],["2024-06-13",39.1168,39.9918,38.9293,39.7508,1126400.0],["2024-06-14",39.715,40.1615,39.2954,39.4918,981100.0],["2024-06-17",39.1882,39.6615,38.9561,39.349,1071000.0],["2024-06-18",39.4472,40.224,39.2418,40.1972,1266200.0],["2024-06-20",40.0722,40.4829,39.7418,40.4025,1259400.0],["2024-06-21",40.4829,40.6258,40.099,40.4293,2502200.0],["2024-06-24",40.3579,41.3133,40.1436,40.9026,1177900.0],["2024-06-25",40.9829,40.9918,40.0365,40.2954,1063100.0],["2024-06-26",39.9829,40.3668,39.8847,40.09,824200.0],["2024-06-27",40.3847,40.5275,39.7061,40.0186,1099100.0],["2024-06-28",40.1793,40.5543,39.8132,40.3311,1666600.0],["2024-07-01",40.0421,40.304,39.2294,39.5003,961700.0],["2024-07-02",39.6809,40.1324,39.5274,39.7261,882400.0],["2024-07-03",39.7351,40.3131,39.6629,39.9609,467700.0],["2024-07-05",40.0692,40.3401,39.8164,40.2498,797300.0],["2024-07-08",40.3582,40.5208,40.1144,40.3401,720300.0],["2024-07-09",40.4756,40.5208,39.5454,39.9067,927000.0],["2024-07-10",40.1776,40.2137,39.7622,39.8615,795200.0],["2024-07-11",40.6382,41.5141,40.3853,41.3245,933900.0],["2024-07-12",41.5412,43.0584,41.5412,42.7784,2413200.0],["2024-07-15",43.2661,43.4016,42.2637,42.8507,1245900.0],["2024-07-16",43.2661,43.9705,42.8687,43.7899,1645500.0],["2024-07-17",43.7086,44.422,43.5099,44.0156,1136700.0],["2024-07-18",43.7718,44.7742,43.6273,43.7267,845200.0],["2024-07-19",43.8079,43.9976,43.1668,43.2661,929300.0],["2024-07-22",43.3474,43.7989,42.7875,43.6364,1291200.0],["2024-07-23",43.5731,43.8621,43.3654,43.7989,1076800.0],["2024-07-24",43.817,43.9253,42.5256,42.5256,1310900.0],["2024-07-25",42.7694,43.519,42.4082,42.4533,1537900.0],["2024-07-26",42.7152,43.4016,42.4895,43.0223,1357100.0],["2024-07-29",42.8416,43.6544,42.4533,43.537,1421900.0],["2024-07-30",43.7989,44.0608,43.3835,44.0066,1447900.0],["2024-07-31",43.6544,43.9253,42.6159,42.9681,1770200.0],["2024-08-01",43.3835,43.7899,42.8326,43.1758,1483200.0],["2024-08-02",42.7965,44.2234,42.1734,43.9976,2551700.0],["2024-08-05",42.941,44.1511,42.5346,42.7784,1853400.0],["2024-08-06",42.7423,43.7899,42.363,42.9139,2126300.0],["2024-08-07",43.0403,43.7718,42.6069,42.7513,1555900.0],["2024-08-08",42.5165,43.239,42.4624,43.1758,865300.0],["2024-08-09",43.3925,43.6544,43.0313,43.4919,681700.0],["2024-08-12",43.2842,43.3835,42.6791,42.959,629700.0],["2024-08-13",43.3564,44.133,43.0674,43.817,1852900.0],["2024-08-14",43.9885,44.5033,43.9344,44.1872,1166600.0],["2024-08-15",44.2504,44.5575,43.7538,43.9163,1049800.0],["2024-08-16",43.9434,44.1963,43.5099,43.9073,1082200.0],["2024-08-19",43.9344,44.4491,43.9163,44.431,606100.0],["2024-08-20",44.4762,44.991,44.2595,44.431,690500.0],["2024-08-21",44.5755,44.8284,44.0518,44.8194,581500.0],["2024-08-22",45.1445,45.6773,44.7291,45.5599,985800.0],["2024-08-23",45.7405,46.5984,45.6141,46.4901,1116600.0],["2024-08-26",46.5533,46.8784,46.2643,46.4359,743400.0],["2024-08-27",46.0656,46.9416,45.9663,46.8964,1022000.0],["2024-08-28",46.8964,46.8964,46.1288,46.6345,697100.0],["2024-08-29",46.6165,46.8874,46.2553,46.5081,1404100.0],["2024-08-30",46.77,46.9055,46.0656,46.8061,1305200.0],["2024-09-03",46.6165,46.8874,46.2101,46.5713,1021300.0],["2024-09-04",46.5713,47.2306,46.192,46.5081,1203100.0],["2024-09-05",46.8784,47.0409,46.1288,46.1288,945000.0],["2024-09-06",46.2011,47.0229,45.9843,46.8152,1497900.0],["2024-09-09",46.7881,47.5918,46.4359,46.9235,1464400.0],["2024-09-10",47.2938,48.5852,47.2215,48.3323,1115200.0],["2024-09-11",47.7273,48.224,47.1854,48.1336,1024100.0],["2024-09-12",48.242,48.7658,48.0885,48.6935,1189600.0],["2024-09-13",48.8922,49.1902,48.3414,48.7658,1245100.0],["2024-09-16",49.0006,49.3438,48.7206,49.2625,924800.0],["2024-09-17",49.2264,49.3799,48.7206,48.8109,1023200.0],["2024-09-18",49.3709,49.7953,48.7477,48.7658,1534500.0],["2024-09-19",49.2264,49.2264,48.0162,48.838,1267400.0],