{"t":"CVI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2007-10-23",6.097,6.1636,5.8073,5.8652,8969800.0],["2007-10-24",5.8652,6.0535,5.7349,6.0477,1125400.0],["2007-10-25",6.097,6.5083,6.097,6.4301,739200.0],["2007-10-26",6.6241,7.2034,6.6241,6.8732,960500.0],["2007-10-29",7.0209,7.1397,6.7197,6.7776,443500.0],["2007-10-30",6.7805,6.8645,6.3432,6.5894,382800.0],["2007-10-31",6.7342,6.7631,6.5169,6.6038,400800.0],["2007-11-01",6.4011,6.5025,6.3721,6.4011,397100.0],["2007-11-02",6.404,6.6618,6.3576,6.5025,224400.0],["2007-11-05",5.8537,6.5401,5.8537,6.3721,310100.0],["2007-11-06",6.4445,6.74,6.4445,6.5865,423900.0],["2007-11-07",6.5343,6.6589,6.3779,6.488,152800.0],["2007-11-08",6.5314,6.5749,6.2997,6.3837,423300.0],["2007-11-09",6.3837,6.4793,6.2823,6.4793,128100.0],["2007-11-12",6.5894,6.5894,6.2997,6.3634,192700.0],["2007-11-13",6.265,6.4735,6.2128,6.3374,336600.0],["2007-11-14",6.2592,6.4416,6.2157,6.3605,165200.0],["2007-11-15",6.32,6.3403,6.1028,6.2215,173200.0],["2007-11-16",6.2997,6.4156,5.9695,6.2794,521800.0],["2007-11-19",6.2563,6.3982,6.0709,6.3461,479200.0],["2007-11-20",6.3461,6.4011,6.2621,6.3026,445400.0],["2007-11-21",6.2302,6.2997,6.0709,6.2707,634600.0],["2007-11-23",6.2476,6.3316,6.0825,6.3287,90300.0],["2007-11-26",6.3721,6.3721,6.2128,6.2736,338200.0],["2007-11-27",6.2707,6.2823,6.152,6.2273,318200.0],["2007-11-28",6.2012,6.3721,6.1983,6.2302,747300.0],["2007-11-29",6.2302,6.2881,6.1983,6.2621,273100.0],["2007-11-30",6.3142,6.3982,6.3142,6.3779,448700.0],["2007-12-03",6.3779,6.4445,6.2997,6.3721,734400.0],["2007-12-04",6.3142,6.3547,6.207,6.3547,301800.0],["2007-12-05",6.3287,6.4301,6.1578,6.2997,369100.0],["2007-12-06",6.2997,6.3229,6.207,6.2418,312600.0],["2007-12-07",6.2707,6.2997,6.1549,6.2128,106400.0],["2007-12-10",6.2273,6.2273,6.1491,6.1839,123600.0],["2007-12-11",6.1925,6.2273,6.1114,6.1607,140000.0],["2007-12-12",6.1983,6.5227,6.1549,6.4967,314500.0],["2007-12-13",6.3721,6.4185,6.3489,6.3953,115200.0],["2007-12-14",6.5488,6.9051,6.5488,6.7197,370700.0],["2007-12-17",6.7255,6.9572,6.6733,6.8761,202600.0],["2007-12-18",7.0557,7.0557,6.8008,6.8182,77500.0],["2007-12-19",6.8645,7.0933,6.6531,7.0499,79400.0],["2007-12-20",7.0586,7.1194,6.7863,7.0962,293600.0],["2007-12-21",7.0846,7.2063,6.8964,7.1628,1143100.0],["2007-12-24",7.215,7.5249,7.1455,7.4438,176000.0],["2007-12-26",7.4438,7.6031,7.3048,7.3366,225300.0],["2007-12-27",7.3511,7.3511,7.1831,7.2295,315800.0],["2007-12-28",7.241,7.3395,7.2179,7.2584,272600.0],["2007-12-31",7.2584,7.3743,7.1889,7.2237,290700.0],["2008-01-02",7.241,7.3164,7.1484,7.241,332400.0],["2008-01-03",7.2729,7.2845,6.8558,6.9253,656100.0],["2008-01-04",6.9224,7.2468,6.8066,7.0412,526900.0],["2008-01-07",7.0962,7.241,6.9195,7.0673,607600.0],["2008-01-08",7.0354,7.5683,6.9253,7.2961,751000.0],["2008-01-09",7.2497,7.2787,7.1252,7.2208,701800.0],["2008-01-10",7.0962,7.3482,7.0904,7.2787,372500.0],["2008-01-11",7.215,7.2613,7.1049,7.215,754900.0],["2008-01-14",7.2642,7.5394,7.2439,7.5307,1024700.0],["2008-01-15",7.4583,7.4988,7.1744,7.3714,884600.0],["2008-01-16",7.3366,7.6813,6.8819,7.3888,833800.0],["2008-01-17",7.4438,7.8203,7.0673,7.1773,830000.0],["2008-01-18",7.1918,7.4496,7.1107,7.3424,364600.0],["2008-01-22",6.8819,7.2382,6.7255,7.1889,423600.0],["2008-01-23",7.0064,7.2584,6.3866,7.1831,946200.0],["2008-01-24",7.2382,7.6871,7.1426,7.2816,513900.0],["2008-01-25",7.4148,7.5539,7.1455,7.3193,451800.0],["2008-01-28",7.299,7.5683,7.0904,7.5133,524100.0],["2008-01-29",7.6465,7.8348,7.4467,7.7711,581900.0],["2008-01-30",7.7537,7.7537,7.5307,7.5799,464600.0],["2008-01-31",7.4728,7.6958,7.2555,7.6784,742300.0],["2008-02-01",7.69,7.9362,7.383,7.7276,947000.0],["2008-02-04",7.7219,7.7537,7.4351,7.606,936300.0],["2008-02-05",7.4583,7.4786,7.1947,7.2353,358800.0],["2008-02-06",7.299,7.3221,6.8732,7.1223,622700.0],["2008-02-07",7.1107,7.2874,6.9485,7.2295,291000.0],["2008-02-08",7.2295,7.6031,7.1426,7.5365,611400.0],["2008-02-11",7.7045,7.8174,7.3975,7.5973,792500.0],["2008-02-12",7.6523,7.8783,7.5539,7.7074,624200.0],["2008-02-13",7.8203,7.8927,7.661,7.8725,538700.0],["2008-02-14",8.026,8.249,7.8174,7.8232,962100.0],["2008-02-15",7.8348,8.0202,7.635,7.7711,405500.0],["2008-02-19",7.858,8.0839,7.8087,7.8754,441200.0],["2008-02-20",7.8377,7.9767,7.7566,7.8203,325800.0],["2008-02-21",7.8522,7.9651,7.6118,7.6639,481500.0],["2008-02-22",7.7074,7.774,7.5336,7.7508,268500.0],["2008-02-25",7.803,8.052,7.7421,8.0347,358100.0],["2008-02-26",8.0376,8.5676,7.9652,8.4923,849800.0],["2008-02-27",8.5386,8.6458,8.3649,8.5589,692600.0],["2008-02-28",8.5097,8.9615,8.4315,8.4923,1099600.0],["2008-02-29",8.4836,8.5792,8.1071,8.1389,832000.0],["2008-03-03",8.081,8.3272,7.7914,7.9391,470100.0],["2008-03-04",7.8898,7.913,7.6755,7.8464,412500.0],["2008-03-05",7.9101,7.9651,7.69,7.8174,216500.0],["2008-03-06",7.7074,7.8435,7.4583,7.4988,345500.0],["2008-03-07",7.5017,7.7595,7.2092,7.2642,274300.0],["2008-03-10",7.2903,7.3106,6.9977,7.1194,238000.0],["2008-03-11",7.4003,7.6031,7.4003,7.5857,529200.0],["2008-03-12",7.4612,7.577,7.0817,7.1223,364800.0],["2008-03-13",7.0383,7.0383,6.7342,6.9369,589500.0],["2008-03-14",6.9833,7.0499,6.2997,6.3605,849500.0],["2008-03-17",6.3518,6.6241,5.9985,6.4909,719000.0],["2008-03-18",6.7313,7.1976,6.5256,7.0035,894800.0],["2008-03-19",6.9022,7.2005,6.7834,6.9717,611600.0],["2008-03-20",6.8327,7.4061,6.8327,7.1368,1233100.0],["2008-03-24",7.2034,7.4264,7.1397,7.3946,288800.0],["2008-03-25",7.4583,7.5625,7.1107,7.2584,481700.0],["2008-03-26",7.241,7.3019,7.0209,7.0817,713300.0],["2008-03-27",7.1223,7.2121,6.6386,6.7081,354300.0],["2008-03-28",6.6878,6.908,6.5459,6.6241,380500.0],["2008-03-31",6.711,6.711,6.5459,6.6705,256300.0],["2008-04-01",6.7631,7.0209,6.7052,7.0064,317700.0],["2008-04-02",7.018,7.2353,6.8993,7.1831,382400.0],["2008-04-03",7.0962,7.3395,7.047,7.1281,355900.0],["2008-04-04",7.1976,7.3135,6.9862,7.0209,331100.0],["2008-04-07",7.0702,7.354,6.8935,6.9369,440200.0],["2008-04-08",6.8587,6.9804,6.8008,6.934,159000.0],["2008-04-09",6.9427,7.0702,6.7631,6.7776,367700.0],["2008-04-10",6.7255,7.0238,6.7255,6.9195,303400.0],["2008-04-11",6.85,6.8964,6.4619,6.6965,347400.0],["2008-04-14",6.6791,6.9659,6.5256,6.8964,684200.0],["2008-04-15",6.9514,7.0615,6.5749,6.6154,508000.0],["2008-04-16",6.6936,6.9833,6.6647,6.7921,913100.0],["2008-04-17",6.7718,7.0006,6.7602,6.7979,1010400.0],["2008-04-18",6.8993,6.9514,6.7458,6.8587,403400.0],["2008-04-21",6.8037,7.0325,6.7631,6.9717,519500.0],["2008-04-22",6.992,7.1542,6.7342,6.934,848700.0],["2008-04-23",6.9514,7.0962,6.7342,6.8066,399300.0],["2008-04-24",6.7805,6.934,6.488,6.7487,601500.0],["2008-04-25",6.7718,6.7718,6.5836,6.6878,396300.0],["2008-04-28",6.5836,6.7631,6.5749,6.6618,344700.0],["2008-04-29",6.6618,6.6791,6.4648,6.5025,204500.0],["2008-04-30",6.5083,6.5083,5.7928,6.236,1291000.0],["2008-05-01",6.1925,6.4069,5.9927,6.2505,900000.0],["2008-05-02",6.1781,6.4272,5.8334,6.1983,1396800.0],["2008-05-05",6.1694,6.3171,6.1028,6.2389,592400.0],["2008-05-06",6.2447,6.2476,5.9985,6.0246,736500.0],["2008-05-07",6.0245,6.1694,5.8971,5.9232,491400.0],["2008-05-08",6.0188,6.0188,5.7407,5.787,480500.0],["2008-05-09",5.7639,5.9377,5.6683,5.7697,648100.0],["2008-05-12",5.732,6.123,5.732,6.1201,1071600.0],["2008-05-13",6.1288,6.32,5.9232,6.207,528800.0],["2008-05-14",6.7284,6.7284,6.1665,6.459,1354400.0],["2008-05-15",6.992,6.992,6.5604,6.5894,1034100.0],["2008-05-16",6.6531,7.1194,6.4996,7.018,699000.0],["2008-05-19",6.9949,7.2324,6.9051,6.9051,744500.0],["2008-05-20",6.9311,7.0759,6.8355,7.0064,355900.0],["2008-05-21",7.0238,7.2555,6.9833,7.0673,525300.0],["2008-05-22",7.1223,7.3366,7.0557,7.186,514300.0],["2008-05-23",7.157,7.3135,7.1426,7.2439,311200.0],["2008-05-27",7.3019,7.4814,7.1165,7.4235,314700.0],["2008-05-28",7.4583,7.4699,7.2121,7.4264,459600.0],["2008-05-29",7.4177,7.5365,7.325,7.5365,265500.0],["2008-05-30",7.5017,7.7856,7.4235,7.7276,849600.0],["2008-06-02",7.6871,8.2982,7.6205,8.1795,882700.0],["2008-06-03",8.136,8.3649,7.968,7.9941,426600.0],["2008-06-04",7.8927,8.0173,7.5944,7.6089,308900.0],["2008-06-05",7.6436,7.8783,7.5423,7.5423,562900.0],["2008-06-06",7.5162,7.5452,7.0586,7.241,655200.0],["2008-06-09",7.1686,7.6465,7.1194,7.325,352700.0],["2008-06-10",7.2555,7.2555,7.0586,7.2295,304400.0],["2008-06-11",7.2845,7.6002,7.1657,7.1657,358000.0],["2008-06-12",7.1918,7.5307,7.1773,7.3337,371400.0],["2008-06-13",7.4177,7.4959,7.2787,7.3975,246000.0],["2008-06-16",7.325,7.325,7.0904,7.2179,446000.0],["2008-06-17",7.2179,7.4872,7.2179,7.3656,260200.0],["2008-06-18",7.3135,7.5075,7.1281,7.2353,230800.0],["2008-06-19",7.2903,7.2903,6.963,7.1686,232500.0],["2008-06-20",7.0035,7.0064,6.3229,6.5314,1035300.0],["2008-06-23",6.4677,6.514,6.0246,6.1404,669600.0],["2008-06-24",6.0999,6.2041,5.955,5.9927,697200.0],["2008-06-25",5.9406,5.984,5.7349,5.7784,1174900.0],["2008-06-26",5.7233,5.732,5.2657,5.3844,963500.0],["2008-06-27",5.3381,5.7465,5.2628,5.6191,1236300.0],["2008-06-30",5.564,5.6973,5.4713,5.5756,434600.0],["2008-07-01",5.5293,5.7204,5.4018,5.5293,728300.0],["2008-07-02",5.6017,5.6219,5.2483,5.3062,785400.0],["2008-07-03",5.3091,5.3323,5.1325,5.1962,231100.0],["2008-07-07",5.1875,5.3294,5.0137,5.1846,390800.0],["2008-07-08",5.1672,5.2251,5.0543,5.1788,916100.0],["2008-07-09",5.2078,5.2483,4.8023,4.8023,454100.0],["2008-07-10",4.7559,4.8515,4.5561,4.7067,874400.0],["2008-07-11",4.6806,4.7791,4.4373,4.7327,546200.0],["2008-07-14",4.7762,4.7762,4.5995,4.7125,440000.0],["2008-07-15",4.6516,4.7965,4.4808,4.6459,739200.0],["2008-07-16",4.698,4.7212,4.4923,4.6632,374100.0],["2008-07-17",4.5995,4.7472,4.4894,4.5821,254900.0],["2008-07-18",4.6053,4.6574,4.4431,4.5387,534000.0],["2008-07-21",4.6314,4.8196,4.6111,4.7762,385100.0],["2008-07-22",4.7559,4.8544,4.6488,4.6661,313200.0],["2008-07-23",4.6401,4.7443,4.2722,4.2954,587500.0],["2008-07-24",4.2983,4.3099,4.0811,4.1361,471500.0],["2008-07-25",4.1013,4.3041,4.0955,4.3041,327000.0],["2008-07-28",4.2838,4.3128,4.0434,4.0521,886600.0],["2008-07-29",4.0347,4.1274,3.8378,4.0115,1486700.0],["2008-07-30",4.4257,4.5908,4.0984,4.5445,1328600.0],["2008-07-31",4.5763,4.727,4.417,4.5908,661100.0],["2008-08-01",4.5908,4.7327,4.4605,4.6574,229300.0],["2008-08-04",4.6632,4.6777,4.3707,4.4605,413500.0],["2008-08-05",4.4083,4.643,4.4083,4.5097,239500.0],["2008-08-06",4.4721,4.7443,4.4605,4.6864,241200.0],["2008-08-07",4.6777,4.7183,4.3215,4.3997,291300.0],["2008-08-08",4.4026,4.6343,4.3997,4.6024,338000.0],["2008-08-11",4.5242,4.5908,4.3736,4.5821,321400.0],["2008-08-12",4.5474,4.6227,4.4199,4.5474,370000.0],["2008-08-13",4.5619,4.782,4.5416,4.7299,304800.0],["2008-08-14",5.3178,5.3178,3.9218,4.1448,1412800.0],["2008-08-15",4.1969,4.1969,3.6611,3.887,888500.0],["2008-08-18",3.9623,3.9623,3.4554,3.5047,519800.0],["2008-08-19",3.5249,3.5249,3.3309,3.3888,392000.0],["2008-08-20",3.3656,3.5105,3.2961,3.4902,464200.0],["2008-08-21",3.4902,3.4902,3.2295,3.3396,656200.0],["2008-08-22",3.3512,3.4236,3.2845,3.4004,533400.0],["2008-08-25",3.3627,3.5684,3.3627,3.5481,468800.0],["2008-08-26",3.5134,3.774,3.5134,3.774,384800.0],["2008-08-27",3.7509,3.9884,3.7509,3.858,362800.0],["2008-08-28",3.971,4.055,3.8638,4.0115,333500.0],["2008-08-29",4.0724,4.0955,3.9131,4.0376,182800.0],["2008-09-02",4.0579,4.1274,3.6524,3.7161,544900.0],["2008-09-03",3.6987,4.0492,3.6987,4.0057,875000.0],["2008-09-04",3.9768,3.9971,3.7364,3.9536,328600.0],["2008-09-05",3.9565,4.0086,3.6958,4.0086,340300.0],["2008-09-08",4.0984,4.139,3.9913,4.0753,306800.0],["2008-09-09",4.0086,4.0839,3.0789,3.1223,695000.0],["2008-09-10",3.2121,3.2874,2.8761,3.0934,973400.0],["2008-09-11",3.0644,3.3917,3.0441,3.3743,659000.0],["2008-09-12",3.3019,3.8146,3.3019,3.7393,691800.0],["2008-09-15",3.5452,3.5452,2.9717,3.047,442800.0],["2008-09-16",2.9717,3.2701,2.6792,3.244,1053400.0],["2008-09-17",3.2063,3.3975,3.0499,3.2063,372100.0],["2008-09-18",3.1919,3.5684,3.1368,3.4902,492800.0],["2008-09-19",3.7624,3.7624,3.7624,3.7624,830500.0],["2008-09-22",4.0753,4.0753,3.3917,3.4091,164000.0],["2008-09-23",3.4178,3.4757,3.2208,3.2469,302700.0],["2008-09-24",3.2701,3.3598,3.16,3.189,540400.0],["2008-09-25",3.2295,3.3164,3.1108,3.2758,360300.0],["2008-09-26",3.2063,3.2063,2.9312,2.9659,337500.0],["2008-09-29",2.8385,2.8385,2.5402,2.5836,334700.0],["2008-09-30",2.6792,2.6792,2.4533,2.4677,466800.0],["2008-10-01",2.4214,2.4475,2.3142,2.3895,279900.0],["2008-10-02",2.3548,2.6097,1.8885,1.958,546400.0],["2008-10-03",1.9696,2.0999,1.8479,1.8972,376600.0],["2008-10-06",1.8392,1.8392,1.4627,1.7089,515600.0],["2008-10-07",1.7379,1.8161,1.5293,1.5438,533700.0],["2008-10-08",1.4482,1.483,1.2628,1.2773,767800.0],["2008-10-09",1.3903,1.4048,1.1904,1.202,328900.0],["2008-10-10",1.1586,1.2513,0.9993,1.1412,643900.0],["2008-10-13",1.231,1.7581,1.2165,1.7523,132300.0],["2008-10-14",1.9232,1.9783,1.3874,1.4135,409000.0],["2008-10-15",1.3034,1.5119,1.3034,1.3497,692700.0],["2008-10-16",1.3758,1.3816,1.1499,1.2281,440600.0],["2008-10-17",1.173,1.2918,1.1383,1.2339,405100.0],["2008-10-20",1.2802,1.37,1.2339,1.3613,236800.0],["2008-10-21",1.3237,1.4048,1.2513,1.257,248700.0],["2008-10-22",1.2049,1.2484,1.1006,1.1383,249300.0],["2008-10-23",1.1586,1.1586,0.95,0.9964,502000.0],["2008-10-24",0.8718,0.9355,0.782,0.8631,536000.0],["2008-10-27",0.8631,0.8631,0.7067,0.7125,176400.0],["2008-10-28",0.7647,0.782,0.6372,0.7067,544800.0],["2008-10-29",0.7154,0.7704,0.6227,0.6517,545800.0],["2008-10-30",0.6922,0.7444,0.6488,0.6807,853900.0],["2008-10-31",0.7038,1.1499,0.6807,1.1499,1677900.0],["2008-11-03",1.1702,1.593,1.1006,1.4685,1523500.0],["2008-11-04",1.5728,1.6336,1.3439,1.6336,1341800.0],["2008-11-05",1.6046,1.6104,1.202,1.4482,850400.0],["2008-11-06",1.6857,1.6973,1.231,1.2397,1156100.0],["2008-11-07",1.257,1.3526,1.1702,1.202,576500.0],["2008-11-10",1.2831,1.2976,1.0833,1.1006,582400.0],["2008-11-11",1.0919,1.0919,0.9413,0.9674,523800.0],["2008-11-12",0.924,0.9616,0.8515,0.8573,451300.0],["2008-11-13",0.8602,1.0051,0.7994,1.0051,764500.0],["2008-11-14",0.9558,0.979,0.8718,0.8718,512200.0],["2008-11-17",0.8892,0.9384,0.8544,0.8776,235400.0],["2008-11-18",0.8892,0.9269,0.8284,0.9269,465300.0],["2008-11-19",0.9182,0.9182,0.7965,0.811,426600.0],["2008-11-20",0.7676,0.8081,0.7067,0.7907,522400.0],["2008-11-21",0.8139,0.8892,0.7386,0.8834,454800.0],["2008-11-24",0.9008,0.9819,0.8544,0.9008,448100.0],["2008-11-25",0.9269,0.9645,0.8429,0.9645,279400.0],["2008-11-26",0.9298,1.147,0.9182,1.0717,303200.0],["2008-11-28",1.0253,1.0717,0.95,1.0137,215800.0],["2008-12-01",0.9877,0.9877,0.8689,0.8747,279500.0],["2008-12-02",0.9066,0.9587,0.8689,0.95,308400.0],["2008-12-03",0.9558,1.0456,0.8979,1.0427,396400.0],["2008-12-04",1.0224,1.0688,0.8197,0.8805,358700.0],["2008-12-05",0.8602,0.8776,0.7936,0.8284,346900.0],["2008-12-08",0.8458,0.9413,0.8458,0.9095,303600.0],["2008-12-09",0.9182,0.9732,0.8718,0.9326,271400.0],["2008-12-10",0.9587,1.0862,0.9471,1.008,269900.0],["2008-12-11",1.008,1.2165,1.008,1.0601,475000.0],["2008-12-12",1.0137,1.0601,0.9297,1.0022,350800.0],["2008-12-15",1.0369,1.0717,0.9153,0.9355,210400.0],["2008-12-16",0.9558,1.0862,0.9558,1.0862,347400.0],["2008-12-17",1.0804,1.2165,1.0485,1.1296,370500.0],["2008-12-18",1.1354,1.2107,1.0919,1.0919,357700.0],["2008-12-19",1.0862,1.1991,1.0659,1.1991,507500.0],["2008-12-22",1.1962,1.2397,1.1354,1.1788,457900.0],["2008-12-23",1.1875,1.2136,1.0775,1.1267,236800.0],["2008-12-24",1.0919,1.0919,1.0311,1.0514,157700.0],["2008-12-26",1.0804,1.1267,1.0456,1.0717,115500.0],["2008-12-29",1.0891,1.1267,1.0282,1.034,207500.0],["2008-12-30",1.0427,1.0427,0.9558,0.9848,370000.0],["2008-12-31",0.9935,1.1586,0.9703,1.1586,335200.0],["2009-01-02",1.1615,1.2455,1.0948,1.2252,265100.0],["2009-01-05",1.2252,1.4395,1.2252,1.3642,643500.0],["2009-01-06",1.3874,1.4482,1.3034,1.3121,539300.0],["2009-01-07",1.2889,1.3671,1.1904,1.3439,676500.0],["2009-01-08",1.3439,1.3758,1.2657,1.3613,350300.0],["2009-01-09",1.3758,1.3758,1.2657,1.3121,278600.0],["2009-01-12",1.3034,1.315,1.2484,1.2715,316200.0],["2009-01-13",1.2744,1.3352,1.1962,1.2744,165800.0],["2009-01-14",1.2484,1.2976,1.173,1.2802,242000.0],["2009-01-15",1.2426,1.3266,1.1557,1.3266,324400.0],["2009-01-16",1.2802,1.3729,1.2368,1.3642,340900.0],["2009-01-20",1.341,1.3497,1.2426,1.2744,241000.0],["2009-01-21",1.2918,1.4337,1.2831,1.4192,410600.0],["2009-01-22",1.3874,1.3874,1.2628,1.2744,211300.0],["2009-01-23",1.2484,1.3758,1.1933,1.3352,351600.0],["2009-01-26",1.3526,1.4048,1.3005,1.3845,390900.0],["2009-01-27",1.3497,1.4163,1.3179,1.3237,403600.0],["2009-01-28",1.3092,1.4859,1.3034,1.4801,392700.0],["2009-01-29",1.4656,1.4656,1.3468,1.3845,327800.0],["2009-01-30",1.4077,1.4974,1.3497,1.4801,530000.0],["2009-02-02",1.4221,1.4801,1.3613,1.4424,356400.0],["2009-02-03",1.4424,1.5583,1.4337,1.538,484500.0],["2009-02-04",1.5467,1.6799,1.5322,1.6539,633700.0],["2009-02-05",1.651,1.7379,1.5583,1.6857,587400.0],["2009-02-06",1.6886,1.7379,1.6278,1.7031,323100.0],["2009-02-09",1.7552,1.8045,1.7176,1.7784,370100.0],["2009-02-10",1.7871,1.845,1.6886,1.7176,479300.0],["2009-02-11",1.7407,1.8247,1.7407,1.7813,329400.0],["2009-02-12",1.79,1.8769,1.7147,1.8363,391100.0],["2009-02-13",1.8161,1.9435,1.7813,1.8276,472800.0],["2009-02-17",1.7784,1.8276,1.6307,1.79,501900.0],["2009-02-18",1.79,1.79,1.3787,1.4019,764000.0],["2009-02-19",1.5583,1.5583,1.425,1.4859,362600.0],["2009-02-20",1.4424,1.454,1.231,1.3526,369100.0],["2009-02-23",1.3468,1.3961,1.1933,1.2165,270200.0],["2009-02-24",1.2397,1.4279,1.2397,1.3758,319900.0],["2009-02-25",1.3758,1.4569,1.3121,1.3671,249800.0],["2009-02-26",1.3816,1.4917,1.3816,1.4308,277400.0],["2009-02-27",1.3845,1.4627,1.3237,1.3671,213100.0],["2009-03-02",1.3295,1.3526,1.1035,1.147,550000.0],["2009-03-03",1.1788,1.2165,1.034,1.1441,832800.0],["2009-03-04",1.1962,1.231,1.1383,1.1441,388100.0],["2009-03-05",1.1093,1.1412,1.0137,1.034,299200.0],["2009-03-06",1.0572,1.1557,1.0369,1.1238,256900.0],["2009-03-09",1.1412,1.2078,1.1238,1.1615,265700.0],["2009-03-10",1.2107,1.2426,1.1875,1.2339,222200.0],["2009-03-11",1.1557,1.1702,0.9269,0.9906,790300.0],["2009-03-12",0.9877,1.1383,0.9066,1.0833,508700.0],["2009-03-13",1.0977,1.1875,1.0195,1.1528,422500.0],["2009-03-16",1.1325,1.2513,1.118,1.173,428600.0],["2009-03-17",1.1673,1.4019,1.1586,1.4019,370700.0],["2009-03-18",1.4019,1.4685,1.3034,1.4482,457700.0],["2009-03-19",1.4772,1.5148,1.3729,1.4106,358600.0],["2009-03-20",1.4569,1.4569,1.3034,1.3034,282200.0],["2009-03-23",1.3324,1.4453,1.3324,1.4453,248200.0],["2009-03-24",1.4135,1.4337,1.3497,1.4077,265900.0],["2009-03-25",1.4192,1.4974,1.3497,1.425,200400.0],["2009-03-26",1.4395,1.6046,1.4337,1.6046,546100.0],["2009-03-27",1.5583,1.6336,1.5293,1.5901,390800.0],["2009-03-30",1.5177,1.5351,1.399,1.5032,354600.0],["2009-03-31",1.5467,1.7089,1.4743,1.6046,460900.0],["2009-04-01",1.5467,1.6915,1.5177,1.6857,285000.0],["2009-04-02",1.7292,1.8103,1.6886,1.7292,398600.0],["2009-04-03",1.7089,1.7523,1.6191,1.735,311200.0],["2009-04-06",1.7031,1.7813,1.6712,1.7581,183300.0],["2009-04-07",1.6973,1.7581,1.6596,1.7147,194600.0],["2009-04-08",1.7321,1.7958,1.6886,1.7552,225800.0],["2009-04-09",1.79,1.8218,1.761,1.7958,287600.0],["2009-04-13",1.7813,1.8334,1.7263,1.8132,237900.0],["2009-04-14",1.7668,1.8016,1.7002,1.7552,387500.0],["2009-04-15",1.7321,1.7929,1.7118,1.7726,340700.0],["2009-04-16",1.7813,1.9435,1.7494,1.9261,550100.0],["2009-04-17",1.929,2.0246,1.8045,1.9898,379200.0],["2009-04-20",1.9609,1.9812,1.8016,1.8334,369400.0],["2009-04-21",1.845,1.9783,1.8363,1.9522,317300.0],["2009-04-22",1.9087,1.9956,1.8479,1.9638,487500.0],["2009-04-23",1.9927,2.0101,1.9001,1.9348,295200.0],["2009-04-24",1.9754,1.9956,1.9145,1.984,329900.0],["2009-04-27",1.9464,2.0101,1.9001,1.9609,347600.0],["2009-04-28",1.9377,2.0709,1.9174,2.0333,664700.0],["2009-04-29",2.0825,2.1405,2.0478,2.0912,487800.0],["2009-04-30",2.1086,2.1984,2.0999,2.1318,386700.0],["2009-05-01",2.1173,2.2187,2.1173,2.1347,287600.0],["2009-05-04",2.1984,2.2882,2.1897,2.2418,391000.0],["2009-05-05",2.2389,2.4388,2.2389,2.4214,563500.0],["2009-05-06",2.4591,2.5431,2.2708,2.3055,493700.0],["2009-05-07",2.3953,2.4562,2.1231,2.1868,398400.0],["2009-05-08",2.2418,2.349,2.2418,2.32,292600.0],["2009-05-11",2.2737,2.3577,2.2679,2.3548,485900.0],["2009-05-12",2.3866,2.4098,2.2679,2.2998,287200.0],["2009-05-13",2.2302,2.2795,2.1289,2.1405,257900.0],["2009-05-14",2.1491,2.2998,2.0275,2.1984,271200.0],["2009-05-15",2.1897,2.3258,2.1752,2.2244,176900.0],["2009-05-18",2.2447,2.2737,2.1897,2.2244,202200.0],["2009-05-19",2.2331,2.4359,2.1955,2.3751,425700.0],["2009-05-20",2.4272,2.5344,2.3866,2.3982,459600.0],["2009-05-21",2.3693,2.4272,2.2882,2.3751,326600.0],["2009-05-22",2.3953,2.433,2.3664,2.3664,292300.0],["2009-05-26",2.3461,2.5517,2.3171,2.5228,296400.0],["2009-05-27",2.5228,2.6763,2.5141,2.5691,447400.0],["2009-05-28",2.5778,2.6502,2.5025,2.6415,276400.0],["2009-05-29",2.6618,2.8211,2.6618,2.769,320000.0],["2009-06-01",2.8414,2.9978,2.7979,2.9804,335900.0],["2009-06-02",2.9486,3.1108,2.8964,2.8964,553100.0],["2009-06-03",2.8385,2.8385,2.3722,2.433,821800.0],["2009-06-04",2.5054,2.6502,2.433,2.6242,471900.0],["2009-06-05",2.6647,2.7168,2.5083,2.5402,360000.0],["2009-06-08",2.546,2.5691,2.4156,2.5199,201400.0],["2009-06-09",2.5344,2.7255,2.5344,2.6415,282900.0],["2009-06-10",2.6589,2.7168,2.5054,2.6097,293400.0],["2009-06-11",2.6271,2.6647,2.5691,2.5836,254900.0],["2009-06-12",2.5633,2.6473,2.5054,2.5778,220000.0],["2009-06-15",2.5025,2.5257,2.433,2.4388,285600.0],["2009-06-16",2.4967,2.5662,2.4185,2.4417,278400.0],["2009-06-17",2.4359,2.4359,2.1694,2.3287,440700.0],["2009-06-18",2.32,2.3432,2.265,2.3027,169300.0],["2009-06-19",2.3345,2.3374,2.1405,2.1723,390700.0],["2009-06-22",2.1434,2.1434,1.9174,1.9638,463400.0],["2009-06-23",1.9927,2.0246,1.8827,1.9869,304900.0],["2009-06-24",2.0043,2.0536,1.9116,1.9522,241600.0],["2009-06-25",1.9232,2.0883,1.9232,2.0594,293700.0],["2009-06-26",2.0478,2.068,1.9869,2.0622,1154900.0],["2009-06-29",2.0651,2.1636,2.0536,2.1115,258700.0],["2009-06-30",2.1202,2.1433,2.0565,2.1231,226300.0],["2009-07-01",2.1578,2.2071,2.0796,2.1057,291900.0],["2009-07-02",2.0449,2.0651,2.0275,2.0651,265000.0],["2009-07-06",2.0362,2.0362,1.9116,1.9783,192600.0],["2009-07-07",1.9609,2.0014,1.8972,1.9261,344600.0],["2009-07-08",1.9261,1.9609,1.7987,1.9377,381200.0],["2009-07-09",1.9638,2.0449,1.9116,1.984,188300.0],["2009-07-10",1.9609,1.9927,1.8972,1.9087,260100.0],["2009-07-13",1.9232,2.0043,1.8537,1.9869,241100.0],["2009-07-14",1.9898,2.0536,1.9811,2.0043,181500.0],["2009-07-15",2.0478,2.1839,2.0478,2.1086,475100.0],["2009-07-16",2.0854,2.1781,2.0854,2.1028,350300.0],["2009-07-17",2.0796,2.2447,2.0796,2.2187,301700.0],["2009-07-20",2.2476,2.3519,2.2418,2.3316,217400.0],["2009-07-21",2.3751,2.4562,2.3403,2.4417,252100.0],["2009-07-22",2.4272,2.4533,2.3403,2.4156,155000.0],["2009-07-23",2.3895,2.5344,2.378,2.5141,198100.0],["2009-07-24",2.5083,2.5488,2.4909,2.5344,202800.0],["2009-07-27",2.5344,2.546,2.4649,2.5083,134500.0],["2009-07-28",2.4533,2.4533,2.349,2.4185,223300.0],["2009-07-29",2.3577,2.4417,2.3171,2.433,244300.0],["2009-07-30",2.4677,2.5488,2.4649,2.5083,134300.0],["2009-07-31",2.4851,2.5199,2.4475,2.4735,152900.0],["2009-08-03",2.5228,2.5836,2.4938,2.5836,165900.0],["2009-08-04",2.5488,2.6705,2.5228,2.6068,361300.0],["2009-08-05",2.6184,2.6415,2.5054,2.5691,173400.0],["2009-08-06",2.74,2.7516,2.5228,2.6097,195400.0],["2009-08-07",2.6908,2.7429,2.5546,2.5546,253600.0],["2009-08-10",2.5373,2.6879,2.5373,2.6271,180600.0],["2009-08-11",2.5981,2.6386,2.5488,2.5546,154900.0],["2009-08-12",2.5662,2.6618,2.5662,2.6299,199400.0],["2009-08-13",2.6734,2.6995,2.6271,2.6937,127300.0],["2009-08-14",2.6937,2.6937,2.5691,2.6328,170700.0],["2009-08-17",2.5691,2.5691,2.4909,2.5315,166300.0],["2009-08-18",2.572,2.6531,2.5546,2.6386,202700.0],["2009-08-19",2.5952,2.7168,2.572,2.6792,194900.0],["2009-08-20",2.6763,2.7748,2.6502,2.7516,187800.0],["2009-08-21",2.8037,2.8356,2.7835,2.8298,194000.0],["2009-08-24",2.8356,2.9399,2.8356,2.9254,213000.0],["2009-08-25",2.9543,2.9688,2.8906,2.9167,181000.0],["2009-08-26",2.9225,2.9399,2.8153,2.9138,194200.0],["2009-08-27",2.8906,2.9688,2.8008,2.963,76700.0],["2009-08-28",2.9775,2.9862,2.8037,2.8356,167100.0],["2009-08-31",2.7864,2.8298,2.6966,2.8037,162300.0],["2009-09-01",2.8008,3.0094,2.8008,2.8588,387800.0],["2009-09-02",2.8269,2.9138,2.7545,2.8588,586200.0],["2009-09-03",2.8675,2.8819,2.7574,2.7893,148400.0],["2009-09-04",2.7921,2.8993,2.7748,2.8993,120200.0],["2009-09-08",2.9283,3.0876,2.9109,3.0789,211200.0],["2009-09-09",3.0847,3.105,3.0181,3.076,186500.0],["2009-09-10",3.0789,3.105,2.9891,3.0876,119300.0],["2009-09-11",3.1021,3.2034,3.0992,3.1368,213400.0],["2009-09-14",3.1079,3.2063,3.0412,3.1861,123800.0],["2009-09-15",3.1803,3.2903,3.1571,3.2903,248900.0],["2009-09-16",3.2961,3.3425,3.2643,3.3106,159600.0],["2009-09-17",3.2932,3.4062,3.2816,3.3077,174100.0],["2009-09-18",3.3569,3.4467,3.273,3.3454,312000.0],["2009-09-21",3.3019,3.3193,3.2179,3.2672,180400