["2024-09-20",48.7297,48.9103,48.2962,48.7116,2694600.0],["2024-09-23",49.0006,49.3709,48.7387,48.9645,1075300.0],["2024-09-24",48.7477,48.9193,48.5039,48.7116,1437300.0],["2024-09-25",48.7839,48.8019,48.2691,48.4046,965400.0],["2024-09-26",48.4407,48.4949,47.6279,47.8718,1104400.0],["2024-09-27",48.2872,48.4226,47.7724,48.0704,1091600.0],["2024-09-30",47.9259,48.6935,47.7995,48.6123,1947500.0],["2024-10-01",48.8767,48.9678,48.0561,48.3479,1179300.0],["2024-10-02",47.9285,47.9285,47.5273,47.7644,1087400.0],["2024-10-03",47.7279,47.8373,47.0533,47.4726,1524600.0],["2024-10-04",47.0168,47.2721,46.2327,46.643,2096100.0],["2024-10-07",46.3968,46.5062,45.9045,46.3421,1058500.0],["2024-10-08",46.5792,46.6339,45.941,46.1871,1546500.0],["2024-10-09",46.1871,46.3421,45.7039,46.0139,1161500.0],["2024-10-10",45.7404,46.1142,45.1842,45.5033,1545400.0],["2024-10-11",45.7313,45.8863,45.0657,45.4213,1893400.0],["2024-10-14",45.2207,45.7404,45.1022,45.5398,1504600.0],["2024-10-15",45.7313,46.3695,45.5216,45.6128,1864200.0],["2024-10-16",45.6674,46.1871,45.6127,45.941,1293700.0],["2024-10-17",45.8316,45.941,45.4851,45.4942,1269100.0],["2024-10-18",45.5945,45.6492,45.0657,45.5672,1079200.0],["2024-10-21",45.2937,45.3575,44.1358,44.1449,1621100.0],["2024-10-22",44.1723,44.4275,44.0993,44.227,1040900.0],["2024-10-23",44.2452,45.1295,44.1722,44.9472,1477600.0],["2024-10-24",44.8743,45.1934,44.7375,44.7466,840200.0],["2024-10-25",44.8743,44.9746,43.9626,43.9899,920300.0],["2024-10-28",44.2361,44.546,43.5796,43.7711,1242600.0],["2024-10-29",43.5796,43.6799,43.0144,43.452,1138100.0],["2024-10-30",43.4338,44.1358,43.4338,44.0081,1669700.0],["2024-10-31",43.5888,44.4275,43.4338,43.6161,1881700.0],["2024-11-01",43.9079,44.2817,43.0508,43.1511,1675800.0],["2024-11-04",43.3244,43.9443,43.1511,43.762,1569900.0],["2024-11-05",43.5067,44.7557,43.1967,44.7375,1380500.0],["2024-11-06",44.2999,45.2481,41.4007,42.5768,3374100.0],["2024-11-07",42.7865,43.6435,42.7226,43.5341,1397400.0],["2024-11-08",43.6435,44.7102,43.6161,44.5643,1152800.0],["2024-11-11",44.4367,44.6919,44.1723,44.2634,1634400.0],["2024-11-12",44.1723,44.4458,43.5614,43.5796,1789800.0],["2024-11-13",44.1996,44.6281,43.999,44.3455,987100.0],["2024-11-14",44.2999,44.3364,43.4429,43.6982,1153400.0],["2024-11-15",43.5888,44.227,43.3791,44.0628,880600.0],["2024-11-18",43.762,44.3911,43.762,44.3272,719800.0],["2024-11-19",44.2452,44.9563,44.1175,44.6555,1159500.0],["2024-11-20",44.1905,44.5916,43.7985,44.0446,980500.0],["2024-11-21",43.9079,44.6646,43.7985,44.309,1085500.0],["2024-11-22",44.3728,44.8104,44.3728,44.5916,1047100.0],["2024-11-25",44.8834,46.1598,44.8834,45.4578,2062800.0],["2024-11-26",45.3392,45.7404,45.0475,45.5125,1335600.0],["2024-11-27",45.7404,46.2236,45.713,45.713,1329000.0],["2024-11-29",45.8772,45.9866,45.1387,45.1843,1119700.0],["2024-12-02",45.0475,45.3666,44.6463,44.8925,1120800.0],["2024-12-03",44.8469,44.9016,43.9899,44.0628,1078900.0],["2024-12-04",43.9443,44.0902,43.4338,43.7346,1240400.0],["2024-12-05",43.5341,43.6526,43.0235,43.3335,1526500.0],["2024-12-06",43.4429,43.4793,42.8776,43.2879,1520800.0],["2024-12-09",43.2423,43.5432,43.0782,43.3791,1066900.0],["2024-12-10",43.142,43.3152,42.5768,42.7318,1040400.0],["2024-12-11",42.7044,42.9961,42.0206,42.5221,1477700.0],["2024-12-12",42.4035,42.9141,42.3032,42.3397,1287400.0],["2024-12-13",42.3033,42.5129,41.9477,42.1847,1024300.0],["2024-12-16",42.1391,42.4309,41.8109,41.8383,1179800.0],["2024-12-17",41.6286,42.0206,41.4007,41.5192,1092100.0],["2024-12-18",41.4827,41.5465,39.4587,39.4861,1821300.0],["2024-12-19",39.4587,39.869,38.0365,38.0547,2435300.0],["2024-12-20",38.3556,39.4952,38.155,38.8935,4089300.0],["2024-12-23",38.6473,39.094,38.4285,39.0211,976300.0],["2024-12-24",39.0211,39.4952,38.857,39.3949,582100.0],["2024-12-26",39.0667,39.6411,38.8388,39