.0],["2009-09-22",3.3135,3.4409,3.299,3.4207,142700.0],["2009-09-23",3.438,3.496,3.383,3.3946,267200.0],["2009-09-24",3.3888,3.4873,3.3048,3.3309,285900.0],["2009-09-25",3.3048,3.4757,3.2961,3.3541,252000.0],["2009-09-28",3.3743,3.5336,3.3541,3.5134,145500.0],["2009-09-29",3.5076,3.6176,3.5018,3.551,369200.0],["2009-09-30",3.5655,3.6698,3.4496,3.6031,270000.0],["2009-10-01",3.6118,3.6118,3.3425,3.3512,211500.0],["2009-10-02",3.2903,3.3569,3.076,3.2411,224800.0],["2009-10-05",3.2469,3.8638,3.215,3.4786,1350300.0],["2009-10-06",3.5249,3.8464,3.522,3.7422,427800.0],["2009-10-07",3.7016,3.8378,3.6813,3.7798,159000.0],["2009-10-08",3.832,3.8609,3.7538,3.803,127800.0],["2009-10-09",3.8204,3.8783,3.7798,3.7972,104100.0],["2009-10-12",3.8551,4.0231,3.8435,3.8754,213900.0],["2009-10-13",3.8841,3.8841,3.6987,3.8204,221100.0],["2009-10-14",3.9044,3.9246,3.7972,3.8957,161300.0],["2009-10-15",3.858,3.9768,3.8435,3.9478,91200.0],["2009-10-16",3.916,3.9855,3.8754,3.8957,121900.0],["2009-10-19",3.8957,3.9768,3.8233,3.9073,144400.0],["2009-10-20",3.9362,3.9826,3.7943,3.8522,315200.0],["2009-10-21",3.8175,3.9246,3.7711,3.803,190700.0],["2009-10-22",3.7827,3.8233,3.6669,3.774,135100.0],["2009-10-23",3.7943,3.8059,3.4265,3.4554,404300.0],["2009-10-26",3.4699,3.6002,3.273,3.3164,288100.0],["2009-10-27",3.3425,3.4757,3.299,3.3714,175400.0],["2009-10-28",3.3541,3.3598,3.0239,3.1165,323400.0],["2009-10-29",3.1455,3.3251,3.1455,3.2816,237200.0],["2009-10-30",3.2556,3.2672,3.0297,3.047,231700.0],["2009-11-02",3.0702,3.1397,2.8443,2.9949,450500.0],["2009-11-03",2.9515,3.2874,2.8964,3.1368,440000.0],["2009-11-04",3.1484,3.1716,2.9775,2.9891,319800.0],["2009-11-05",2.9833,3.021,2.9022,2.9862,260500.0],["2009-11-06",2.5488,2.6068,2.3461,2.462,2876600.0],["2009-11-09",2.462,2.4996,2.2882,2.3461,1371400.0],["2009-11-10",2.3548,2.3809,2.3027,2.3606,728500.0],["2009-11-11",2.3722,2.5054,2.3664,2.4214,922700.0],["2009-11-12",2.4156,2.4359,2.3345,2.3519,294000.0],["2009-11-13",2.3461,2.3953,2.2505,2.2998,541600.0],["2009-11-16",2.32,2.3751,2.2621,2.2737,381100.0],["2009-11-17",2.2505,2.2708,2.097,2.1694,653200.0],["2009-11-18",2.181,2.1926,2.1028,2.1115,453200.0],["2009-11-19",2.0883,2.1202,2.0449,2.0767,412500.0],["2009-11-20",2.0999,2.1144,2.013,2.0883,396500.0],["2009-11-23",2.1144,2.2244,2.1144,2.2158,687000.0],["2009-11-24",2.2418,2.2447,2.0854,2.2071,504900.0],["2009-11-25",2.2071,2.2708,2.1636,2.2505,270200.0],["2009-11-27",2.1347,2.1781,2.126,2.1549,174900.0],["2009-11-30",2.1491,2.1491,2.0449,2.1231,613400.0],["2009-12-01",2.1636,2.1723,2.0565,2.1405,908700.0],["2009-12-02",2.1491,2.2158,2.1173,2.1868,347500.0],["2009-12-03",2.2158,2.2621,2.1462,2.1549,424300.0],["2009-12-04",2.1955,2.2447,2.1173,2.2187,315100.0],["2009-12-07",2.2158,2.2592,2.1868,2.1984,142900.0],["2009-12-08",2.1723,2.2013,2.1144,2.1578,400300.0],["2009-12-09",2.1636,2.1636,2.0709,2.1144,211000.0],["2009-12-10",2.1202,2.1318,2.042,2.0709,304800.0],["2009-12-11",2.0999,2.1752,1.9985,2.1462,1665200.0],["2009-12-14",2.1607,2.2013,2.1289,2.1984,283100.0],["2009-12-15",2.2013,2.21,2.1086,2.1347,328600.0],["2009-12-16",2.126,2.1549,2.0159,2.0304,583000.0],["2009-12-17",2.0275,2.0275,1.958,1.9783,475200.0],["2009-12-18",1.9783,1.9783,1.8827,1.8972,539500.0],["2009-12-21",1.9029,1.9667,1.8972,1.958,203500.0],["2009-12-22",1.9725,1.9811,1.9116,1.9116,194800.0],["2009-12-23",1.9319,1.9783,1.9116,1.9638,124700.0],["2009-12-24",1.9667,1.9783,1.9406,1.9464,49200.0],["2009-12-28",1.958,2.0333,1.9493,1.9898,168500.0],["2009-12-29",2.0246,2.0709,1.9985,2.0651,297200.0],["2009-12-30",2.0391,2.068,2.0391,2.0651,246100.0],["2009-12-31",2.0565,2.0651,1.9869,1.9869,417200.0],["2010-01-04",2.0565,2.1839,2.0565,2.152,933200.0],["2010-01-05",2.1781,2.2737,2.1433,2.1926,769500.0],["2010-01-06",2.2216,2.3055,2.21,2.2621,1048400.0],["2010-01-07",2.2679,2.2853,2.2331,2.265,310500.0],["2010-01-08",2.2621,2.3027,2.2129,2.265,411200.0],["2010-01-11",2.2911,2.3027,2.1636,2.1723,434800.0],["2010-01-12",2.1491,2.1607,2.1057,2.1202,284600.0],["2010-01-13",2.1173,2.1578,2.0999,2.1405,242700.0],["2010-01-14",2.1462,2.2708,2.1462,2.2621,333600.0],["2010-01-15",2.2592,2.3287,2.236,2.3287,624400.0],["2010-01-19",2.3403,2.4649,2.3403,2.4359,1801000.0],["2010-01-20",2.4272,2.4446,2.3171,2.4098,419800.0],["2010-01-21",2.4214,2.5344,2.4156,2.4649,1352600.0],["2010-01-22",2.4649,2.5575,2.404,2.4677,937500.0],["2010-01-25",2.4793,2.4967,2.4359,2.4735,516000.0],["2010-01-26",2.462,2.5025,2.433,2.433,880500.0],["2010-01-27",2.4243,2.4388,2.3635,2.4185,324500.0],["2010-01-28",2.4098,2.4243,2.3171,2.3519,414900.0],["2010-01-29",2.3751,2.4591,2.3142,2.3229,539100.0],["2010-02-01",2.3229,2.4011,2.3171,2.3895,250900.0],["2010-02-02",2.3895,2.433,2.3519,2.4272,226400.0],["2010-02-03",2.4069,2.4359,2.3316,2.3519,949200.0],["2010-02-04",2.3635,2.3664,2.2853,2.3142,554400.0],["2010-02-05",2.3084,2.3142,2.2273,2.3027,469100.0],["2010-02-08",2.3113,2.32,2.2418,2.2621,236400.0],["2010-02-09",2.2824,2.2998,2.2071,2.2882,363800.0],["2010-02-10",2.2737,2.3113,2.2534,2.2882,257000.0],["2010-02-11",2.2679,2.2882,2.2244,2.2621,249900.0],["2010-02-12",2.2389,2.3722,2.2071,2.3722,379100.0],["2010-02-16",2.4069,2.4069,2.3403,2.3982,164000.0],["2010-02-17",2.404,2.4359,2.3693,2.4098,243800.0],["2010-02-18",2.4011,2.4243,2.3838,2.4069,168900.0],["2010-02-19",2.404,2.4185,2.3895,2.404,169100.0],["2010-02-22",2.404,2.4359,2.3751,2.3982,138400.0],["2010-02-23",2.3895,2.4011,2.3171,2.3229,165200.0],["2010-02-24",2.3403,2.3809,2.3229,2.3374,114400.0],["2010-02-25",2.3027,2.3751,2.2621,2.3606,332600.0],["2010-02-26",2.3751,2.3982,2.3345,2.3809,440100.0],["2010-03-01",2.2969,2.404,2.2824,2.3722,492400.0],["2010-03-02",2.5083,2.5344,2.4446,2.4562,1161800.0],["2010-03-03",2.4706,2.5083,2.4562,2.4851,627700.0],["2010-03-04",2.5083,2.6039,2.4909,2.4938,683500.0],["2010-03-05",2.5228,2.5749,2.5228,2.5604,545500.0],["2010-03-08",2.5807,2.6357,2.5749,2.5923,653500.0],["2010-03-09",2.601,2.6328,2.5865,2.6068,624000.0],["2010-03-10",2.6299,2.7661,2.6068,2.7313,802400.0],["2010-03-11",2.7197,2.7806,2.6444,2.6531,863500.0],["2010-03-12",2.6821,2.7168,2.6386,2.6821,380100.0],["2010-03-15",2.6995,2.7053,2.5662,2.601,491900.0],["2010-03-16",2.5981,2.6039,2.5083,2.5952,406100.0],["2010-03-17",2.6068,2.6821,2.5952,2.6328,381600.0],["2010-03-18",2.6705,2.6937,2.5894,2.6213,352400.0],["2010-03-19",2.5778,2.6531,2.5199,2.5778,376300.0],["2010-03-22",2.5604,2.5749,2.5054,2.5315,365100.0],["2010-03-23",2.546,2.5546,2.5112,2.5402,343200.0],["2010-03-24",2.5344,2.5402,2.5054,2.5257,700500.0],["2010-03-25",2.5373,2.5662,2.4793,2.4851,327800.0],["2010-03-26",2.5054,2.5315,2.4706,2.5199,347200.0],["2010-03-29",2.5488,2.6097,2.5402,2.5894,417200.0],["2010-03-30",2.5923,2.601,2.5344,2.5431,232000.0],["2010-03-31",2.5402,2.5778,2.5228,2.5344,208400.0],["2010-04-01",2.5402,2.5923,2.5286,2.5865,185400.0],["2010-04-05",2.601,2.6473,2.5894,2.6473,206300.0],["2010-04-06",2.6386,2.7255,2.6386,2.6647,229400.0],["2010-04-07",2.6531,2.6531,2.5402,2.5488,300700.0],["2010-04-08",2.5488,2.5517,2.4562,2.517,316000.0],["2010-04-09",2.5083,2.5286,2.3924,2.4156,475200.0],["2010-04-12",2.404,2.4185,2.2911,2.3461,711900.0],["2010-04-13",2.3084,2.3374,2.2911,2.2911,456300.0],["2010-04-14",2.2969,2.404,2.2969,2.3982,290600.0],["2010-04-15",2.4069,2.4446,2.3924,2.404,316300.0],["2010-04-16",2.4011,2.4185,2.3229,2.3982,387800.0],["2010-04-19",2.3895,2.4011,2.3055,2.3229,346800.0],["2010-04-20",2.3258,2.3693,2.3171,2.3664,167100.0],["2010-04-21",2.3809,2.3838,2.3287,2.3287,154200.0],["2010-04-22",2.3113,2.4127,2.3113,2.4011,231800.0],["2010-04-23",2.4185,2.4851,2.3924,2.4851,221900.0],["2010-04-26",2.5083,2.5083,2.4388,2.4909,250400.0],["2010-04-27",2.488,2.4909,2.3895,2.3924,264000.0],["2010-04-28",2.4011,2.4417,2.3432,2.433,211600.0],["2010-04-29",2.4504,2.517,2.4214,2.517,255900.0],["2010-04-30",2.5286,2.5431,2.3953,2.4591,676700.0],["2010-05-03",2.4735,2.4996,2.3635,2.4533,299200.0],["2010-05-04",2.3403,2.3577,2.3027,2.3548,668200.0],["2010-05-05",2.3171,2.3374,2.2302,2.2476,490200.0],["2010-05-06",2.2273,2.2969,2.0101,2.2244,519200.0],["2010-05-07",2.1984,2.2447,2.0999,2.1723,497200.0],["2010-05-10",2.3142,2.3142,2.2187,2.2737,232200.0],["2010-05-11",2.2534,2.3027,2.21,2.2679,123900.0],["2010-05-12",2.2679,2.3461,2.2563,2.3461,144300.0],["2010-05-13",2.3345,2.3895,2.3142,2.3548,139800.0],["2010-05-14",2.3258,2.3432,2.2708,2.3345,300200.0],["2010-05-17",2.3548,2.4185,2.3316,2.4098,411000.0],["2010-05-18",2.4214,2.433,2.294,2.3113,846500.0],["2010-05-19",2.3171,2.3953,2.2447,2.3142,313100.0],["2010-05-20",2.2505,2.2505,2.1376,2.2013,363800.0],["2010-05-21",2.1607,2.2969,2.152,2.2158,270300.0],["2010-05-24",2.21,2.2418,2.1202,2.1607,202400.0],["2010-05-25",2.068,2.0796,1.9956,2.0507,368200.0],["2010-05-26",2.0825,2.1723,2.0825,2.1347,381400.0],["2010-05-27",2.1752,2.2331,2.1607,2.2158,132800.0],["2010-05-28",2.2013,2.2302,2.1086,2.1897,227600.0],["2010-06-01",2.1578,2.2129,2.0941,2.097,198100.0],["2010-06-02",2.0999,2.1868,2.0999,2.1839,106300.0],["2010-06-03",2.1868,2.2882,2.1868,2.2766,183100.0],["2010-06-04",2.2273,2.2853,2.1781,2.2071,294900.0],["2010-06-07",2.2273,2.2534,2.1434,2.1434,313300.0],["2010-06-08",2.1723,2.1955,2.0854,2.1839,290200.0],["2010-06-09",2.2129,2.2245,2.1057,2.1434,224600.0],["2010-06-10",2.1752,2.2476,2.1491,2.2418,181200.0],["2010-06-11",2.2216,2.3142,2.2216,2.3084,165500.0],["2010-06-14",2.3084,2.3895,2.2969,2.3055,255300.0],["2010-06-15",2.3055,2.3895,2.2853,2.3722,291100.0],["2010-06-16",2.3403,2.378,2.3171,2.3403,388000.0],["2010-06-17",2.3577,2.3606,2.2795,2.349,232300.0],["2010-06-18",2.3461,2.3809,2.3027,2.349,338800.0],["2010-06-21",2.3722,2.3953,2.3316,2.3548,181300.0],["2010-06-22",2.3664,2.3664,2.2534,2.2621,273500.0],["2010-06-23",2.2534,2.294,2.2187,2.2824,272000.0],["2010-06-24",2.2708,2.3258,2.2621,2.2969,126600.0],["2010-06-25",2.3113,2.349,2.2679,2.3113,1125800.0],["2010-06-28",2.3171,2.3519,2.2853,2.3027,209300.0],["2010-06-29",2.2679,2.2795,2.1752,2.2013,283100.0],["2010-06-30",2.2042,2.2969,2.1665,2.1781,288700.0],["2010-07-01",2.1752,2.1752,2.0159,2.0709,432600.0],["2010-07-02",2.0912,2.1057,2.0014,2.0275,246000.0],["2010-07-06",2.0738,2.0825,1.9435,1.9522,244200.0],["2010-07-07",1.9551,2.0362,1.9522,2.0304,156600.0],["2010-07-08",2.0478,2.0796,2.013,2.0767,136900.0],["2010-07-09",2.068,2.1491,2.0536,2.1434,109000.0],["2010-07-12",2.1318,2.1491,2.0796,2.1376,94900.0],["2010-07-13",2.1636,2.2216,2.1636,2.21,195000.0],["2010-07-14",2.1926,2.2129,2.152,2.1926,190100.0],["2010-07-15",2.1723,2.1926,2.1173,2.1752,135800.0],["2010-07-16",2.152,2.152,2.0796,2.0825,227700.0],["2010-07-19",2.0825,2.1028,2.0188,2.0825,142900.0],["2010-07-20",2.0478,2.1578,2.0391,2.152,121700.0],["2010-07-21",2.1752,2.1897,2.0767,2.1028,179300.0],["2010-07-22",2.1347,2.2129,2.097,2.2071,975000.0],["2010-07-23",2.1955,2.32,2.181,2.2737,308500.0],["2010-07-26",2.2679,2.3606,2.2563,2.3432,232100.0],["2010-07-27",2.3751,2.3838,2.3113,2.378,229100.0],["2010-07-28",2.3838,2.4098,2.2998,2.3055,283700.0],["2010-07-29",2.3229,2.3577,2.2737,2.3258,164200.0],["2010-07-30",2.2882,2.3577,2.2882,2.3461,144900.0],["2010-08-02",2.3809,2.4156,2.3548,2.3606,170300.0],["2010-08-03",2.3432,2.3519,2.2998,2.3461,452200.0],["2010-08-04",2.3664,2.3895,2.3287,2.3722,136600.0],["2010-08-05",2.3461,2.3461,2.21,2.3171,298200.0],["2010-08-06",2.2766,2.3519,2.2563,2.3229,192600.0],["2010-08-09",2.349,2.3751,2.3142,2.3664,136300.0],["2010-08-10",2.3403,2.3722,2.2853,2.3548,168400.0],["2010-08-11",2.3084,2.3084,2.1723,2.21,310200.0],["2010-08-12",2.1723,2.21,2.1578,2.1984,310400.0],["2010-08-13",2.1897,2.2505,2.181,2.1868,231200.0],["2010-08-16",2.1694,2.1694,2.1231,2.1376,140600.0],["2010-08-17",2.1578,2.1839,2.1289,2.152,168100.0],["2010-08-18",2.1549,2.2969,2.1405,2.2505,275000.0],["2010-08-19",2.2418,2.2447,2.1694,2.181,221700.0],["2010-08-20",2.1607,2.1694,2.1115,2.1318,128300.0],["2010-08-23",2.1405,2.1839,2.0854,2.0941,136900.0],["2010-08-24",2.0536,2.0883,2.0188,2.0594,147800.0],["2010-08-25",2.0362,2.0854,2.0159,2.0796,143900.0],["2010-08-26",2.0883,2.126,2.0507,2.0565,107200.0],["2010-08-27",2.0767,2.097,2.0275,2.0941,292100.0],["2010-08-30",2.0912,2.0941,2.0507,2.0536,160300.0],["2010-08-31",2.0536,2.0796,2.0275,2.0622,297500.0],["2010-09-01",2.0999,2.2158,2.0825,2.1868,263600.0],["2010-09-02",2.1694,2.2273,2.1347,2.2129,128800.0],["2010-09-03",2.2418,2.2592,2.2129,2.2563,223100.0],["2010-09-07",2.2476,2.3171,2.2158,2.2476,312000.0],["2010-09-08",2.2621,2.2766,2.21,2.2129,330200.0],["2010-09-09",2.2534,2.2534,2.1868,2.2216,434700.0],["2010-09-10",2.2418,2.3287,2.2418,2.2737,273800.0],["2010-09-13",2.2911,2.3895,2.2853,2.378,394500.0],["2010-09-14",2.378,2.3895,2.3345,2.3664,232400.0],["2010-09-15",2.3519,2.3519,2.2621,2.2882,194900.0],["2010-09-16",2.2766,2.2766,2.1897,2.2071,140300.0],["2010-09-17",2.2331,2.2621,2.1752,2.236,400600.0],["2010-09-20",2.236,2.2882,2.2158,2.2824,176500.0],["2010-09-21",2.2737,2.2824,2.2071,2.2737,272800.0],["2010-09-22",2.2592,2.2708,2.2158,2.2187,279100.0],["2010-09-23",2.2013,2.2273,2.1607,2.1723,168000.0],["2010-09-24",2.21,2.2708,2.1984,2.2708,107200.0],["2010-09-27",2.2708,2.294,2.2447,2.2824,106400.0],["2010-09-28",2.2911,2.3461,2.236,2.3316,140700.0],["2010-09-29",2.3171,2.3606,2.3084,2.3461,177700.0],["2010-09-30",2.3606,2.404,2.3374,2.3895,218800.0],["2010-10-01",2.378,2.404,2.3374,2.3722,264300.0],["2010-10-04",2.3693,2.3693,2.2853,2.3171,229700.0],["2010-10-05",2.349,2.4417,2.3374,2.4301,178900.0],["2010-10-06",2.4214,2.462,2.4214,2.462,239000.0],["2010-10-07",2.4706,2.488,2.433,2.4706,269900.0],["2010-10-08",2.4735,2.5778,2.4735,2.5575,373300.0],["2010-10-11",2.5691,2.6039,2.5228,2.5836,148200.0],["2010-10-12",2.5662,2.5981,2.4938,2.5923,126000.0],["2010-10-13",2.5952,2.8269,2.5894,2.7893,477200.0],["2010-10-14",2.7893,2.8182,2.7284,2.7342,358100.0],["2010-10-15",2.7632,2.7835,2.6937,2.7226,259600.0],["2010-10-18",2.711,2.7835,2.6763,2.7632,170900.0],["2010-10-19",2.7168,2.7429,2.6155,2.6502,252500.0],["2010-10-20",2.6618,2.7429,2.6502,2.6995,412700.0],["2010-10-21",2.7197,2.7574,2.656,2.656,449900.0],["2010-10-22",2.6502,2.6937,2.6357,2.6821,135100.0],["2010-10-25",2.7313,2.8617,2.7168,2.7921,350200.0],["2010-10-26",2.7661,2.824,2.7342,2.8095,303800.0],["2010-10-27",2.7806,2.8037,2.6821,2.74,192300.0],["2010-10-28",2.769,2.7893,2.7226,2.7342,109700.0],["2010-10-29",2.7139,2.7603,2.6966,2.7574,239100.0],["2010-11-01",2.7632,2.8443,2.7284,2.7574,257500.0],["2010-11-02",2.937,3.2266,2.9312,3.0702,1604300.0],["2010-11-03",3.0847,3.1629,3.0557,3.1571,565100.0],["2010-11-04",3.2614,3.4525,3.1803,3.4033,661600.0],["2010-11-05",3.4033,3.4236,3.3309,3.3946,456100.0],["2010-11-08",3.3888,3.4091,3.3598,3.3801,347900.0],["2010-11-09",3.3888,3.4004,3.328,3.3541,383500.0],["2010-11-10",3.3685,3.3743,3.2556,3.3454,381600.0],["2010-11-11",3.2932,3.3367,3.2787,3.2787,312200.0],["2010-11-12",3.2411,3.3019,3.1455,3.1803,350900.0],["2010-11-15",3.2092,3.3193,3.189,3.2527,222500.0],["2010-11-16",3.2266,3.2527,3.1281,3.1947,382000.0],["2010-11-17",2.9804,3.2266,2.8414,3.2005,1590200.0],["2010-11-18",3.1919,3.3917,3.1716,3.328,2119900.0],["2010-11-19",3.0905,3.2932,3.0412,3.273,11196900.0],["2010-11-22",3.244,3.3367,3.2324,3.3019,1273900.0],["2010-11-23",3.244,3.3454,3.2295,3.3309,944900.0],["2010-11-24",3.3598,3.4236,3.3193,3.3309,1098400.0],["2010-11-26",3.3019,3.4844,3.2874,3.4467,540300.0],["2010-11-29",3.4091,3.4931,3.4033,3.4844,922800.0],["2010-11-30",3.4178,3.4931,3.3483,3.4844,992100.0],["2010-12-01",3.5655,3.6089,3.4236,3.5076,878900.0],["2010-12-02",3.5771,3.6321,3.5655,3.6002,913400.0],["2010-12-03",3.5858,3.6669,3.5858,3.6437,446600.0],["2010-12-06",3.6495,3.748,3.6437,3.69,714400.0],["2010-12-07",3.7509,3.832,3.7074,3.7335,1017400.0],["2010-12-08",3.7567,3.7914,3.7103,3.7509,612900.0],["2010-12-09",3.7885,3.832,3.7335,3.7596,441900.0],["2010-12-10",3.7653,3.8928,3.7596,3.8812,638900.0],["2010-12-13",3.8928,4.0868,3.858,3.8986,1119800.0],["2010-12-14",3.8986,3.9246,3.8204,3.8638,1051100.0],["2010-12-15",3.8464,3.9304,3.8001,3.8175,477100.0],["2010-12-16",3.8204,3.8841,3.7567,3.8522,459800.0],["2010-12-17",3.8233,3.9073,3.7856,3.9073,728200.0],["2010-12-20",3.8986,4.0955,3.8986,4.0521,632700.0],["2010-12-21",4.0753,4.2751,4.0695,4.249,944000.0],["2010-12-22",4.2519,4.3939,4.2375,4.3186,722200.0],["2010-12-23",4.3244,4.3388,4.2519,4.2635,293800.0],["2010-12-27",4.2317,4.2606,4.1622,4.249,224600.0],["2010-12-28",4.249,4.249,4.194,4.2143,283400.0],["2010-12-29",4.2433,4.4373,4.2346,4.417,360500.0],["2010-12-30",4.4228,4.4257,4.3649,4.3649,201200.0],["2010-12-31",4.362,4.446,4.3186,4.3968,256600.0],["2011-01-03",4.4634,4.5126,4.3157,4.4923,805400.0],["2011-01-04",4.4894,4.4894,4.2143,4.2433,866000.0],["2011-01-05",4.3272,4.4257,4.2259,4.4112,846200.0],["2011-01-06",4.3968,4.4663,4.3041,4.3446,576200.0],["2011-01-07",4.3765,4.3997,4.2751,4.3272,666300.0],["2011-01-10",4.4141,4.4692,4.3244,4.3562,1018500.0],["2011-01-11",4.391,4.5474,4.3736,4.4808,795200.0],["2011-01-12",4.5503,4.5792,4.4894,4.559,551300.0],["2011-01-13",4.5503,4.6343,4.5213,4.6082,670900.0],["2011-01-14",4.5387,4.6372,4.446,4.6024,968500.0],["2011-01-18",4.5908,4.7067,4.5677,4.7067,669000.0],["2011-01-19",4.6864,4.7125,4.4895,4.5474,650000.0],["2011-01-20",4.6053,4.6574,4.4315,4.5677,1210000.0],["2011-01-21",4.5648,4.7125,4.5474,4.6314,635900.0],["2011-01-24",4.6603,4.7183,4.5879,4.6951,650200.0],["2011-01-25",4.6719,4.6777,4.5995,4.6545,628400.0],["2011-01-26",4.6777,4.8428,4.6574,4.7559,699100.0],["2011-01-27",4.7791,4.9326,4.7617,4.8515,1020700.0],["2011-01-28",4.837,4.8921,4.7327,4.7994,1195000.0],["2011-01-31",4.8486,5.06,4.8457,5.0166,1269900.0],["2011-02-01",5.1151,5.1904,5.0485,5.1411,990100.0],["2011-02-02",4.921,5.1875,4.9007,5.0398,2407200.0],["2011-02-03",4.9645,4.9934,4.7414,4.9384,16356200.0],["2011-02-04",4.9529,5.1556,4.9326,5.1093,3308400.0],["2011-02-07",5.1962,5.3613,5.1962,5.3352,3622800.0],["2011-02-08",5.341,5.4655,5.2744,5.4511,2584300.0],["2011-02-09",5.4395,5.509,5.3729,5.4366,2193600.0],["2011-02-10",5.341,5.5148,5.2251,5.4569,1582200.0],["2011-02-11",5.4482,5.6046,5.4395,5.6046,2351500.0],["2011-02-14",5.6219,5.8971,5.6133,5.8768,2212400.0],["2011-02-15",5.9174,5.9348,5.7523,5.8479,2114000.0],["2011-02-16",5.9029,6.1143,5.8913,6.0796,3228500.0],["2011-02-17",6.0883,6.2794,6.0854,6.1694,2554000.0],["2011-02-18",6.1404,6.1694,5.845,5.9116,2236100.0],["2011-02-22",5.8942,5.8942,5.4655,5.6306,2789000.0],["2011-02-23",5.6277,5.7378,5.4076,5.5293,2009600.0],["2011-02-24",5.5264,5.5264,5.0543,5.2107,4858200.0],["2011-02-25",5.2744,5.4858,5.2164,5.4511,3297000.0],["2011-02-28",5.5872,5.5872,5.3294,5.4742,1596100.0],["2011-03-01",5.4597,5.5611,5.1904,5.2512,2391000.0],["2011-03-02",5.2541,5.5148,5.089,5.454,3202900.0],["2011-03-03",5.3468,6.2041,5.3468,5.9145,5443900.0],["2011-03-04",5.9377,6.2447,5.9319,5.9782,4295300.0],["2011-03-07",6.0274,6.0564,5.648,5.7957,2211700.0],["2011-03-08",5.9232,5.9232,5.5901,5.5901,3227700.0],["2011-03-09",5.5698,5.7523,5.5611,5.6799,2556100.0],["2011-03-10",5.5814,5.5843,5.2715,5.3381,3298800.0],["2011-03-11",5.3062,5.929,5.3004,5.8421,2896500.0],["2011-03-14",5.7726,5.9869,5.6364,5.8334,2062400.0],["2011-03-15",5.5032,5.7465,5.4482,5.6248,3060200.0],["2011-03-16",5.6248,5.7639,5.396,5.4887,2260800.0],["2011-03-17",5.648,5.7088,5.5293,5.6538,1381400.0],["2011-03-18",5.8218,5.8537,5.5698,5.5872,3784600.0],["2011-03-21",5.7262,6.0709,5.6741,6.013,2028000.0],["2011-03-22",6.0246,6.0999,5.8826,5.9724,1445200.0],["2011-03-23",5.9666,6.0825,5.8421,5.9782,1666800.0],["2011-03-24",6.0303,6.1752,5.8913,6.1346,2089300.0],["2011-03-25",6.1578,6.4735,6.123,6.4185,2192600.0],["2011-03-28",6.4532,6.5691,6.375,6.4243,1530000.0],["2011-03-29",6.4243,6.459,6.2273,6.4243,1483600.0],["2011-03-30",6.5488,6.6589,6.4793,6.6183,1453500.0],["2011-03-31",6.6589,6.7139,6.5488,6.7081,1543600.0],["2011-04-01",6.7631,6.9601,6.7487,6.8616,1979800.0],["2011-04-04",6.9166,6.9253,6.7631,6.8355,1113800.0],["2011-04-05",6.8327,6.9601,6.7718,6.8877,1091700.0],["2011-04-06",6.9572,7.0615,6.8413,6.9456,1984500.0],["2011-04-07",6.9311,6.9543,6.6705,6.7805,1441000.0],["2011-04-08",6.8211,6.9282,6.5459,6.6589,2423100.0],["2011-04-11",6.656,6.6734,6.3924,6.4069,1612100.0],["2011-04-12",6.2823,6.3518,5.9406,6.1085,2733300.0],["2011-04-13",6.1462,6.4764,6.1201,6.4677,1989200.0],["2011-04-14",6.4185,6.543,6.3518,6.5111,1177200.0],["2011-04-15",6.5951,6.8211,6.5604,6.8182,2812800.0],["2011-04-18",6.6762,6.7342,6.514,6.6647,1721400.0],["2011-04-19",6.6762,6.7139,6.3808,6.6154,2495300.0],["2011-04-20",6.8182,6.8674,6.6907,6.7371,1514200.0],["2011-04-21",6.8153,6.8327,6.6502,6.682,1118100.0],["2011-04-25",6.7139,6.8124,6.6299,6.7197,1311400.0],["2011-04-26",6.7342,6.7342,6.2968,6.3461,2700000.0],["2011-04-27",6.375,6.3895,6.0477,6.3345,2545900.0],["2011-04-28",6.2997,6.5025,6.2534,6.4156,1551800.0],["2011-04-29",6.4069,6.4648,6.3547,6.4387,969000.0],["2011-05-02",6.488,6.488,6.1056,6.1346,1525000.0],["2011-05-03",6.0912,6.1085,5.677,5.7175,3478800.0],["2011-05-04",5.7088,5.732,5.5032,5.6596,2222400.0],["2011-05-05",5.5727,5.8131,5.4713,5.6104,2193400.0],["2011-05-06",5.7436,5.9782,5.6683,5.7349,2140800.0],["2011-05-09",5.703,6.0448,5.6335,6.039,2379200.0],["2011-05-10",5.9666,6.3721,5.9666,6.0477,3273600.0],["2011-05-11",6.0014,6.013,5.7291,5.787,1952100.0],["2011-05-12",5.7436,5.7436,5.4945,5.6422,3580900.0],["2011-05-13",5.6625,5.7928,5.5322,5.5814,1714000.0],["2011-05-16",5.5409,5.6191,5.3671,5.3873,2439500.0],["2011-05-17",5.341,5.538,5.3004,5.3265,2779100.0],["2011-05-18",5.4018,5.8681,5.4018,5.7841,3020100.0],["2011-05-19",5.8595,5.8797,5.6973,5.8421,1783800.0],["2011-05-20",5.8131,5.871,5.7146,5.8276,1350700.0],["2011-05-23",5.6741,5.7349,5.5437,5.7233,1515100.0],["2011-05-24",5.8913,5.9145,5.6857,5.7928,4723800.0],["2011-05-25",5.761,6.0361,5.6915,5.9463,2512000.0],["2011-05-26",5.9377,6.1057,5.8826,6.0767,2300900.0],["2011-05-27",6.0999,6.2823,6.0941,6.2505,2021500.0],["2011-05-31",6.3634,6.375,6.2592,6.3316,1855500.0],["2011-06-01",6.3258,6.3953,6.0506,6.0506,2315000.0],["2011-06-02",6.0738,6.1954,5.8276,5.9898,2445000.0],["2011-06-03",5.8508,6.3229,5.8073,6.1694,2625800.0],["2011-06-06",6.1752,6.1896,5.8015,5.8131,1925200.0],["2011-06-07",5.8652,6.1201,5.8595,6.0593,2210300.0],["2011-06-08",6.0651,6.1259,5.9406,5.9898,1725600.0],["2011-06-09",6.013,6.207,5.9898,6.0912,1796400.0],["2011-06-10",5.9927,6.0912,5.8855,6.0622,2381400.0],["2011-06-13",6.0796,6.3692,6.0245,6.2157,4072600.0],["2011-06-14",6.3721,6.6936,6.3576,6.5865,4371600.0],["2011-06-15",6.4561,6.766,6.3953,6.4648,3984400.0],["2011-06-16",6.4561,6.5894,6.3663,6.5401,3600500.0],["2011-06-17",6.5951,6.6733,6.3374,6.4793,3612200.0],["2011-06-20",6.459,6.5401,6.3518,6.5372,1726700.0],["2011-06-21",6.6096,6.8761,6.6067,6.7487,2699100.0],["2011-06-22",6.8124,7.2092,6.8124,6.992,4751400.0],["2011-06-23",6.824,7.0702,6.6067,7.047,2630300.0],["2011-06-24",7.1252,7.1368,6.4069,6.6009,11934100.0],["2011-06-27",6.572,6.7255,6.5169,6.6357,2042500.0],["2011-06-28",6.6618,6.9891,6.6444,6.9022,2013500.0],["2011-06-29",6.9543,7.1715,6.7544,6.9862,1925700.0],["2011-06-30",7.0702,7.2497,7.0644,7.131,1733600.0],["2011-07-01",7.1281,7.3048,6.9775,7.2642,1625400.0],["2011-07-05",7.3164,7.4901,7.2642,7.3627,1481000.0],["2011-07-06",7.3192,7.4264,7.2381,7.3714,1485900.0],["2011-07-07",7.5104,7.8319,7.4814,7.6726,2480200.0],["2011-07-08",7.4959,7.7653,7.4004,7.7219,1615600.0],["2011-07-11",7.5597,7.661,7.3048,7.4409,1750300.0],["2011-07-12",7.3656,7.5857,7.3135,7.4148,1076400.0],["2011-07-13",7.493,7.6755,7.4148,7.522,1699700.0],["2011-07-14",7.5944,7.661,7.241,7.3946,1631300.0],["2011-07-15",7.4409,7.6523,7.4409,7.6002,1649400.0],["2011-07-18",7.5973,7.6147,7.3743,7.4264,1253800.0],["2011-07-19",7.5423,7.774,7.5336,7.661,1817900.0],["2011-07-20",7.7103,7.8203,7.6002,7.6987,1028500.0],["2011-07-21",7.7653,7.9333,7.7421,7.8783,2761500.0],["2011-07-22",7.8783,7.9623,7.8232,7.9217,949900.0],["2011-07-25",7.8464,8.1129,7.8464,7.9594,2244600.0],["2011-07-26",7.9362,8.0984,7.8783,7.9594,1096500.0],["2011-07-27",7.8783,7.9449,7.5626,7.6176,1424700.0],["2011-07-28",7.6523,7.7508,7.5191,7.5191,758000.0],["2011-07-29",7.4061,7.8203,7.2526,7.7769,1419000.0],["2011-08-01",8.2056,8.2142,7.7219,7.968,1636900.0],["2011-08-02",7.8956,8.1273,7.5683,7.5799,2118100.0],["2011-08-03",7.6002,7.6581,7.076,7.4206,2591000.0],["2011-08-04",7.6581,7.6581,6.824,6.8269,4619700.0],["2011-08-05",6.9514,6.9949,6.3518,6.6473,4855600.0],["2011-08-08",6.2968,6.3808,5.5611,5.8334,4209500.0],["2011-08-09",6.0332,6.4996,5.8334,6.4967,4253100.0],["2011-08-10",6.2302,7.0035,6.1636,6.5401,3234300.0],["2011-08-11",6.6067,7.522,6.6067,7.3859,4213600.0],["2011-08-12",7.5481,7.635,7.3221,7.3946,2183900.0],["2011-08-15",7.5162,7.7392,7.4264,7.5162,2874700.0],["2011-08-16",7.383,7.4554,7.0875,7.2266,1940500.0],["2011-08-17",7.3193,7.522,7.2208,7.3482,1