.3128,1987500.0],["2024-12-27",39.0667,39.3858,38.6655,38.8205,987100.0],["2024-12-30",38.7749,38.9117,38.2644,38.6017,928100.0],["2024-12-31",38.8023,39.1487,38.6747,39.0667,1049900.0],["2025-01-02",38.9559,39.1036,38.2176,38.393,1060700.0],["2025-01-03",38.4022,39.0667,38.3284,39.0575,908300.0],["2025-01-06",38.9375,39.0298,38.0607,38.1715,980900.0],["2025-01-07",38.4391,38.7621,38.0607,38.3653,1272300.0],["2025-01-08",38.0146,38.2176,37.71,38.1438,1167400.0],["2025-01-10",37.4701,38.0884,37.0547,37.1286,1885600.0],["2025-01-13",37.184,37.4055,36.7317,37.3316,2497100.0],["2025-01-14",37.59,37.8484,37.4331,37.5162,1309000.0],["2025-01-15",38.5775,38.5868,37.267,37.3778,2230600.0],["2025-01-16",37.4885,38.3653,37.2762,38.2914,1342700.0],["2025-01-17",38.1992,38.476,38.0515,38.1715,1551800.0],["2025-01-21",38.1438,38.4576,36.7317,38.2822,2730800.0],["2025-01-22",38.0792,38.1622,37.5254,37.5716,1476900.0],["2025-01-23",37.5716,37.9961,37.0455,37.95,2625100.0],["2025-01-24",37.9038,39.0113,37.9038,38.4853,1868700.0],["2025-01-27",38.836,39.7127,38.7714,39.4174,1741600.0],["2025-01-28",39.1313,39.2513,38.5591,38.7437,1254200.0],["2025-01-29",38.6237,38.9375,37.8946,38.2914,847300.0],["2025-01-30",38.8175,39.159,38.4114,38.7344,991500.0],["2025-01-31",38.5314,39.0482,38.2453,38.4853,1884700.0],["2025-02-03",38.1715,38.716,37.8023,38.3007,1398700.0],["2025-02-04",37.83,38.4207,37.7931,38.1161,1057500.0],["2025-02-05",38.6329,38.9744,38.3191,38.8636,1130900.0],["2025-02-06",38.9744,39.1867,38.7621,39.1221,971600.0],["2025-02-07",39.1313,39.2974,38.6606,39.1128,952200.0],["2025-02-10",39.1221,39.3251,38.7621,38.9559,958400.0],["2025-02-11",38.7344,39.2051,38.5222,39.0482,920800.0],["2025-02-12",38.1438,38.8083,38.0884,38.7621,1533300.0],["2025-02-13",38.7621,38.9559,38.5868,38.7898,1167800.0],["2025-02-14",39.1497,39.2882,38.1992,38.393,1233800.0],["2025-02-18",38.0792,38.7344,38.0792,38.4022,3037900.0],["2025-02-19",38.2084,38.393,37.9869,38.1069,1288900.0],["2025-02-20",38.1715,38.799,37.8854,38.7437,1628800.0],["2025-02-21",38.8636,38.9098,38.356,38.5868,1324900.0],["2025-02-24",38.4853,39.1867,38.1622,38.8821,2167700.0],["2025-02-25",39.1774,40.2295,39.0482,39.8973,2011200.0],["2025-02-26",39.9158,40.0542,38.836,39.0482,1931500.0],["2025-02-27",39.0759,39.279,38.7806,39.2513,1864900.0],["2025-02-28",37.8115,38.3653,37.5162,38.0976,3869600.0],["2025-03-03",38.2822,39.3528,37.8854,38.9744,3154700.0],["2025-03-04",39.0759,39.5651,38.5129,38.5775,2759400.0],["2025-03-05",38.0607,39.279,38.0053,39.1867,2069900.0],["2025-03-06",39.1867,39.2513,38.5868,39.0021,1647700.0],["2025-03-07",39.0205,39.8973,38.7806,39.6389,2826900.0],["2025-03-10",39.8881,40.4418,39.4358,39.4635,2364800.0],["2025-03-11",39.3712,39.6666,38.6791,38.8544,2244900.0],["2025-03-12",38.7529,38.9836,38.2453,38.3745,1556700.0],["2025-03-13",38.476,39.4266,37.5808,37.59,2288200.0],["2025-03-14",37.6639,38.5222,37.5531,38.4576,1378200.0],["2025-03-17",38.3745,39.159,38.3745,38.8544,961100.0],["2025-03-18",38.7437,39.159,38.6145,39.039,1125800.0],["2025-03-19",38.8636,39.3251,38.3376,38.7529,1649100.0],["2025-03-20",38.8175,39.2143,38.5775,38.8267,1491700.0],["2025-03-21",38.5129,38.7529,38.1992,38.4022,2040600.0],["2025-03-24",38.476,39.0851,38.356,38.5129,1339900.0],["2025-03-25",38.4945,38.4945,37.5623,37.9038,1747100.0],["2025-03-26",37.9592,38.4022,37.8946,38.273,1286800.0],["2025-03-27",38.5037,39.0575,38.273,38.4022,1082900.0],["2025-03-28",38.6791,38.8175,38.1991,38.8175,1221700.0],["2025-03-31",38.9836,39.6666,38.9098,39.4174,2485000.0],["2025-04-01",39.5482,39.978,38.9129,39.2679,3929100.0],["2025-04-02",39.352,39.4828,38.5859,39.2305,1765000.0],["2025-04-03",39.1278,39.5202,38.1748,38.3897,1953300.0],["2025-04-04",38.1655,38.3056,36.7547,36.9415,2997200.0],["2025-04-07",36.1474,36.6799,34.6619