887500.0],["2011-08-18",7.0991,7.2295,6.7342,7.0441,3796800.0],["2011-08-19",6.9138,7.4988,6.8993,7.0846,3407400.0],["2011-08-22",7.2381,7.2845,6.6444,6.6733,4412000.0],["2011-08-23",6.7139,7.2092,6.6067,7.2034,3050800.0],["2011-08-24",7.1889,7.4728,7.0528,7.4003,2021000.0],["2011-08-25",7.5307,7.6031,7.2092,7.4206,2164600.0],["2011-08-26",7.3395,7.9014,7.2787,7.8493,2819600.0],["2011-08-29",7.9912,8.3069,7.9304,8.1476,2746800.0],["2011-08-30",8.1042,8.3562,8.0086,8.2519,2881300.0],["2011-08-31",8.3822,8.3996,8.0926,8.2461,2177900.0],["2011-09-01",8.2287,8.2924,7.8261,7.8696,2721400.0],["2011-09-02",7.6002,7.8898,7.4177,7.6292,1734700.0],["2011-09-06",7.3395,7.9478,7.3366,7.913,2424400.0],["2011-09-07",8.0376,8.3909,8.0376,8.333,2267200.0],["2011-09-08",8.2809,8.5763,8.22,8.3649,2476100.0],["2011-09-09",8.22,8.304,7.8927,8.0086,1998600.0],["2011-09-12",7.829,8.1071,7.7624,8.026,1733700.0],["2011-09-13",8.0289,8.1129,7.354,7.4843,4223600.0],["2011-09-14",7.5799,7.5857,7.0933,7.27,4360100.0],["2011-09-15",7.4148,7.7711,7.3164,7.5104,2194600.0],["2011-09-16",7.5452,7.7132,7.4061,7.6929,3046500.0],["2011-09-19",7.493,7.719,7.2613,7.5857,2189200.0],["2011-09-20",7.6465,7.8464,7.3077,7.3511,1559300.0],["2011-09-21",7.3279,7.493,6.8906,6.9224,2381000.0],["2011-09-22",6.6299,6.8471,6.3142,6.5459,4535000.0],["2011-09-23",6.5083,6.7226,6.3403,6.543,2879500.0],["2011-09-26",6.6212,6.9427,6.4561,6.908,2848600.0],["2011-09-27",7.0615,7.299,6.9051,6.9891,2275000.0],["2011-09-28",7.0122,7.0557,6.598,6.6067,1469700.0],["2011-09-29",6.7718,6.8327,5.7986,6.2592,5044700.0],["2011-09-30",6.1317,6.2823,5.9782,6.123,2593000.0],["2011-10-03",6.013,6.0593,5.6973,5.703,4061900.0],["2011-10-04",5.5814,5.955,5.3294,5.9261,5000000.0],["2011-10-05",5.9521,6.3345,5.7262,6.2128,3517000.0],["2011-10-06",6.2418,6.6618,6.0477,6.6502,3119100.0],["2011-10-07",6.795,6.8066,6.4301,6.5488,2546000.0],["2011-10-10",6.74,7.0644,6.74,7.0151,1916200.0],["2011-10-11",6.9601,7.3598,6.8964,7.3164,2735800.0],["2011-10-12",7.4177,7.4583,7.1599,7.1889,2371800.0],["2011-10-13",7.1049,7.4872,6.992,7.3801,1771400.0],["2011-10-14",7.4872,7.8522,7.4699,7.8232,3372900.0],["2011-10-17",7.7276,7.884,7.635,7.7132,2796400.0],["2011-10-18",7.7334,8.0491,7.5191,7.9565,3450600.0],["2011-10-19",7.9246,8.0955,7.4206,7.5307,3379900.0],["2011-10-20",7.5481,7.7305,7.2295,7.6089,1928300.0],["2011-10-21",7.9217,7.9217,7.3859,7.6321,1828100.0],["2011-10-24",7.7161,7.8203,7.3308,7.409,2831700.0],["2011-10-25",7.2266,7.2266,6.7052,6.7197,4345600.0],["2011-10-26",6.9109,7.1252,6.7139,7.0644,2408500.0],["2011-10-27",7.3743,7.5017,7.2237,7.3743,2082100.0],["2011-10-28",7.325,7.5568,7.241,7.4583,1474900.0],["2011-10-31",7.3685,7.3685,7.0846,7.1715,1429000.0],["2011-11-01",6.7023,7.2237,6.6762,7.0499,3086200.0],["2011-11-02",7.2381,7.4322,7.1599,7.3772,2260300.0],["2011-11-03",7.3453,7.7334,7.2353,7.6147,3961800.0],["2011-11-04",7.5828,7.8812,7.5597,7.6726,2029500.0],["2011-11-07",7.6205,7.8319,7.3337,7.5104,2418000.0],["2011-11-08",7.5394,7.5394,7.3453,7.4583,2139500.0],["2011-11-09",7.1715,7.1947,6.8124,6.8848,3338900.0],["2011-11-10",7.0644,7.1078,6.4706,6.6849,5030400.0],["2011-11-11",6.8153,6.9775,6.5169,6.6009,3697600.0],["2011-11-14",6.5894,6.6791,6.3721,6.4735,2489700.0],["2011-11-15",6.3026,6.4996,6.3026,6.3576,3242600.0],["2011-11-16",5.8768,5.9029,5.2889,5.3236,13599600.0],["2011-11-17",5.4597,5.4829,4.9818,5.0774,7325600.0],["2011-11-18",5.1122,5.2483,5.0398,5.1991,5253000.0],["2011-11-21",5.0571,5.3149,5.0311,5.1411,3797000.0],["2011-11-22",5.1469,5.1904,4.9384,4.9674,4414900.0],["2011-11-23",4.8949,4.9992,4.8138,4.9471,3750900.0],["2011-11-25",4.9123,5.0543,4.8834,4.9239,1094900.0],["2011-11-28",5.1209,5.2136,5.0224,5.0861,1933600.0],["2011-11-29",5.0832,5.2078,4.976,5.173,2391100.0],["2011-11-30",5.3555,5.3931,5.1411,5.2715,2469000.0],["2011-12-01",5.2367,5.3294,5.1643,5.2309,2113200.0],["2011-12-02",5.312,5.4858,5.2425,5.3873,2538600.0],["2011-12-05",5.5148,5.5669,5.425,5.4829,2358000.0],["2011-12-06",5.4771,5.5351,5.4134,5.5003,2482200.0],["2011-12-07",5.4916,5.5901,5.3931,5.5437,2821100.0],["2011-12-08",5.4742,5.5003,5.2251,5.3062,2735700.0],["2011-12-09",5.3265,5.5148,5.2831,5.5061,2611200.0],["2011-12-12",5.4105,5.4395,5.2686,5.4221,4094400.0],["2011-12-13",5.4887,5.509,5.1411,5.2251,2891900.0],["2011-12-14",5.1498,5.312,5.06,5.2802,3106100.0],["2011-12-15",5.3439,5.3729,5.1325,5.2078,2465800.0],["2011-12-16",5.2686,5.4134,5.2309,5.3555,2305700.0],["2011-12-19",5.3931,5.4105,5.0514,5.0774,2236400.0],["2011-12-20",5.1701,5.3555,5.1701,5.3091,2824300.0],["2011-12-21",5.2831,5.425,5.1759,5.4047,1556200.0],["2011-12-22",5.4366,5.4655,5.3091,5.4076,1486300.0],["2011-12-23",5.4424,5.4829,5.3236,5.4829,693400.0],["2011-12-27",5.4482,5.5293,5.3149,5.4974,809800.0],["2011-12-28",5.4771,5.5756,5.257,5.2686,1411700.0],["2011-12-29",5.3033,5.4221,5.2251,5.3989,968200.0],["2011-12-30",5.425,5.4597,5.3671,5.425,712200.0],["2012-01-03",5.5901,5.7378,5.5582,5.7117,3215600.0],["2012-01-04",5.7204,5.8566,5.6973,5.7812,2597100.0],["2012-01-05",5.6277,5.9319,5.5843,5.9319,3742900.0],["2012-01-06",5.9435,6.0825,5.8624,6.0767,2999900.0],["2012-01-09",6.0651,6.0941,5.9174,5.9666,4335300.0],["2012-01-10",6.0999,6.1259,6.0188,6.0941,3320100.0],["2012-01-11",6.0622,6.4011,5.9811,6.3866,3454900.0],["2012-01-12",6.3374,6.459,6.3113,6.4445,3950600.0],["2012-01-13",6.4619,7.0441,6.4011,6.6762,5197200.0],["2012-01-17",6.8269,6.8355,6.6762,6.8037,2377600.0],["2012-01-18",6.8182,6.9717,6.8066,6.9485,1862800.0],["2012-01-19",7.0093,7.0528,6.8153,6.8993,1441400.0],["2012-01-20",6.8906,7.0354,6.8298,7.0122,1091300.0],["2012-01-23",7.0267,7.1802,6.9427,7.0412,1179300.0],["2012-01-24",6.9833,7.1281,6.9282,7.1194,895400.0],["2012-01-25",7.0991,7.2845,6.9977,7.2584,1081600.0],["2012-01-26",7.3019,7.3685,6.934,6.992,2116500.0],["2012-01-27",6.992,7.2758,6.9746,7.2034,1563500.0],["2012-01-30",7.1339,7.2324,7.0731,7.1976,829400.0],["2012-01-31",7.2729,7.3193,7.1194,7.2237,1000300.0],["2012-02-01",7.2874,7.4728,7.2874,7.409,1296600.0],["2012-02-02",7.4264,7.6987,7.4004,7.6697,1331700.0],["2012-02-03",7.8001,7.8435,7.7161,7.7595,1634900.0],["2012-02-06",7.7827,7.9999,7.7074,7.9825,1166500.0],["2012-02-07",8.0173,8.0694,7.8551,7.9912,1381400.0],["2012-02-08",7.9912,8.0955,7.8232,8.0578,2086300.0],["2012-02-09",8.11,8.1824,7.8638,8.1447,1464000.0],["2012-02-10",8.0318,8.0839,7.8116,7.8493,1210200.0],["2012-02-13",7.968,8.0781,7.5741,7.8087,3019100.0],["2012-02-14",8.052,8.0984,7.8667,7.9999,3262300.0],["2012-02-15",8.0897,8.1563,7.9362,7.9941,1641500.0],["2012-02-16",8.0028,8.7153,7.9101,8.4575,6873700.0],["2012-02-17",8.4865,8.53,8.1737,8.4083,3477300.0],["2012-02-21",8.4431,8.5792,8.4344,8.5242,2194000.0],["2012-02-22",8.6342,8.7211,8.5242,8.5328,1941000.0],["2012-02-23",8.5589,8.6632,8.3996,8.6226,3528800.0],["2012-02-24",8.6053,8.6458,8.5039,8.6197,1511300.0],["2012-02-27",8.5329,8.5734,8.4489,8.5444,1505300.0],["2012-02-28",8.4691,8.5155,7.9709,8.0231,2444000.0],["2012-02-29",8.0752,8.194,7.8522,7.8812,2198500.0],["2012-03-01",7.9738,8.0868,7.7624,8.0376,2573000.0],["2012-03-02",8.0231,8.0926,7.8435,7.8725,1762600.0],["2012-03-05",7.8493,7.8609,7.6929,7.7334,1564800.0],["2012-03-06",7.6089,7.7045,7.383,7.4728,1670600.0],["2012-03-07",7.4206,7.5191,7.3859,7.438,2105400.0],["2012-03-08",7.4959,7.5625,7.3598,7.5336,1741400.0],["2012-03-09",7.5683,8.081,7.5075,7.9854,2413000.0],["2012-03-12",7.942,7.9652,7.6755,7.7653,1165200.0],["2012-03-13",7.8203,7.8203,7.6031,7.7566,1299900.0],["2012-03-14",7.9796,7.9796,7.7624,7.8464,1922900.0],["2012-03-15",7.8725,7.8956,7.6494,7.7624,935600.0],["2012-03-16",7.8116,7.8898,7.7479,7.8406,2735100.0],["2012-03-19",7.8348,7.9333,7.8348,7.8464,880900.0],["2012-03-20",7.7566,7.8174,7.635,7.69,927500.0],["2012-03-21",7.719,7.7421,7.5741,7.635,1152000.0],["2012-03-22",7.5307,7.5828,7.4177,7.5481,1282400.0],["2012-03-23",7.5336,7.7798,7.5191,7.7537,802000.0],["2012-03-26",7.8232,7.9536,7.8203,7.8464,841700.0],["2012-03-27",7.8609,7.8725,7.5799,7.5828,1099900.0],["2012-03-28",7.5625,7.7653,7.4843,7.7219,1117300.0],["2012-03-29",7.6958,7.7305,7.5365,7.6755,749100.0],["2012-03-30",7.7711,7.829,7.5452,7.7479,938600.0],["2012-04-02",7.7132,7.9652,7.6118,7.8783,1237600.0],["2012-04-03",8.3011,8.3996,8.2027,8.3417,4397100.0],["2012-04-04",8.1969,8.3735,8.1882,8.3475,1550500.0],["2012-04-05",8.3127,8.3822,8.2142,8.3127,1140300.0],["2012-04-09",8.0694,8.3851,8.0694,8.2982,815600.0],["2012-04-10",8.3069,8.3562,8.2113,8.249,1443600.0],["2012-04-11",8.3127,8.3214,8.1216,8.1708,888400.0],["2012-04-12",8.2142,8.3127,8.1129,8.22,1597100.0],["2012-04-13",8.2084,8.2924,8.1418,8.1447,2041300.0],["2012-04-16",8.1621,8.2461,7.9304,7.9999,1348500.0],["2012-04-17",8.0868,8.2056,8.0376,8.0694,580900.0],["2012-04-18",7.9767,8.1187,7.9246,8.0723,566800.0],["2012-04-19",8.7066,8.7617,8.6748,8.7356,26037700.0],["2012-04-20",8.7559,8.7588,8.7037,8.7124,2585300.0],["2012-04-23",8.695,8.7385,8.6864,8.7037,3547300.0],["2012-04-24",8.7182,8.7501,8.7008,8.7472,4239500.0],["2012-04-25",8.7472,8.7472,8.7037,8.7356,5454500.0],["2012-04-26",8.7182,8.753,8.7153,8.753,3327600.0],["2012-04-27",8.7472,8.837,8.724,8.7993,1862900.0],["2012-04-30",8.8109,8.8254,8.7356,8.7935,893800.0],["2012-05-01",8.753,8.7993,8.7327,8.7356,1182300.0],["2012-05-02",8.7385,8.7617,8.7066,8.7182,1699400.0],["2012-05-03",8.7182,8.7298,8.6893,8.7008,4765100.0],["2012-05-04",8.6487,8.724,8.6487,8.7037,1601200.0],["2012-05-07",8.7472,8.8399,8.7414,8.7906,1944600.0],["2012-05-08",8.7646,8.7964,8.7559,8.779,2113400.0],["2012-05-09",8.7356,8.7964,8.7182,8.7964,1110900.0],["2012-05-10",8.7964,8.8196,8.7704,8.7993,1190100.0],["2012-05-11",8.7675,8.8949,8.7675,8.7819,827100.0],["2012-05-14",8.7646,8.7993,8.7646,8.7906,1109600.0],["2012-05-15",8.7906,8.8283,8.7877,8.8051,1497600.0],["2012-05-16",8.8312,8.8572,8.7906,8.7906,1231500.0],["2012-05-17",8.8225,8.8949,8.8109,8.8341,1722400.0],["2012-05-18",8.8022,8.9818,8.8022,8.8254,1217700.0],["2012-05-21",8.8109,9.1845,8.6979,9.0803,1205500.0],["2012-05-22",9.0745,9.0774,8.3591,8.4836,6524200.0],["2012-05-23",8.4315,8.501,7.9507,7.9536,3655900.0],["2012-05-24",8.0781,8.081,7.5133,7.8696,2656700.0],["2012-05-25",7.9709,8.0202,7.6755,7.6929,2864800.0],["2012-05-29",7.7711,7.8898,7.6494,7.7247,838600.0],["2012-05-30",7.7074,7.7247,7.4699,7.4699,1390600.0],["2012-05-31",7.5452,7.5828,7.241,7.3685,1034800.0],["2012-06-01",7.2758,7.299,7.0962,7.1542,774800.0],["2012-06-04",7.1513,7.27,6.8182,7.0296,993700.0],["2012-06-05",7.0383,7.0991,6.9369,6.9804,1154300.0],["2012-06-06",7.0788,7.27,7.0035,7.131,650400.0],["2012-06-07",7.102,7.1744,7.0035,7.0238,909100.0],["2012-06-08",7.0035,7.1281,6.9485,7.1136,709900.0],["2012-06-11",7.1542,7.2092,6.9224,6.9369,792700.0],["2012-06-12",6.9601,7.2179,6.9601,7.1078,604900.0],["2012-06-13",7.0586,7.1599,6.9166,6.9601,368000.0],["2012-06-14",6.9891,7.1165,6.9369,7.0035,503200.0],["2012-06-15",7.047,7.1107,6.9659,7.0557,570000.0],["2012-06-18",6.9977,7.0788,6.963,7.0702,322000.0],["2012-06-19",7.1136,7.3714,7.0875,7.2642,524400.0],["2012-06-20",7.3221,7.4409,7.2237,7.3424,335700.0],["2012-06-21",7.3424,7.3424,7.0064,7.0875,527000.0],["2012-06-22",7.1165,7.299,7.0673,7.2874,928300.0],["2012-06-25",7.1599,7.3164,7.1513,7.2179,535300.0],["2012-06-26",7.2179,7.3801,7.2179,7.3395,459300.0],["2012-06-27",7.3627,7.4959,7.3135,7.4061,667400.0],["2012-06-28",7.354,7.6436,7.3308,7.5886,566700.0],["2012-06-29",7.7537,7.8001,7.6205,7.6987,365500.0],["2012-07-02",7.7653,7.8493,7.6842,7.7885,382800.0],["2012-07-03",7.8203,7.9652,7.7856,7.9623,217100.0],["2012-07-05",7.9623,7.997,7.7132,7.9304,373900.0],["2012-07-06",7.8377,7.9738,7.8377,7.9275,321700.0],["2012-07-09",7.9362,7.9507,7.8232,7.9507,298300.0],["2012-07-10",8.0347,8.0549,7.8754,7.9709,346600.0],["2012-07-11",7.9912,8.1302,7.9796,8.1187,304400.0],["2012-07-12",8.0607,8.1071,7.9246,8.052,133800.0],["2012-07-13",8.1042,8.2113,8.0405,8.2113,460200.0],["2012-07-16",8.1505,8.2345,8.0665,8.1737,316800.0],["2012-07-17",8.2461,8.3156,8.0926,8.2953,255300.0],["2012-07-18",8.2924,8.4228,8.2722,8.3272,259900.0],["2012-07-19",8.3533,8.3851,8.2374,8.3446,413000.0],["2012-07-20",8.3011,8.3909,8.1969,8.278,319800.0],["2012-07-23",8.1216,8.1795,7.9999,8.1216,463700.0],["2012-07-24",8.1129,8.1534,7.829,7.9159,168800.0],["2012-07-25",7.9796,8.0231,7.7508,8.0086,292700.0],["2012-07-26",8.1737,8.1737,7.9449,8.0434,311700.0],["2012-07-27",8.0434,8.2316,7.9333,8.1708,323400.0],["2012-07-30",8.1795,8.333,8.136,8.2896,284600.0],["2012-07-31",8.3301,8.4112,8.2635,8.2722,280700.0],["2012-08-01",8.249,8.2693,7.9478,8.165,273100.0],["2012-08-02",8.165,8.3272,7.8522,7.9043,252000.0],["2012-08-03",8.0231,8.2606,7.8696,8.1824,340200.0],["2012-08-06",8.165,8.4894,8.165,8.4778,372900.0],["2012-08-07",8.5444,8.6313,8.4286,8.4749,535700.0],["2012-08-08",8.4199,8.5213,8.3938,8.472,206200.0],["2012-08-09",8.4894,8.5966,8.4575,8.53,383400.0],["2012-08-10",8.4778,8.5155,8.4373,8.4894,164800.0],["2012-08-13",8.4575,8.4807,8.3996,8.4489,442400.0],["2012-08-14",8.5184,8.5618,8.4112,8.5531,240100.0],["2012-08-15",8.5734,8.6082,8.5068,8.6082,232900.0],["2012-08-16",8.6024,8.6371,8.4981,8.6168,213900.0],["2012-08-17",8.6168,8.6197,8.5039,8.5213,183900.0],["2012-08-20",8.5155,8.5792,8.446,8.5647,163200.0],["2012-08-21",8.5792,8.6082,8.4952,8.5589,282900.0],["2012-08-22",8.3851,8.6024,8.3851,8.5618,374600.0],["2012-08-23",8.5589,8.5589,8.2664,8.2693,344700.0],["2012-08-24",8.2548,8.3011,8.1621,8.194,234000.0],["2012-08-27",8.2577,8.388,8.1592,8.388,342400.0],["2012-08-28",8.3996,8.5213,8.3851,8.5184,341000.0],["2012-08-29",8.5155,8.5647,8.4344,8.5357,215600.0],["2012-08-30",8.4662,8.5531,8.4662,8.5502,301300.0],["2012-08-31",8.6082,8.64,8.4865,8.6371,345500.0],["2012-09-04",8.6429,8.7559,8.6429,8.7559,554700.0],["2012-09-05",8.7704,9.0252,8.7617,9.0252,610100.0],["2012-09-06",9.0832,9.5147,9.0832,9.4974,839500.0],["2012-09-07",9.4539,9.7638,9.3989,9.6567,334100.0],["2012-09-10",9.6509,9.6885,9.5843,9.6625,265900.0],["2012-09-11",9.6972,9.8681,9.6596,9.8594,517000.0],["2012-09-12",9.9029,10.039,9.842,10.0361,246500.0],["2012-09-13",10.0853,10.1577,9.9115,10.0795,392100.0],["2012-09-14",10.1664,10.6646,10.1375,10.6588,681300.0],["2012-09-17",10.6414,10.8789,10.5603,10.5893,348000.0],["2012-09-18",10.5459,10.6125,10.3692,10.4416,398600.0],["2012-09-19",10.5748,10.7515,10.4937,10.6762,342600.0],["2012-09-20",10.6762,10.9195,10.5545,10.8645,347800.0],["2012-09-21",10.9456,11.1078,10.905,10.9079,667000.0],["2012-09-24",10.8645,11.0093,10.7892,10.8818,242700.0],["2012-09-25",10.9253,11.0296,10.7718,10.7892,343800.0],["2012-09-26",10.7834,10.8471,10.4532,10.569,300400.0],["2012-09-27",10.6328,10.7399,10.5632,10.6646,402500.0],["2012-09-28",10.6299,10.6965,10.5574,10.6443,179300.0],["2012-10-01",11.296,11.7739,11.1425,11.6378,855700.0],["2012-10-02",11.745,11.745,11.3713,11.5075,537600.0],["2012-10-03",11.5017,11.5017,11.241,11.2758,269200.0],["2012-10-04",11.3858,11.5422,11.3163,11.464,191100.0],["2012-10-05",11.5741,11.5886,11.3047,11.38,205100.0],["2012-10-08",11.325,11.5133,11.2555,11.3858,285900.0],["2012-10-09",11.4148,11.6291,11.3018,11.3626,254200.0],["2012-10-10",11.3713,11.4727,11.1831,11.1976,235100.0],["2012-10-11",11.3453,11.5306,11.1773,11.2381,198100.0],["2012-10-12",11.2265,11.2584,10.9079,11.0296,206400.0],["2012-10-15",11.0759,11.2294,10.8992,11.2091,171300.0],["2012-10-16",11.2033,11.3337,11.1251,11.1483,192200.0],["2012-10-17",11.186,11.4206,11.0064,11.1918,178100.0],["2012-10-18",11.128,11.2758,11.044,11.1628,146500.0],["2012-10-19",11.1251,11.2294,10.8789,10.96,238600.0],["2012-10-22",10.9572,11.0962,10.6791,10.876,221600.0],["2012-10-23",10.6762,10.7225,10.2012,10.3981,242500.0],["2012-10-24",10.4734,10.5893,10.2504,10.4271,228900.0],["2012-10-25",10.5198,10.5893,10.2823,10.5401,119300.0],["2012-10-26",10.5401,10.653,10.4271,10.6328,117700.0],["2012-10-31",10.6443,10.7805,10.4329,10.6443,214300.0],["2012-11-01",10.6762,10.6762,10.3634,10.4445,267400.0],["2012-11-02",10.3257,10.5488,9.9984,10.1954,459800.0],["2012-11-05",10.1809,10.3952,10.0651,10.3634,279600.0],["2012-11-06",10.5314,10.9774,10.4995,10.9166,324800.0],["2012-11-07",10.7805,10.9919,10.5922,10.9021,235600.0],["2012-11-08",10.8616,11.1338,10.8558,10.8847,240100.0],["2012-11-09",10.876,11.1078,10.7167,10.8558,169600.0],["2012-11-12",10.9021,11.1309,10.7892,11.0296,141300.0],["2012-11-13",10.9572,11.3684,10.8123,11.2062,207200.0],["2012-11-14",11.1251,11.4756,11.1251,11.2844,345300.0],["2012-11-15",11.2902,11.5191,11.2236,11.354,275300.0],["2012-11-16",11.3424,11.5364,11.212,11.5191,183600.0],["2012-11-19",11.6928,12.0549,11.6378,11.7131,353600.0],["2012-11-20",11.7884,12.0114,11.7392,12.0028,314100.0],["2012-11-21",12.0288,12.3503,12.0057,12.3272,336100.0],["2012-11-23",12.4575,12.5473,12.3851,12.4546,141400.0],["2012-11-26",12.6168,12.8398,12.2808,12.4807,226500.0],["2012-11-27",12.64,12.6747,12.4575,12.6255,313700.0],["2012-11-28",12.6081,13.2077,12.388,13.1382,398300.0],["2012-11-29",13.2337,13.4597,12.9789,13.2395,299300.0],["2012-11-30",13.2946,13.3612,13.1179,13.2482,237200.0],["2012-12-03",13.3119,13.3641,13.0947,13.2743,249100.0],["2012-12-04",13.3612,13.4162,13.2222,13.309,369800.0],["2012-12-05",13.3467,13.4249,12.976,12.9991,365600.0],["2012-12-06",12.9383,13.0049,12.7037,12.9644,366100.0],["2012-12-07",13.0252,13.1468,12.8949,13.1237,152200.0],["2012-12-10",13.2193,13.3641,13.1584,13.3583,385600.0],["2012-12-11",13.3815,13.4336,13.2598,13.3235,214800.0],["2012-12-12",13.4307,13.4828,13.254,13.3177,240200.0],["2012-12-13",13.3612,13.3641,13.199,13.3148,178500.0],["2012-12-14",13.3148,13.6161,13.2917,13.6045,254700.0],["2012-12-17",13.7493,13.9984,13.6856,13.9636,335600.0],["2012-12-18",14.036,14.1287,13.9173,14.0389,309800.0],["2012-12-19",14.0129,14.1577,13.8478,13.8652,254400.0],["2012-12-20",13.9115,14.346,13.9115,14.3344,393100.0],["2012-12-21",14.12,14.3286,13.9926,14.2591,543500.0],["2012-12-24",14.3228,14.3749,14.1635,14.1925,105800.0],["2012-12-26",14.2909,14.3518,14.0824,14.0998,219100.0],["2012-12-27",14.1432,14.2011,13.8043,13.9607,350300.0],["2012-12-28",13.9289,13.981,13.7667,13.8101,1053500.0],["2012-12-31",13.842,14.1664,13.7985,14.1316,670900.0],["2013-01-02",14.4908,14.5197,14.2214,14.3749,437700.0],["2013-01-03",14.4126,14.5139,14.1316,14.2388,346700.0],["2013-01-04",14.3344,14.3344,14.065,14.1345,419600.0],["2013-01-07",14.1345,14.1548,13.4075,13.5118,678400.0],["2013-01-08",13.5147,14.2707,13.4249,14.2678,493700.0],["2013-01-09",14.2967,14.3952,14.1056,14.2301,250200.0],["2013-01-10",14.4126,14.8528,14.2301,14.8413,377700.0],["2013-01-11",14.9166,14.96,14.6848,14.8992,263200.0],["2013-01-14",14.8992,15.0092,14.8007,14.9658,374500.0],["2013-01-15",14.8992,15.4061,14.8644,15.4061,326900.0],["2013-01-16",15.3568,15.5451,15.2467,15.2525,341100.0],["2013-01-17",15.3365,15.3365,14.6095,14.6819,1115600.0],["2013-01-18",14.679,14.7254,14.3431,14.4792,453500.0],["2013-01-22",14.5082,14.6037,14.3865,14.5429,169700.0],["2013-01-23",14.5864,14.9542,14.4213,14.8847,434800.0],["2013-01-24",15.8087,15.8579,15.4987,15.6725,1022900.0],["2013-01-25",15.8463,15.9013,15.7333,15.8434,654500.0],["2013-01-28",16.0172,16.7268,15.9013,16.6225,864500.0],["2013-01-29",16.7818,17.0251,16.2808,16.6776,683800.0],["2013-01-30",16.7645,16.9006,16.4575,16.6052,563600.0],["2013-01-31",16.6631,17.1671,16.6168,17.0165,801100.0],["2013-02-01",17.3488,17.3488,16.7896,17.1219,779400.0],["2013-02-04",17.09,17.2178,16.9174,17.0229,398300.0],["2013-02-05",17.0964,17.2561,17.0229,17.1443,476000.0],["2013-02-06",17.1443,17.2178,16.9877,17.1155,315200.0],["2013-02-07",17.1187,17.3488,17.0229,17.3041,448600.0],["2013-02-08",17.3616,17.7866,17.3616,17.7259,263200.0],["2013-02-11",17.761,17.9719,17.7291,17.9655,353000.0],["2013-02-12",17.9432,18.0646,17.4479,17.5661,337100.0],["2013-02-13",17.6044,17.8889,17.5469,17.6684,177200.0],["2013-02-14",17.6684,18.039,17.6364,18.0039,308300.0],["2013-02-15",18.0422,18.0966,17.7419,17.9304,244000.0],["2013-02-19",17.9432,18.0582,17.809,17.9815,292200.0],["2013-02-20",17.9432,18.0902,17.1443,17.2146,395400.0],["2013-02-21",17.1475,17.3328,16.8247,17.2082,518400.0],["2013-02-22",17.3073,17.7195,17.3041,17.6971,301500.0],["2013-02-25",17.8345,17.9048,17.1922,17.205,326200.0],["2013-02-26",17.1986,17.4702,16.9525,17.4159,393800.0],["2013-02-27",17.4063,17.9208,17.3744,17.7994,367500.0],["2013-02-28",17.8441,18.3107,17.7067,17.9528,342300.0],["2013-03-01",17.7802,18.5344,17.7674,18.496,399800.0],["2013-03-04",18.5344,19.1735,18.5024,19.1479,459200.0],["2013-03-05",19.2981,19.6368,19.0744,19.6209,570700.0],["2013-03-06",19.7199,19.9724,19.0712,19.4962,404400.0],["2013-03-07",19.4962,19.6209,18.7804,19.0712,436000.0],["2013-03-08",19.2374,19.4451,18.9754,18.9913,470600.0],["2013-03-11",18.8699,18.9626,18.1541,18.7421,578000.0],["2013-03-12",18.8891,19.1255,18.4417,19.0265,558500.0],["2013-03-13",18.5503,18.5503,17.3871,17.4575,1263000.0],["2013-03-14",17.3967,17.4511,17.1059,17.4095,1091400.0],["2013-03-15",17.4351,17.94,17.4351,17.5757,904500.0],["2013-03-18",17.4383,17.467,17.0037,17.0836,468800.0],["2013-03-19",17.0612,17.2114,16.5435,16.7448,598900.0],["2013-03-20",16.8567,17.0932,16.7289,16.9941,414700.0],["2013-03-21",16.8695,17.1347,16.5052,16.5179,318100.0],["2013-03-22",16.4572,16.8024,16.323,16.649,408500.0],["2013-03-25",16.649,16.9366,16.1409,16.2112,429200.0],["2013-03-26",16.3741,16.454,16.192,16.3582,319300.0],["2013-03-27",16.2623,16.7321,16.2176,16.5116,381600.0],["2013-03-28",16.4796,16.7321,16.4381,16.4956,225700.0],["2013-04-01",16.5531,16.7512,16.3134,16.5787,372800.0],["2013-04-02",16.6202,16.9366,15.6424,15.7063,694600.0],["2013-04-03",15.8341,15.8692,14.8019,15.5593,1058100.0],["2013-04-04",15.6104,16.2016,15.4442,16.2016,600800.0],["2013-04-05",15.8692,16.1377,15.7925,16.0897,371000.0],["2013-04-08",16.1728,16.2016,15.8181,16.192,339700.0],["2013-04-09",16.2879,16.307,15.9811,16.1888,325100.0],["2013-04-10",16.2016,16.2719,15.9108,16.176,374200.0],["2013-04-11",16.1888,16.224,15.7478,15.7478,232200.0],["2013-04-12",15.6615,15.735,15.1758,15.5369,391800.0],["2013-04-15",15.2749,15.5241,14.9937,15.0224,472600.0],["2013-04-16",15.2397,15.7446,15.1534,15.6743,475600.0],["2013-04-17",15.4794,15.4794,14.5399,14.591,619900.0],["2013-04-18",14.6453,14.8339,14.3641,14.5559,453700.0],["2013-04-19",14.6421,15.1726,14.4824,15.1055,390100.0],["2013-04-22",15.1854,15.1886,14.607,14.9329,447700.0],["2013-04-23",15.0352,15.4954,15.0352,15.4666,662500.0],["2013-04-24",15.5337,16.2176,15.3803,16.1025,621200.0],["2013-04-25",16.2431,16.2431,15.9204,16.0865,384400.0],["2013-04-26",16.0354,16.0354,15.5721,15.8692,338200.0],["2013-04-29",15.8501,16.2879,15.7638,16.2495,416700.0],["2013-04-30",16.3646,16.3805,15.6456,15.7446,574200.0],["2013-05-01",15.5976,15.6519,15.1598,15.3835,524600.0],["2013-05-02",15.3931,16.7193,15.3388,16.633,588300.0],["2013-05-03",16.7608,17.4894,16.633,17.4511,654200.0],["2013-05-06",17.4734,18.0806,17.467,18.0774,603500.0],["2013-05-07",18.2308,18.8507,18.0614,18.8443,931500.0],["2013-05-08",18.7925,19.0644,18.2844,18.498,592400.0],["2013-05-09",18.5627,19.3234,18.5142,19.1195,967800.0],["2013-05-10",19.1194,19.3752,18.7731,19.2036,710600.0],["2013-05-13",19.2586,19.3396,18.6663,18.8379,736100.0],["2013-05-14",18.8443,19.3622,18.7958,19.1712,514400.0],["2013-05-15",19.1421,19.906,19.1259,19.5499,810000.0],["2013-05-16",19.5046,19.7118,19.2133,19.5014,500000.0],["2013-05-17",19.6535,20.6537,19.6535,20.5986,493000.0],["2013-05-20",20.7346,21.7509,20.6343,21.5632,960300.0],["2013-05-21",21.6117,22.1167,21.4111,21.9225,536700.0],["2013-05-22",22.1846,22.4986,21.4693,21.6538,628400.0],["2013-05-23",21.3463,21.8448,21.0809,21.7347,476300.0],["2013-05-24",21.5535,21.9969,21.3852,21.9775,307900.0],["2013-05-28",22.5536,23.4081,22.1329,22.7802,1711900.0],["2013-05-29",23.0909,23.2366,22.0811,22.5536,1200900.0],["2013-05-30",22.8963,22.8963,21.9361,22.3216,1010200.0],["2013-05-31",22.4501,23.0784,22.318,22.4216,721200.0],["2013-06-03",22.725,22.8571,21.4185,21.9611,776400.0],["2013-06-04",21.8647,21.9539,20.7117,21.2792,824500.0],["2013-06-05",21.2078,21.2078,20.526,20.9865,580300.0],["2013-06-06",20.9972,21.4185,20.7652,21.3685,323500.0],["2013-06-07",21.4399,21.6826,21.0222,21.29,296200.0],["2013-06-10",21.0972,21.165,20.526,20.5617,517100.0],["2013-06-11",20.3475,20.7652,20.062,20.3261,603000.0],["2013-06-12",20.5903,20.6331,19.8513,19.8835,366300.0],["2013-06-13",19.8299,20.3297,19.6622,20.2083,415700.0],["2013-06-14",20.2405,20.3939,19.7014,19.8799,255600.0],["2013-06-17",20.0084,20.037,19.448,19.6372,397400.0],["2013-06-18",19.6336,19.7978,19.448,19.5693,372000.0],["2013-06-19",19.5301,19.7407,19.1303,19.2373,531800.0],["2013-06-20",18.9982,18.9982,17.9558,18.045,919100.0],["2013-06-21",18.2093,18.2414,17.2133,17.5703,1312300.0],["2013-06-24",17.2668,17.274,16.6136,16.8206,534900.0],["2013-06-25",17.0991,17.2276,16.8777,17.