,34.9795,2337500.0],["2025-04-08",35.6989,35.7176,33.2605,33.5221,2536500.0],["2025-04-09",32.6345,35.6522,31.9898,35.6149,2383700.0],["2025-04-10",35.1944,35.7457,33.5221,34.6152,1993900.0],["2025-04-11",34.391,35.2598,33.6622,35.2225,2346200.0],["2025-04-14",35.3813,35.9232,35.0823,35.7924,2340300.0],["2025-04-15",35.9512,36.3623,35.6055,35.9979,1424500.0],["2025-04-16",36.11,36.409,35.7176,35.9419,814100.0],["2025-04-17",36.0727,37.1284,35.9606,36.9696,955900.0],["2025-04-21",36.5585,36.7453,35.5121,35.8765,842800.0],["2025-04-22",36.3249,37.2966,36.2128,37.1004,1762000.0],["2025-04-23",37.4741,37.745,36.6613,36.9696,1606400.0],["2025-04-24",37.0443,37.6049,36.7827,37.3246,1684800.0],["2025-04-25",37.3713,37.5395,36.8668,37.1845,1248800.0],["2025-04-28",37.0723,37.3153,36.5118,37.0163,2468900.0],["2025-04-29",36.8294,37.0537,36.4744,36.764,2590700.0],["2025-04-30",36.7547,38.044,36.5772,37.9973,2594000.0],["2025-05-01",38.1374,38.6419,37.6236,38.2589,1961000.0],["2025-05-02",39.2399,40.2489,38.6326,39.7724,2896900.0],["2025-05-05",39.8472,40.2022,39.1651,39.9967,2727700.0],["2025-05-06",39.7537,40.0994,39.2025,39.2492,2210400.0],["2025-05-07",39.3146,39.9219,39.2305,39.3987,2212700.0],["2025-05-08",39.4361,39.8845,38.997,39.6696,1957000.0],["2025-05-09",39.735,40.1368,39.6042,39.8658,1284300.0],["2025-05-12",40.1742,40.3797,39.5669,40.1088,1776700.0],["2025-05-13",40.5292,40.6226,39.4548,39.8472,2269900.0],["2025-05-14",39.6603,39.6883,39.1091,39.5015,2204200.0],["2025-05-15",39.707,39.8845,39.5108,39.8658,1635800.0],["2025-05-16",40.034,40.8282,39.8098,40.8095,1763700.0],["2025-05-19",40.6974,40.8375,40.2022,40.716,1580600.0],["2025-05-20",40.5759,41.0244,40.5105,40.5666,2245400.0],["2025-05-21",40.2863,40.3704,38.6606,38.8381,1755100.0],["2025-05-22",38.7447,38.754,38.0066,38.5578,1616700.0],["2025-05-23",38.6233,38.6233,38.0814,38.6046,1382800.0],["2025-05-27",39.0063,39.1371,38.4271,39.1278,2023100.0],["2025-05-28",39.1464,39.2772,38.7354,39.2772,1940300.0],["2025-05-29",39.3987,39.9967,39.1558,39.8939,2156500.0],["2025-05-30",39.7537,40.1088,39.5762,39.9499,2207700.0],["2025-06-02",39.4828,40.4825,39.4361,40.4077,1314400.0],["2025-06-03",40.1088,40.1742,39.5575,39.8004,1572800.0],["2025-06-04",39.6883,40.1181,39.5388,39.8378,1869100.0],["2025-06-05",39.8191,40.1648,39.5856,39.8565,1125700.0],["2025-06-06",40.1648,40.4918,40.1088,40.4264,2428200.0],["2025-06-09",40.4077,40.8282,40.1274,40.4358,1663700.0],["2025-06-10",40.6039,40.9403,40.3797,40.8001,1312300.0],["2025-06-11",40.9496,41.2299,40.305,40.4731,964000.0],["2025-06-12",40.4544,40.7534,40.2209,40.5105,1534300.0],["2025-06-13",40.2302,40.3984,39.8939,40.1742,1241200.0],["2025-06-16",40.3423,40.66,40.0247,40.2676,1634400.0],["2025-06-17",40.1648,40.4638,39.8565,40.1555,1273400.0],["2025-06-18",40.2209,40.3984,39.7724,39.9032,1301300.0],["2025-06-20",40.1742,40.3984,39.4734,39.5856,3441800.0],["2025-06-23",39.7537,40.1555,39.5389,40.0714,1777100.0],["2025-06-24",39.9126,40.4731,39.6136,40.2769,2129200.0],["2025-06-25",40.0994,40.1368,39.324,39.3613,2069200.0],["2025-06-26",39.5015,39.5669,39.0437,39.5015,1550900.0],["2025-06-27",39.5108,40.2489,39.4267,39.5856,2194800.0],["2025-06-30",39.5295,39.7631,38.7727,39.707,1910900.0],["2025-07-01",39.5651,40.9083,39.48,40.3029,1763000.0],["2025-07-02",40.1989,40.8231,40.1989,40.6907,2100800.0],["2025-07-03",40.7096,41.2677,40.6434,40.9934,909700.0],["2025-07-07",40.8704,41.2393,40.1137,40.2651,1253000.0],["2025-07-08",39.9624,40.7002,39.8962,40.2934,1318400.0],["2025-07-09",40.2934,40.4921,39.8205,40.161,1910700.0],["2025-07-10",40.0854,40.5394,39.9435,40.0097,1541800.0],["2025-07-11",39.7259,40.1421,39.376,40.0381,2258100.0],["2025-07-14",40.0286,40.3218,39.7827,39.8867,1739300.0],["2025-07-15",39.8867,39.9529,38.9976,39.0165,1682500.0],["2025-07-16",39.