1241,616800.0],["2013-06-26",17.2276,17.4382,17.0634,17.224,445300.0],["2013-06-27",17.3632,17.4275,16.7528,16.8028,555400.0],["2013-06-28",16.8206,17.042,16.7207,16.9206,1739100.0],["2013-07-01",17.0455,17.2918,16.4065,16.56,892500.0],["2013-07-02",16.6314,16.7207,15.9353,16.1424,582700.0],["2013-07-03",16.046,16.0853,15.457,15.9746,505900.0],["2013-07-05",16.0638,16.1281,15.5212,15.8996,320200.0],["2013-07-08",15.9639,17.0527,15.9032,16.9813,780600.0],["2013-07-09",16.9741,17.2776,16.6707,17.1098,516400.0],["2013-07-10",16.9491,16.9991,15.9675,16.1281,676300.0],["2013-07-11",16.4494,17.2062,16.2102,17.174,576400.0],["2013-07-12",17.0277,17.8273,16.9706,17.5203,596200.0],["2013-07-15",17.6381,17.6381,17.0277,17.0669,479600.0],["2013-07-16",17.0884,17.0884,16.4244,16.8813,523900.0],["2013-07-17",16.9384,17.0705,16.5708,17.042,386000.0],["2013-07-18",17.0669,17.2597,16.2566,16.3423,786300.0],["2013-07-19",16.4065,16.5458,16.2102,16.3994,828400.0],["2013-07-22",16.4922,16.6243,15.8746,16.5922,828900.0],["2013-07-23",16.6957,16.992,16.4458,16.7207,594400.0],["2013-07-24",16.7778,16.7778,16.3744,16.5172,341300.0],["2013-07-25",16.4886,16.8742,16.4315,16.7885,381300.0],["2013-07-26",16.7599,17.0277,16.7028,16.7314,279700.0],["2013-07-29",16.5993,16.7421,16.353,16.6957,335300.0],["2013-07-30",16.6921,16.6957,16.2102,16.5993,430900.0],["2013-07-31",16.5993,16.8885,16.4244,16.8456,606900.0],["2013-08-01",17.0562,17.6702,16.66,17.3275,677300.0],["2013-08-02",17.2419,17.2633,16.3494,16.4101,628100.0],["2013-08-05",16.4208,16.5172,16.1567,16.3923,443500.0],["2013-08-06",16.3923,16.9063,16.1531,16.8599,617800.0],["2013-08-07",16.8171,16.9527,16.5136,16.6421,442700.0],["2013-08-08",16.4027,16.5043,15.9056,15.9746,1344800.0],["2013-08-09",15.9782,16.1524,15.3904,15.4558,708100.0],["2013-08-12",15.3215,16.0834,15.2562,15.7823,680000.0],["2013-08-13",15.8403,16.2394,15.6916,15.9238,568800.0],["2013-08-14",15.9746,16.6276,15.9274,16.2104,726000.0],["2013-08-15",16.0471,16.0979,15.4449,15.4812,563500.0],["2013-08-16",15.4412,15.6698,15.2562,15.4775,378100.0],["2013-08-19",15.4158,15.4775,14.8789,14.9079,500200.0],["2013-08-20",14.9914,15.3977,14.6975,15.2635,910300.0],["2013-08-21",15.2635,15.9637,14.9514,15.6698,524000.0],["2013-08-22",15.7569,16.5043,15.6444,16.3301,371400.0],["2013-08-23",16.4281,16.6059,15.9782,16.0979,409300.0],["2013-08-26",16.1415,16.3084,15.844,16.1487,401800.0],["2013-08-27",16.0508,16.0508,15.5065,15.6299,503300.0],["2013-08-28",15.6734,15.9927,15.648,15.9709,415000.0],["2013-08-29",15.9782,15.9782,15.6372,15.8149,367300.0],["2013-08-30",15.8367,16.0036,15.365,15.5356,422800.0],["2013-09-03",15.7932,16.0363,15.6299,15.6988,470200.0],["2013-09-04",15.6843,15.8331,15.5319,15.8258,1248100.0],["2013-09-05",15.8875,15.8875,15.5319,15.59,618600.0],["2013-09-06",15.6263,15.6263,15.3251,15.3977,496600.0],["2013-09-09",15.3723,15.3723,14.9914,15.0022,648400.0],["2013-09-10",15.0349,15.1583,14.8027,15.0131,711400.0],["2013-09-11",15.0349,15.0675,14.5596,14.6104,601100.0],["2013-09-12",14.5814,14.6213,14.3637,14.5596,491700.0],["2013-09-13",14.6394,14.8716,14.5596,14.7483,524000.0],["2013-09-16",15.0421,15.0421,14.585,14.6394,492300.0],["2013-09-17",14.6539,14.7229,14.4254,14.5487,426900.0],["2013-09-18",14.5995,14.6539,14.2295,14.4943,687400.0],["2013-09-19",14.585,14.8281,14.2041,14.3274,669700.0],["2013-09-20",14.3855,14.4943,14.0662,14.1242,678000.0],["2013-09-23",14.0807,14.1134,13.8267,14.0081,353800.0],["2013-09-24",14.0662,14.2258,13.8376,13.9138,506500.0],["2013-09-25",13.9791,14.4979,13.932,14.4979,976600.0],["2013-09-26",14.5016,14.5124,14.0408,14.1351,464000.0],["2013-09-27",14.0226,14.2004,13.9719,14.117,425400.0],["2013-09-30",13.9392,14.0916,13.8086,13.9755,362600.0],["2013-10-01",13.9537,14.1859,13.805,14.0807,351800.0],["2013-10-02",14.0553,14.4109,13.99,14.175,466200.0],["2013-10-03",14.0771,14.1424,13.7143,13.8957,440100.0],["2013-10-04",13.8884,13.9864,13.7578,13.8993,262400.0],["2013-10-07",13.8122,13.9138,13.4603,13.4784,436200.0],["2013-10-08",13.453,13.5764,12.9306,13.112,603500.0],["2013-10-09",13.1011,13.297,13.0249,13.1846,609200.0],["2013-10-10",13.3224,13.9501,13.3224,13.8666,564400.0],["2013-10-11",13.8703,14.3855,13.863,14.0626,757800.0],["2013-10-14",13.9283,14.0589,13.7759,14.019,533900.0],["2013-10-15",14.0226,14.2113,14.0081,14.117,393400.0],["2013-10-16",14.2875,14.4725,14.1714,14.4326,455800.0],["2013-10-17",14.3274,14.8245,14.3274,14.8063,501400.0],["2013-10-18",14.8753,15.0421,14.7592,15.0421,451900.0],["2013-10-21",15.0639,15.1982,14.7084,14.7592,494100.0],["2013-10-22",14.8861,15.1002,14.7156,14.897,488600.0],["2013-10-23",14.897,15.2562,14.8172,14.9369,607700.0],["2013-10-24",14.9841,14.9841,14.5741,14.6031,346900.0],["2013-10-25",14.6648,14.6938,14.2948,14.3963,352400.0],["2013-10-28",14.4326,14.8753,14.2694,14.7265,431100.0],["2013-10-29",14.8136,14.9188,14.6068,14.7338,207800.0],["2013-10-30",14.7338,14.839,14.1641,14.5088,493900.0],["2013-10-31",14.5524,14.7047,14.4072,14.4109,428000.0],["2013-11-01",14.527,14.6031,13.0975,13.4458,1068500.0],["2013-11-04",13.3877,13.7651,13.3297,13.609,732800.0],["2013-11-05",13.5437,13.5619,13.3007,13.3696,690300.0],["2013-11-06",13.4103,13.4881,12.5215,12.6807,945300.0],["2013-11-07",12.6956,12.9289,12.3771,12.4511,727200.0],["2013-11-08",12.4437,12.7511,12.2326,12.7289,584600.0],["2013-11-11",12.7474,13.1807,12.5844,13.1511,542500.0],["2013-11-12",13.1881,13.5325,13.1289,13.3992,589800.0],["2013-11-13",13.3585,13.7733,13.2659,13.7659,583600.0],["2013-11-14",13.7696,14.0918,13.577,13.9436,431500.0],["2013-11-15",13.9473,14.1066,13.5918,14.0177,552300.0],["2013-11-18",14.1251,14.1807,13.7844,13.8103,466800.0],["2013-11-19",13.8622,13.9807,13.4881,13.4992,396700.0],["2013-11-20",13.5881,13.751,13.2474,13.414,337800.0],["2013-11-21",13.4177,13.5548,13.3066,13.4881,373500.0],["2013-11-22",13.5288,13.7029,13.1992,13.5696,737900.0],["2013-11-25",13.5696,13.6473,13.3437,13.5585,340000.0],["2013-11-26",13.5474,13.5511,13.1511,13.2585,538000.0],["2013-11-27",13.2881,14.6251,13.2881,14.4325,1308400.0],["2013-11-29",14.5584,14.7806,14.4066,14.6214,500400.0],["2013-12-02",14.7621,15.2917,14.6103,14.8251,1117500.0],["2013-12-03",14.8732,15.2621,14.6769,14.7065,1172200.0],["2013-12-04",14.5547,14.7177,14.1288,14.1807,751000.0],["2013-12-05",15.0325,15.0325,14.3584,14.451,994900.0],["2013-12-06",14.5066,14.8251,14.2584,14.2955,569900.0],["2013-12-09",14.4732,14.888,14.2955,14.3658,586500.0],["2013-12-10",14.4066,14.4992,13.9214,14.2325,549400.0],["2013-12-11",14.214,14.3362,14.0399,14.214,582500.0],["2013-12-12",14.1807,14.314,13.9547,14.0436,512900.0],["2013-12-13",14.0807,14.1584,13.7325,13.914,396500.0],["2013-12-16",14.2362,14.6288,14.1288,14.6103,615300.0],["2013-12-17",14.6103,14.7695,14.3806,14.6214,474300.0],["2013-12-18",14.6288,15.1213,14.551,15.0288,587800.0],["2013-12-19",15.0769,15.2584,14.8288,15.1139,552500.0],["2013-12-20",15.1139,15.4917,15.1065,15.4361,831500.0],["2013-12-23",15.4991,15.7324,15.3435,15.488,579500.0],["2013-12-24",15.5546,15.7843,15.5139,15.7546,182500.0],["2013-12-26",15.7176,15.962,15.6028,15.9398,266000.0],["2013-12-27",15.9509,15.962,15.6435,15.7917,308700.0],["2013-12-30",15.7917,15.8287,15.4287,15.6102,340600.0],["2013-12-31",15.6806,16.0879,15.6472,16.0842,315000.0],["2014-01-02",16.0879,16.2065,15.7176,16.1768,576600.0],["2014-01-03",16.2176,16.2805,15.725,15.7695,404400.0],["2014-01-06",15.7769,16.125,15.7324,15.7769,487100.0],["2014-01-07",15.8287,15.9731,15.6028,15.8806,487600.0],["2014-01-08",15.8546,15.9065,15.3213,15.4065,448700.0],["2014-01-09",15.4435,15.5732,15.2065,15.4917,529000.0],["2014-01-10",15.5361,15.7806,15.288,15.7657,378900.0],["2014-01-13",15.6917,15.8139,14.9362,15.151,502400.0],["2014-01-14",15.3065,15.6583,15.2139,15.6065,490100.0],["2014-01-15",15.6583,15.6843,14.9954,15.088,505300.0],["2014-01-16",15.0621,15.1621,14.9102,15.0139,445100.0],["2014-01-17",15.0473,15.2028,14.8658,14.8917,424900.0],["2014-01-21",15.0658,15.4732,14.9991,15.3843,382800.0],["2014-01-22",15.4732,15.5472,15.1843,15.288,311100.0],["2014-01-23",15.2287,15.4472,14.6917,14.8473,521200.0],["2014-01-24",14.7399,14.7399,14.114,14.151,532200.0],["2014-01-27",14.1436,14.2584,13.7103,14.0733,520900.0],["2014-01-28",14.1214,14.1214,13.7177,13.8622,408900.0],["2014-01-29",13.7399,14.0547,13.5029,13.6399,748300.0],["2014-01-30",13.8103,13.9399,13.5437,13.7511,410300.0],["2014-01-31",13.6066,13.8955,13.5992,13.7362,364800.0],["2014-02-03",13.7251,13.8214,13.1511,13.2918,622500.0],["2014-02-04",13.377,13.3918,12.9252,13.2326,422000.0],["2014-02-05",13.2955,13.3992,12.9215,13.214,479100.0],["2014-02-06",13.1992,13.4177,13.0659,13.3474,323600.0],["2014-02-07",13.4325,13.6029,13.2252,13.5992,352800.0],["2014-02-10",13.7029,13.7251,13.2955,13.3585,417800.0],["2014-02-11",13.4622,13.9066,13.4066,13.6955,356800.0],["2014-02-12",13.7251,13.8584,13.5251,13.614,375400.0],["2014-02-13",13.5622,13.9584,13.4363,13.8362,405000.0],["2014-02-14",13.814,14.0844,13.7066,13.9473,286600.0],["2014-02-18",13.9844,14.0658,13.7177,13.7918,630800.0],["2014-02-19",13.7918,14.0362,13.7733,13.8992,422700.0],["2014-02-20",14.1547,14.5251,13.8955,14.351,793800.0],["2014-02-21",14.3695,14.9288,14.3695,14.9102,637000.0],["2014-02-24",15.0028,15.5546,14.9991,15.3658,842900.0],["2014-02-25",15.4398,15.7139,15.3917,15.6028,570500.0],["2014-02-26",15.7213,15.888,15.4435,15.5361,650400.0],["2014-02-27",15.5889,15.8378,14.929,15.0459,697900.0],["2014-02-28",15.0874,15.1892,14.8046,14.8385,541700.0],["2014-03-03",14.7065,15.0459,14.3672,14.4124,549800.0],["2014-03-04",14.6009,14.7254,14.107,14.2653,1326000.0],["2014-03-05",14.3144,14.5557,14.2352,14.4237,362200.0],["2014-03-06",14.4991,15.291,14.4652,15.2646,576500.0],["2014-03-07",15.3702,15.423,14.8423,14.9554,309200.0],["2014-03-10",14.9554,15.3325,14.8611,15.1704,371000.0],["2014-03-11",15.2269,15.2269,14.7216,14.8574,532100.0],["2014-03-12",14.797,15.144,14.7593,15.144,423300.0],["2014-03-13",15.193,15.193,14.4954,14.6349,468300.0],["2014-03-14",14.65,15.4155,14.65,15.4117,659800.0],["2014-03-17",15.4079,15.5399,15.34,15.4305,430600.0],["2014-03-18",15.4569,15.8039,15.3438,15.6342,318200.0],["2014-03-19",15.5851,15.6342,15.2345,15.34,271700.0],["2014-03-20",15.3023,15.7322,15.1025,15.6757,305600.0],["2014-03-21",15.7548,15.8453,15.4569,15.7058,629500.0],["2014-03-24",15.7209,15.8303,15.3664,15.5022,399200.0],["2014-03-25",15.5889,15.8152,15.4683,15.7548,263700.0],["2014-03-26",15.8378,15.8981,15.5361,15.604,282800.0],["2014-03-27",15.6229,15.7209,15.2722,15.423,461800.0],["2014-03-28",15.5248,15.834,15.4117,15.6719,308400.0],["2014-03-31",15.7888,16.0037,15.4645,15.9321,402200.0],["2014-04-01",15.9736,16.5203,15.8831,16.4864,590100.0],["2014-04-02",16.4298,16.4411,16.1018,16.2752,483800.0],["2014-04-03",16.3393,16.4789,16.2224,16.3883,329100.0],["2014-04-04",16.4789,16.5807,16.0377,16.0905,235800.0],["2014-04-07",16.0527,16.098,15.6304,15.8039,297000.0],["2014-04-08",15.8001,16.0339,15.4833,15.6907,312900.0],["2014-04-09",15.7737,16.2337,15.6417,16.2262,250300.0],["2014-04-10",16.2149,16.4261,15.9321,16.1546,381100.0],["2014-04-11",16.0641,16.2488,15.966,16.1055,389100.0],["2014-04-14",16.2413,16.9691,16.1432,16.9389,445100.0],["2014-04-15",16.9691,17.3801,16.6297,17.3726,497500.0],["2014-04-16",17.4706,17.8741,17.1161,17.7195,466900.0],["2014-04-17",17.678,18.2097,17.5611,18.1117,561700.0],["2014-04-21",18.1003,18.7678,18.0438,18.5906,687100.0],["2014-04-22",18.5529,18.5717,18.1946,18.3945,696300.0],["2014-04-23",18.3417,18.7942,18.3077,18.4209,461900.0],["2014-04-24",18.5906,18.813,18.2059,18.4246,943400.0],["2014-04-25",18.3945,18.583,18.2399,18.3115,307400.0],["2014-04-28",18.3945,18.7565,18.2889,18.6773,276700.0],["2014-04-29",18.7452,18.8168,18.402,18.436,323900.0],["2014-04-30",18.4774,18.6547,18.2889,18.534,391100.0],["2014-05-01",18.8394,18.9676,17.4404,18.1644,917100.0],["2014-05-02",18.172,18.5415,17.9307,18.2512,438400.0],["2014-05-05",18.1946,18.6471,18.1682,18.4209,417800.0],["2014-05-06",18.451,18.8545,18.3077,18.4812,358100.0],["2014-05-07",18.5529,18.7603,18.353,18.5415,632800.0],["2014-05-08",18.5147,18.5952,17.9978,18.1586,485300.0],["2014-05-09",18.0629,18.1854,17.5383,17.634,338200.0],["2014-05-12",17.7221,18.3309,17.7221,18.1012,285500.0],["2014-05-13",18.0093,18.3884,17.9557,18.2543,437300.0],["2014-05-14",18.2543,18.4458,17.9978,18.0782,313700.0],["2014-05-15",17.9442,18.0361,17.4617,17.8369,301000.0],["2014