1584,39.3287,38.6571,39.0449,2232700.0],["2025-07-17",39.1111,39.2719,38.6287,38.6382,1878200.0],["2025-07-18",38.6666,38.9693,38.2977,38.8558,1562700.0],["2025-07-21",38.8557,39.2814,38.7328,38.7801,1299600.0],["2025-07-22",38.922,39.6503,38.695,39.48,2242800.0],["2025-07-23",39.48,39.7638,39.2341,39.2719,1852300.0],["2025-07-24",39.3098,39.5084,39.026,39.2057,1664400.0],["2025-07-25",39.2057,39.4043,38.8274,39.1679,1227900.0],["2025-07-28",38.9976,39.2908,38.6193,38.6855,1776000.0],["2025-07-29",38.8936,39.3854,38.5531,39.3854,1730000.0],["2025-07-30",39.4516,39.4516,38.7044,38.8936,1846500.0],["2025-07-31",38.6098,38.8463,36.4911,36.8032,4952000.0],["2025-08-01",37.1532,37.9761,36.3871,37.7396,3597500.0],["2025-08-04",38.0707,38.0707,37.418,37.5694,1642700.0],["2025-08-05",37.5221,37.6356,37.1721,37.5126,1665300.0],["2025-08-06",37.664,37.7302,37.2289,37.3613,963800.0],["2025-08-07",37.5316,37.664,37.0492,37.3613,1546900.0],["2025-08-08",37.4086,37.5126,36.6803,36.7276,1335200.0],["2025-08-11",36.6519,36.7559,36.2736,36.6141,1495000.0],["2025-08-12",36.6803,36.8127,36.4249,36.756,1571200.0],["2025-08-13",36.8505,37.4464,36.5668,37.3991,1627900.0],["2025-08-14",36.9924,37.3708,36.8127,37.1532,2128400.0],["2025-08-15",37.1532,37.6356,37.1343,37.3613,1559600.0],["2025-08-18",37.2762,37.3897,36.8127,36.8884,1286700.0],["2025-08-19",37.21,37.9383,37.087,37.7964,1098300.0],["2025-08-20",38.0612,38.3639,37.7586,37.8059,1379700.0],["2025-08-21",37.5978,37.9099,37.5599,37.8531,977300.0],["2025-08-22",38.1464,39.1679,38.0612,38.8652,1223500.0],["2025-08-25",38.7233,38.8747,38.1842,38.2126,1105900.0],["2025-08-26",38.3828,38.6855,37.9383,38.0423,1803500.0],["2025-08-27",38.2599,38.5909,38.1936,38.5058,2673000.0],["2025-08-28",38.6004,38.6004,38.0991,38.4301,1439100.0],["2025-08-29",38.5625,38.7233,38.3166,38.7044,1377900.0],["2025-09-02",38.3072,38.4679,37.6451,37.7302,1692500.0],["2025-09-03",37.6451,38.676,37.5505,38.6287,1874500.0],["2025-09-04",38.7517,38.8463,38.1653,38.7612,1361200.0],["2025-09-05",39.1679,39.7638,38.9976,39.48,1499400.0],["2025-09-08",38.8557,38.9693,38.4679,38.922,1778000.0],["2025-09-09",38.6098,38.8841,38.2315,38.5247,2424900.0],["2025-09-10",38.6193,38.8368,38.3639,38.5152,2126200.0],["2025-09-11",38.5058,39.4327,38.5058,39.376,1427100.0],["2025-09-12",39.2246,39.3665,38.8368,38.9598,1038600.0],["2025-09-15",39.4233,39.4233,38.5436,38.6004,1675200.0],["2025-09-16",38.4869,38.9125,38.4396,38.7801,2182600.0],["2025-09-17",38.922,39.7543,38.922,38.9882,2436400.0],["2025-09-18",38.8179,39.0733,38.3355,38.5815,1309600.0],["2025-09-19",38.5152,38.7895,38.0139,38.0234,3066000.0],["2025-09-22",38.0329,38.1747,37.7586,37.9004,2045600.0],["2025-09-23",37.9572,38.1842,37.7964,37.9194,1429400.0],["2025-09-24",37.8342,37.9666,37.5505,37.5978,1390700.0],["2025-09-25",37.5316,37.8058,37.4559,37.5599,752600.0],["2025-09-26",37.7396,38.3828,37.6167,38.3166,1386000.0],["2025-09-29",38.4585,38.4963,38.0707,38.4017,2257300.0],["2025-09-30",38.4112,38.5436,38.2409,38.4585,1574400.0],["2025-10-01",38.3627,38.9855,38.3627,38.7842,1676900.0],["2025-10-02",38.8034,38.8034,38.1998,38.5543,1040400.0],["2025-10-03",38.8609,39.3974,38.6405,38.995,1112100.0],["2025-10-06",39.1771,39.1771,38.0944,38.2669,1710100.0],["2025-10-07",38.1232,38.4681,37.8453,38.3627,1474000.0],["2025-10-08",38.0561,38.2956,37.8453,38.2477,996800.0],["2025-10-09",38.3244,38.5351,37.9315,38.104,1226300.0],["2025-10-10",38.2573,38.286,37.6728,37.6824,1562300.0],["2025-10-13",37.9986,38.6597,37.7112,38.5639,1472200.0],["2025-10-14",38.5543,39.4549,38.4968,39.1867,1411900.0],["2025-10-15",39.2441,40.0202,39.1771,39.3879,1607200.0],["2025-10-16",39.5507,40.2406,39.3208,40.1064,1991400.0],["2025-10-17",40.2693,40.4609,39.8861,40.3843,1586000.0],["2025-10-20",40.528,40.7196,40.1927,40.4993,1031100.0],["2025-10-21",40.5184,40.8538,40.3268,40.3651,1279300.0],["2025-10-22",40.3651,40.7675,40.2214,40.5663,2422000.0],["2025-10-23",40.5472,40.7484,39.8477,40.1448,1785600.0],["2025-10-24",40.3939,40.71,40.2214,40.2981,1709600.0],["2025-10-27",40.2022,40.3555,39.8477,39.934,1947200.0],["2025-10-28",39.8286,39.8765,39.1196,39.5986,1477300.0],["2025-10-29",39.3208,39.6657,38.2285,38.401,1677500.0],["2025-10-30",38.1423,38.6501,37.1938,37.4237,2760700.0],["2025-10-31",37.6154,37.6154,35.5842,36.092,4487900.0],["2025-11-03",35.68,36.092,34.9806,35.45,3858200.0],["2025-11-04",35.2872,36.1303,35.2105,35.8429,3259700.0],["2025-11-05",35.977,36.2836,35.747,36.1494,1513400.0],["2025-11-06",35.9962,36.1782,35.383,35.4309,1548600.0],["2025-11-07",35.6321,35.977,35.3925,35.9674,1980400.0],["2025-11-10",35.5267,35.7662,34.5782,35.0955,2062300.0],["2025-11-11",35.4213,35.8141,35.2584,35.6991,1143800.0],["2025-11-12",35.5458,35.8812,35.268,35.3351,1656600.0],["2025-11-13",35.3255,35.6225,34.9326,35.1147,1432200.0],["2025-11-14",35.3063,35.6512,34.9231,35.0859,1738400.0],["2025-11-17",35.0859,35.3159,34.4919,34.5207,1908800.0],["2025-11-18",34.4919,34.7889,34.1757,34.7698,1671900.0],["2025-11-19",34.7027,34.8464,33.9362,34.3578,1752100.0],["2025-11-20",34.5111,34.6452,34.0991,34.1374,1737200.0],["2025-11-21",34.4249,35.1434,34.3099,34.7506,1789500.0],["2025-11-24",34.7889,35.0764,34.5877,34.7698,3306000.0],["2025-11-25",34.9997,35.6608,34.9997,35.383,1439000.0],["2025-11-26",35.268,36.0057,35.1147,35.7854,1780100.0],["2025-11-28",35.6704,35.9482,35.6225,35.6704,718500.0],["2025-12-01",35.2872,35.747,34.9997,35.3925,1235500.0],["2025-12-02",35.5554,35.565,35.0764,35.5171,2006400.0],["2025-12-03",35.6417,36.0153,35.3542,35.4596,1634400.0],["2025-12-04",35.383,35.6416,35.1913,35.268,1417600.0],["2025-12-05",34.9039,35.3542,34.9039,35.0955,1953300.0],["2025-12-08",35.0955,35.2297,34.5973,34.7794,1541000.0],["2025-12-09",34.9135,35.1626,34.0704,34.0704,2041300.0],["2025-12-10",34.1183,34.6356,34.0895,34.5207,2731000.0],["2025-12-11",34.7889,35.0955,34.4823,34.8943,2446400.0],["2025-12-12",35.1722,35.3063,34.9422,34.9901,1632500.0],["2025-12-15",35.2009,35.4309,34.7985,35.0189,2278600.0],["2025-12-16",35.0572,35.1434,34.2524,34.2907,2433100.0],["2025-12-17",34.3482,34.8847,34.2524,34.6931,2659800.0],["2025-12-18",34.7698,34.8464,34.2237,34.444,3018100.0],["2025-12-19",34.2811,34.4823,34.0799,34.0799,4984200.0],["2025-12-22",34.0224,34.4153,33.9171,34.2428,2276600.0],["2025-12-23",34.2524,34.3578,33.8117,33.8787,2121500.0],["2025-12-24",33.8596,34.4057,33.7733,34.3386,1883900.0],["2025-12-26",34.2907,34.4153,34.0416,34.3961,2012600.0],["2025-12-29",34.5111,34.5494,34.2141,34.4632,2159000.0],["2025-12-30",34.4632,34.8464,34.3865,34.7889,2692200.0],["2025-12-31",34.7889,34.8752,34.444,34.5398,1614200.0],["2026-01-02",34.5204,34.5301,34.1217,34.4231,2204000.0],["2026-01-05",34.3064,34.8899,34.1217,34.5204,2739300.0],["2026-01-06",34.4134,35.6192,34.2676,35.4344,3282100.0],["2026-01-07",35.6192,35.7359,35.1622,35.3275,2325900.0],["2026-01-08",35.1233,36.1054,35.0066,36.0373,2203600.0],["2026-01-09",36.0568,36.825,35.9206,36.6402,2988500.0],["2026-01-12",36.7375,37.1945,36.543,36.8541,2984500.0],["2026-01-13",36.8541,36.9806,35.8915,36.6888,2200900.0],["2026-01-14",36.6791,37.6904,36.6208,37.6321,1612100.0],["2026-01-15",37.6904,38.2447,37.4473,38.0599,1611200.0],["2026-01-16",37.9238,38.6823,37.846,38.517,2208400.0],["2026-01-20",37.7779,38.1863,37.6223,37.8071,2388100.0],["2026-01-21",37.9238,38.1572,37.3306,37.9043,2484600.0],["2026-01-22",37.9432,38.128,37.3404,37.5835,2559300.0],["2026-01-23",37.6126,37.7293,37.0973,37.1848,2473300.0],["2026-01-26",36.9806,37.2334,36.5819,36.611,2017000.0],["2026-01-27",36.5722,36.7375,36.2707,36.3291,1320300.0],["2026-01-28",36.436,36.7472,35.9595,36.0471,1906000.0],["2026-01-29",36.2415,36.6499,35.8915,36.5722,1967200.0],["2026-01-30",36.4555,36.5916,36.0568,36.4944,3103600.0],["2026-02-02",36.4749,36.6791,36.0082,36.0276,2003800.0],["2026-02-03",35.979,37.175,35.979,36.9514,2338600.0],["2026-02-04",37.1945,38.1086,37.1945,37.8168,2239900.0],["2026-02-05",37.4862,37.5932,37.0,37.3015,1939200.0],["2026-02-06",37.4959,37.8071,37.2139,37.3306,1811600.0],["2026-02-09",37.3112,37.4862,36.9028,37.107,976200.0],["2026-02-10",37.2334,37.6612,36.3485,37.4279,4190300.0],["2026-02-11",37.4181,37.5835,36.9708,37.5446,2720200.0],["2026-02-12",37.6029,37.9821,36.9806,37.4862,3641500.0],["2026-02-13",37.3695,38.0599,36.8736,37.8557,2704500.0],["2026-02-17",38.0599,38.2252,37.6224,37.7779,2617700.0],["2026-02-18",37.7779,37.9821,37.5446,37.6126,2928000.0],["2026-02-19",37.6904,37.8654,37.2334,37.5932,2418200.0],["2026-02-20",37.7488,39.2365,37.6223,39.1879,2271700.0],["2026-02-23",38.3322,39.3921,38.3322,38.5656,2459500.0],["2026-02-24",38.6045,39.0323,38.2155,38.867,1914300.0],["2026-02-25",38.9254,39.0907,38.2544,38.6142,2098300.0],["2026-02-26",38.799,39.3435,38.5072,39.1004,3175200.0],["2026-02-27",38.4683,40.5104,38.3225,40.0047,3502600.0],["2026-03-02",39.713,40.9091,39.5866,40.6854,2449100.0],["2026-03-03",39.9561,40.2576,39.1685,39.9269,2326200.0],["2026-03-04",39.8589,40.0047,39.1199,39.9853,2414000.0],["2026-03-05",39.4602,39.7325,39.0907,39.3921,2203700.0],["2026-03-06",39.256,39.256,38.6531,39.1004,1965900.0],["2026-03-09",38.8768,38.9837,37.9821,38.974,2070300.0],["2026-03-10",38.7795,39.5088,38.4781,38.8768,2114000.0],["2026-03-11",38.5753,38.585,37.4473,37.671,1905400.0],["2026-03-12",37.389,37.6904,36.9611,37.1556,1844000.0],["2026-03-13",37.7585,37.9238,37.3015,37.5835,1735100.0],["2026-03-16",38.1766,38.8379,37.7196,37.7779,5167300.0],["2026-03-17",38.0599,39.081,37.9821,38.0016,4323300.0],["2026-03-18",37.9821,38.2155,37.3015,37.3501,3181200.0],["2026-03-19",37.1264,37.4084,36.893,37.1653,2399700.0],["2026-03-20",36.9319,37.0875,35.3761,35.6775,3882800.0],["2026-03-23",36.2026,36.6986,35.7553,36.1248,1437800.0],["2026-03-24",35.8526,35.9012,35.24,35.2691,2834800.0],["2026-03-25",35.4344,35.6484,34.7149,35.2011,1929900.0],["2026-03-26",35.0163,35.6386,35.0066,35.2302,1719500.0],["2026-03-27",35.1913,35.4733,34.8704,34.9677,1845800.0],["2026-03-30",35.4053,35.7262,34.7829,34.9093,2219400.0],["2026-03-31",35.4442,35.7359,34.8024,35.6386,2968100.0],["2026-04-01",35.5498,36.3194,35.5498,36.0432,2884300.0],["2026-04-02",36.2208,36.7733,35.8656,36.6944,3161600.0],["2026-04-06",36.645,37.0101,36.4576,36.7043,1687400.0],["2026-04-07",36.6746,37.2469,36.4674,36.7536,1804900.0],["2026-04-08",37.316,38.0659,37.2469,37.9573,3267000.0],["2026-04-09",37.6909,38.5099,37.5528,38.3323,1864000.0],["2026-04-10",38.352,38.6875,38.204,38.3619,1332700.0],["2026-04-13",38.2139,38.5296,37.8685,38.5099,1689300.0],["2026-04-14",38.3915,39.1315,38.3619,39.0821,1835400.0],["2026-04-15",38.8749,38.8749,38.1744,38.4309,1872500.0],["2026-04-16",38.3717,38.7861,38.3717,38.5789,1523700.0],["2026-04-17",38.6875,39.7432,38.6579,39.2696,2393500.0],["2026-04-20",39.092,39.7136,38.9736,39.7136,2041200.0],["2026-04-21",39.7333,39.9603,39.0032,39.0624,1636300.0],["2026-04-22",39.2893,39.2992,38.352,38.5691,2403400.0],["2026-04-23",38.7467,39.3485,38.7269,39.2597,2451000.0],["2026-04-24",39.2104,39.5755,39.0032,39.0131,2378100.0],["2026-04-27",39.0229,39.388,38.4901,38.5197,1403300.0],["2026-04-28",38.7763,39.1019,38.1152,39.0723,3749600.0],["2026-04-29",38.8749,39.3288,38.6677,39.1808,2902800.0],["2026-04-30",39.2597,40.0195,39.092,39.9405,2518700.0],["2026-05-01",40.5128,40.5128,39.3979,39.6051,3500200.0],["2026-05-04",39.3683,39.6051,38.4704,38.5296,2951500.0],["2026-05-05",38.6283,38.9144,38.352,38.648,1688900.0],["2026-05-06",39.0328,40.1773,38.8552,39.7432,2577500.0],["2026-05-07",39.5656,40.0195,39.3288,39.7136,2412600.0],["2026-05-08",39.7531,40.1477,39.6149,39.9208,1703000.0],["2026-05-11",40.0589,40.4339,39.8517,40.276,1894700.0],["2026-05-12",40.3056,40.5621,39.6248,40.3944,2219800.0],["2026-05-13",40.2069,40.2069,39.1512,39.3584,1617600.0],["2026-05-14",39.6939,39.8912,39.0821,39.1117,2001900.0],["2026-05-15",39.0624,39.0821,37.7797,37.8488,2124000.0],["2026-05-18",37.9672,38.5296,37.76,38.4112,1609800.0],["2026-05-19",38.2336,38.5296,37.7304,38.4408,1866600.0],["2026-05-20",38.6184,39.2795,38.3816,39.1019,1902700.0],["2026-05-21",38.8651,39.6445,38.4605,39.5755,1501800.0],["2026-05-22",39.7136,39.9208,39.2795,39.536,1364500.0],["2026-05-26",39.5853,39.7827,39.3584,39.4275,1544600.0],["2026-05-27",39.6643,39.9109,39.3485,39.4669,2205100.0],["2026-05-28",39.4373,40.2168,39.1907,39.9997,2160100.0],["2026-05-29",39.7728,40.0096,39.4472,39.4669,2046700.0],["2026-06-01",39.0328,39.2696,38.6283,38.8059,1800600.0],["2026-06-02",38.7861,39.1315,38.5296,38.9045,1868200.0],["2026-06-03",38.8256,39.4373,38.5592,38.5789,3058000.0],["2026-06-04",39.2104,39.6445,38.8947,39.4669,1985900.0],["2026-06-05",39.3189,40.0491,39.24,39.7728,2623800.0],["2026-06-08",39.7925,39.8912,39.388,39.6347,3395000.0],["2026-06-09",39.9307,41.2528,39.7925,41.1344,2839800.0],["2026-06-10",41.3515,42.052,41.0949,41.1245,2164200.0],["2026-06-11",41.3613,41.5192,40.7792,41.164,1340200.0],["2026-06-12",41.5291,41.756,41.1147,41.3317,1509700.0],["2026-06-15",41.6277,41.6968,40.7299,40.7693,1503500.0],["2026-06-16",40.9371,41.2824,40.4733,40.6509,1837100.0],["2026-06-17",40.4339,40.4931,39.3781,39.5656,1842200.0],["2026-06-18",40.2365,40.3944,39.8912,40.0787,2635900.0],["2026-06-22",39.8419,40.2661,39.7531,39.9504,1853100.0],["2026-06-23",40.1576,40.5917,40.0096,40.3056,2143600.0],["2026-06-24",40.5128,40.7003,39.7432,40.0491,2212200.0],["2026-06-25",40.1477,40.4437,39.388,40.1083,1862800.0],["2026-06-26",40.2661,40.7397,40.2267,40.72,2360100.0],["2026-06-29",40.4733,40.4733,39.8813,40.1576,1826700.0],["2026-06-30",39.7728,39.8912,39.24,39.24,2468600.0],["2026-07-01",39.25,40.2,39.21,40.13,2439000.0],["2026-07-02",40.51,41.05,40.43,40.98,1952100.0],["2026-07-06",40.91,40.91,39.93,40.23,1727810.111108],["2026-07-07",40.68,41.3,40.4,40.88,1571737.609333],["2026-07-08",40.68,40.6801,39.805,39.94,1607178.538213],["2026-07-09",40.11,40.37,39.71,39.79,1466275.735627],["2026-07-10",40.71,40.72,39.855,40.19,1345948.775422],["2026-07-13",40.14,40.78,40.14,40.61,1109053.652407],["2026-07-14",40.84,40.87,40.35,40.52,2472987.805622],["2026-07-15",40.83,41.335,40.325,40.46,2609687.580653],["2026-07-16",40.56,42.1,40.525,42.07,2425201.143474],["2026-07-17",42.28,42.9,41.77,41.89,2845671.860054],["2026-07-20",41.74,41.81,41.25,41.58,1490709.081531],["2026-07-21",41.5,41.72,40.87,40.91,2006803.970022],["2026-07-22",41,41.17,40.75,41.12,1882419.253366],["2026-07-23",40.87,41.55,40.83,41.01,2019097.483173],["2026-07-24",41.28,42.17,41.28,42.09,2773676.399095],["2026-07-27",42.07,42.88,42.03,42.28,2428880.082729],["2026-07-28",42.76,43.26,42.44,42.5,3675702.41858],["2026-07-29",42.63,43.04,42.35,42.43,2954717.927438],["2026-07-30",42,42.13,40.5,41.24,3729099.97637],["2026-07-31",42.06,42.06,40.61,41.46,3451825.318524],["2026-08-03",41.67,42.28,41.54,41.84,2216199.649631],["2026-08-04",41.7,42.035,41.24,41.88,2341738.401497],["2026-08-05",42,42.08,41.5,41.95,1590445.84852],["2026-08-06",42.35,42.41,41.73,41.85,2350124.21433],["2026-08-07",41.85,42.4714,41.6,41.77,1103223.420547],["2026-08-10",41.38,41.39,40.54,40.73,503023.941465],["2026-08-11",40.85,41.275,40.68,40.84,1090133.993944],["2026-08-12",40.8,41.53,40.7,41.22,2529782.269521],["2026-08-13",41.39,41.96,41.315,41.75,2101187.540554],["2026-08-14",41.46,42.03,41.455,41.48,1848675.579232]]}