-05-16",17.8561,17.8752,17.4846,17.7527,233500.0],["2014-05-19",17.8063,18.1127,17.7642,17.8906,325200.0],["2014-05-20",17.8369,18.0284,17.7527,17.8178,173100.0],["2014-05-21",17.9442,17.9786,17.6302,17.7833,294800.0],["2014-05-22",17.7833,17.9633,17.657,17.7948,273500.0],["2014-05-23",17.7986,17.7986,17.2855,17.4961,344400.0],["2014-05-27",17.6416,17.6684,17.2357,17.4961,285000.0],["2014-05-28",17.4885,18.0552,17.3468,18.0093,412800.0],["2014-05-29",18.0552,18.308,17.7948,18.2888,256400.0],["2014-05-30",18.2697,18.3271,17.9174,18.0208,190800.0],["2014-06-02",18.0476,18.285,17.7144,17.8791,359000.0],["2014-06-03",17.8944,18.0208,17.745,17.8944,637200.0],["2014-06-04",17.814,17.8561,17.5268,17.7067,412700.0],["2014-06-05",17.7068,17.8714,17.5842,17.7833,245000.0],["2014-06-06",17.7833,17.8791,17.6531,17.791,219200.0],["2014-06-09",17.7795,18.1701,17.745,17.971,209800.0],["2014-06-10",17.9825,17.9825,17.5421,17.5919,278400.0],["2014-06-11",17.5459,17.8178,17.5229,17.8063,195600.0],["2014-06-12",17.8484,18.3807,17.8293,18.3807,352100.0],["2014-06-13",18.3807,18.4381,18.1203,18.3769,272100.0],["2014-06-16",18.396,18.5607,18.3539,18.442,230300.0],["2014-06-17",18.4037,18.8326,18.3271,18.8211,291600.0],["2014-06-18",18.8594,18.9513,18.622,18.9283,217900.0],["2014-06-19",19.0202,19.1887,18.8019,19.1389,242900.0],["2014-06-20",19.1274,19.3955,18.9934,19.2959,397900.0],["2014-06-23",19.3687,19.698,19.1466,19.3955,346300.0],["2014-06-24",19.338,19.4721,18.7139,18.7253,348300.0],["2014-06-25",18.0667,18.4994,17.9212,18.2888,528000.0],["2014-06-26",18.3233,18.5032,18.0859,18.4267,333300.0],["2014-06-27",18.4075,18.5224,18.1318,18.4956,434700.0],["2014-06-30",18.4726,18.6258,18.2007,18.4535,316600.0],["2014-07-01",18.5798,18.7445,18.4075,18.5262,229900.0],["2014-07-02",18.5913,19.0011,18.5875,18.9819,428700.0],["2014-07-03",19.0125,19.1044,18.8364,19.047,358300.0],["2014-07-07",19.0125,19.0355,18.5837,18.6143,279000.0],["2014-07-08",18.6334,18.6602,18.2199,18.262,445200.0],["2014-07-09",18.2543,18.442,18.0476,18.1203,388600.0],["2014-07-10",17.9978,18.2467,17.745,18.2429,396700.0],["2014-07-11",18.1318,18.5071,17.9518,18.4764,300300.0],["2014-07-14",18.5454,18.5913,18.262,18.442,299400.0],["2014-07-15",18.5454,18.8555,18.4075,18.8172,415300.0],["2014-07-16",18.9245,18.9513,18.4267,18.5645,311700.0],["2014-07-17",18.8977,18.9206,18.285,18.3884,583600.0],["2014-07-18",18.5722,18.9628,18.5109,18.9513,449100.0],["2014-07-21",18.9781,19.1466,18.7177,18.9934,457500.0],["2014-07-22",19.1695,19.3955,19.0279,19.3955,526500.0],["2014-07-23",19.4721,19.5257,19.2423,19.4529,722900.0],["2014-07-24",19.441,19.441,19.0902,19.3413,735100.0],["2014-07-25",19.3851,19.441,19.146,19.3094,366800.0],["2014-07-28",19.3692,19.429,18.9387,19.0662,297900.0],["2014-07-29",19.1141,19.134,18.7434,18.9586,393100.0],["2014-07-30",19.0942,19.2496,18.6955,18.843,470000.0],["2014-07-31",18.7473,19.3333,18.2531,18.7673,517500.0],["2014-08-01",18.7992,18.8789,18.3726,18.6836,288200.0],["2014-08-04",18.7474,18.7872,18.4005,18.552,298600.0],["2014-08-05",18.5321,18.6158,18.1893,18.3408,262700.0],["2014-08-06",18.4683,18.7314,18.3407,18.5879,264600.0],["2014-08-07",18.6487,18.8756,18.434,18.6082,290300.0],["2014-08-08",18.6568,19.2645,18.5393,19.1186,340700.0],["2014-08-11",19.1105,19.5643,19.0376,19.0538,245200.0],["2014-08-12",19.0498,19.2118,18.9525,19.0376,229100.0],["2014-08-13",19.1754,19.2159,18.7621,19.1308,288300.0],["2014-08-14",19.1186,19.2726,18.9404,19.0943,230800.0],["2014-08-15",19.1794,19.3901,19.07,19.1875,255200.0],["2014-08-18",19.2928,19.6089,19.2199,19.459,362700.0],["2014-08-19",19.5076,19.9451,19.5076,19.7304,481900.0],["2014-08-20",19.7507,19.8519,19.6615,19.8479,337300.0],["2014-08-21",19.8519,20.2125,19.7385,19.8276,388800.0],["2014-08-22",19.8519,19.9735,19.7304,19.9249,267500.0],["2014-08-25",19.9573,20.172,19.6575,20.0343,215900.0],["2014-08-26",20.0262,20.2125,19.9532,20.0667,296300.0],["2014-08-27",20.1234,20.1436,19.8681,19.9046,150000.0],["2014-08-28",19.8317,20.2085,19.775,20.1436,263500.0],["2014-08-29",20.095,20.2449,19.9735,20.1072,316100.0],["2014-09-02",20.1274,20.4597,20.1153,20.4272,331200.0],["2014-09-03",20.5974,20.646,20.4029,20.565,384400.0],["2014-09-04",20.5245,20.5447,20.1315,20.3381,322500.0],["2014-09-05",20.2854,20.5326,20.0991,20.5002,443400.0],["2014-09-08",20.4191,20.4799,20.2692,20.4759,258900.0],["2014-09-09",20.3948,20.5528,20.1112,20.1234,302500.0],["2014-09-10",20.1801,20.2125,19.5683,19.8155,326500.0],["2014-09-11",19.6696,20.0221,19.4995,19.6332,494400.0],["2014-09-12",19.6089,19.8074,19.2442,19.386,341200.0],["2014-09-15",19.4184,19.6089,19.2159,19.5197,267800.0],["2014-09-16",19.4387,19.9816,19.4387,19.5724,330300.0],["2014-09-17",19.6332,19.6372,19.309,19.4184,209600.0],["2014-09-18",19.4387,19.4995,18.9647,19.0052,334500.0],["2014-09-19",19.0255,19.1997,18.8472,18.9363,472400.0],["2014-09-22",18.8431,18.9242,18.5879,18.6608,453000.0],["2014-09-23",18.6608,18.989,18.3205,18.4947,364500.0],["2014-09-24",18.4299,18.7824,18.1828,18.7257,314500.0],["2014-09-25",18.6892,18.6892,18.0693,18.2192,344300.0],["2014-09-26",18.2395,18.515,18.1666,18.4339,493900.0],["2014-09-29",18.2678,18.361,18.0855,18.2354,419300.0],["2014-09-30",18.2516,18.4177,17.9275,18.122,487000.0],["2014-10-01",18.122,18.3286,17.9559,18.0248,539200.0],["2014-10-02",17.9721,18.041,17.4616,17.8546,1215100.0],["2014-10-03",17.9113,17.9113,17.255,17.5386,423300.0],["2014-10-06",17.5872,17.6561,17.2226,17.4251,201700.0],["2014-10-07",17.3239,17.7614,17.259,17.2752,254600.0],["2014-10-08",17.259,17.5264,16.9552,17.4575,603200.0],["2014-10-09",17.5386,17.6763,16.8336,16.9552,515800.0],["2014-10-10",16.9795,17.3846,16.6716,17.0038,938600.0],["2014-10-13",16.943,17.3846,16.781,16.7931,594400.0],["2014-10-14",16.7891,17.3239,16.3353,16.7486,443400.0],["2014-10-15",16.5541,16.8134,16.0315,16.5662,544500.0],["2014-10-16",16.7323,17.2793,16.4812,17.097,768700.0],["2014-10-17",17.2793,17.3198,16.9349,17.2874,631800.0],["2014-10-20",17.1902,17.3198,16.8944,17.2793,429000.0],["2014-10-21",17.4454,18.1341,17.3036,18.1098,413100.0],["2014-10-22",18.1341,18.2881,17.5143,17.5467,320600.0],["2014-10-23",17.7736,18.3002,17.7087,18.2435,438400.0],["2014-10-24",18.2597,18.3367,18.0329,18.3367,449300.0],["2014-10-27",18.199,18.4339,18.0734,18.4258,593000.0],["2014-10-28",18.2921,19.3293,18.2921,19.305,614600.0],["2014-10-29",19.4508,19.4833,18.7864,19.1227,491400.0],["2014-10-30",19.1308,19.3577,18.7621,19.2847,277900.0],["2014-10-31",18.8837,19.6818,18.7743,19.6818,441100.0],["2014-11-03",19.6777,20.1112,19.5116,19.7101,474100.0],["2014-11-04",19.5521,19.8641,19.5197,19.7426,302100.0],["2014-11-05",19.8074,19.9492,19.4833,19.6129,442900.0],["2014-11-06",19.4771,19.7034,19.3002,19.6746,337200.0],["2014-11-07",19.6458,20.1973,19.5759,20.1273,407700.0],["2014-11-10",20.2014,20.3084,19.51,19.5553,400600.0],["2014-11-11",19.5553,19.831,19.4236,19.6705,339100.0],["2014-11-12",19.6211,19.9833,19.6047,19.7611,396800.0],["2014-11-13",19.6787,19.687,19.3207,19.3825,566600.0],["2014-11-14",19.3372,19.6499,19.3372,19.5964,323100.0],["2014-11-17",19.4401,19.9709,19.4401,19.6705,341400.0],["2014-11-18",19.6993,19.8269,19.3948,19.403,749700.0],["2014-11-19",19.4195,19.687,19.3372,19.3989,309900.0],["2014-11-20",19.403,19.7158,19.403,19.6788,258700.0],["2014-11-21",19.8392,20.0327,19.7076,19.8146,410700.0],["2014-11-24",19.8557,20.045,19.8557,19.9792,261100.0],["2014-11-25",20.045,20.1026,19.901,20.0203,333400.0],["2014-11-26",19.9421,20.0985,19.8804,19.9215,234800.0],["2014-11-28",19.8804,19.8927,19.1397,19.152,1039600.0],["2014-12-01",19.1355,19.3783,18.5388,18.6829,612500.0],["2014-12-02",18.6788,19.189,18.5306,19.082,414400.0],["2014-12-03",19.0985,19.3619,19.0779,19.1644,379600.0],["2014-12-04",18.9874,19.2837,18.65,18.687,353100.0],["2014-12-05",18.6541,18.687,17.8393,17.8804,401200.0],["2014-12-08",17.7158,17.9133,16.9051,16.9586,462600.0],["2014-12-09",16.8516,17.2426,16.4648,17.222,490400.0],["2014-12-10",16.9381,16.9381,16.2632,16.3578,551300.0],["2014-12-11",16.3578,16.6088,16.1603,16.3084,372500.0],["2014-12-12",16.4525,16.473,15.8023,16.2179,435400.0],["2014-12-15",16.3331,16.4319,15.2961,15.4854,653400.0],["2014-12-16",15.2838,16.4977,15.1027,15.8187,595000.0],["2014-12-17",15.8805,16.5841,15.8558,16.2508,382400.0],["2014-12-18",16.4977,16.8516,15.9339,16.0451,547600.0],["2014-12-19",16.078,16.7199,16.078,16.6171,578600.0],["2014-12-22",16.5348,16.6994,16.2344,16.3413,283100.0],["2014-12-23",16.473,16.6994,16.2179,16.3043,380600.0],["2014-12-24",16.2097,16.5841,16.0944,16.3043,158300.0],["2014-12-26",16.4566,16.8146,16.4442,16.4854,193900.0],["2014-12-29",16.5348,16.6623,16.1479,16.2385,186400.0],["2014-12-30",16.2179,16.3825,15.8023,16.0986,195100.0],["2014-12-31",16.0533,16.1644,15.8269,15.9298,241300.0],["2015-01-02",15.9627,16.4401,15.9627,16.4154,212700.0],["2015-01-05",16.2385,16.3496,15.72,15.8558,387400.0],["2015-01-06",15.9134,16.2261,15.4442,15.6706,332500.0],["2015-01-07",15.9093,16.1315,15.4319,15.4977,312300.0],["2015-01-08",15.6212,16.3125,15.5471,16.2755,428700.0],["2015-01-09",16.259,16.2961,15.8434,15.8763,294200.0],["2015-01-12",15.8434,15.8516,15.0862,15.2097,302900.0],["2015-01-13",15.2179,15.3208,14.0986,14.3743,515800.0],["2015-01-14",14.222,14.2426,13.5883,14.1562,378700.0],["2015-01-15",14.2467,14.2467,13.7488,13.7611,244500.0],["2015-01-16",13.8969,14.2015,13.8681,14.0286,232800.0],["2015-01-20",14.1109,14.3825,13.8188,14.3537,291900.0],["2015-01-21",14.3578,14.7035,14.3537,14.6541,269200.0],["2015-01-22",14.8105,15.0368,14.6418,14.9093,348700.0],["2015-01-23",14.757,15.3702,14.7076,15.2961,333000.0],["2015-01-26",15.3537,15.543,15.1685,15.3784,238000.0],["2015-01-27",15.2056,15.6377,15.1191,15.6253,241900.0],["2015-01-28",15.6377,15.6665,15.3455,15.4442,355100.0],["2015-01-29",15.58,15.6747,14.9792,15.2385,517400.0],["2015-01-30",15.1479,15.9175,15.1479,15.7693,346200.0],["2015-02-02",15.7076,16.0615,15.5101,16.0409,318600.0],["2015-02-03",16.1356,16.6994,16.1356,16.5677,385500.0],["2015-02-04",16.4154,16.4936,15.9957,16.3208,383800.0],["2015-02-05",16.4607,16.6664,16.3002,16.5018,215900.0],["2015-02-06",16.5142,16.6664,16.4525,16.6335,211300.0],["2015-02-09",16.6664,16.8311,16.543,16.5595,345400.0],["2015-02-10",16.6747,16.7652,16.473,16.7446,382800.0],["2015-02-11",16.5883,16.7817,16.5471,16.6253,373400.0],["2015-02-12",16.7529,17.1767,16.6418,17.0944,467200.0],["2015-02-13",16.8969,17.4442,16.8722,17.0862,381500.0],["2015-02-17",17.0286,17.1109,16.5883,17.0738,424400.0],["2015-02-18",16.7693,17.2796,16.7693,17.2343,446800.0],["2015-02-19",16.2549,16.4936,15.4566,15.9298,883200.0],["2015-02-20",15.971,16.6212,15.8887,16.5677,545000.0],["2015-02-23",16.5841,17.4278,16.5595,17.2714,463900.0],["2015-02-24",17.3166,17.3825,16.9092,16.9915,279200.0],["2015-02-25",16.9957,17.1561,16.8763,16.9545,275200.0],["2015-02-26",17.0087,17.2878,16.8004,17.1711,233300.0],["2015-02-27",17.1878,17.5044,17.0378,17.4919,595900.0],["2015-03-02",17.4169,17.4211,16.9962,17.0378,575600.0],["2015-03-03",17.1295,17.2878,17.042,17.2045,324100.0],["2015-03-04",17.0836,17.2628,16.9212,17.1045,255900.0],["2015-03-05",17.2378,17.4086,16.9962,17.3253,311000.0],["2015-03-06",17.1378,17.3919,16.6546,16.6796,271000.0],["2015-03-09",16.7296,17.042,16.6379,16.6421,288600.0],["2015-03-10",16.4629,16.6171,16.0214,16.1672,321800.0],["2015-03-11",16.2255,16.4046,15.9381,16.2547,244900.0],["2015-03-12",16.338,16.4171,15.9922,16.0547,278200.0],["2015-03-13",16.0047,16.2922,15.8714,16.2255,222200.0],["2015-03-16",16.1797,16.5129,15.9006,16.4879,325500.0],["2015-03-17",16.3921,16.6046,16.1963,16.5129,267000.0],["2015-03-18",16.4796,17.3294,16.3755,17.2544,346300.0],["2015-03-19",17.1128,17.1836,16.8462,16.9295,273700.0],["2015-03-20",16.9087,17.2253,16.9087,17.0586,324200.0],["2015-03-23",17.0836,17.4794,17.0836,17.3169,289700.0],["2015-03-24",17.2753,17.4794,17.0836,17.3961,316200.0],["2015-03-25",17.4794,17.7002,17.4502,17.5169,376700.0],["2015-03-26",17.9085,17.9085,17.4252,17.4961,243800.0],["2015-03-27",17.5419,17.646,17.117,17.2336,364000.0],["2015-03-30",17.2544,17.9376,17.2003,17.9126,323300.0],["2015-03-31",17.6918,18.0001,17.5544,17.7293,227000.0],["2015-04-01",17.7752,18.1042,17.7168,17.7752,290200.0],["2015-04-02",17.696,17.9418,16.8712,16.9337,319700.0],["2015-04-06",17.017,17.2503,16.6921,17.0628,237500.0],["2015-04-07",17.1336,17.2003,16.9128,16.9253,355300.0],["2015-04-08",16.9212,17.0337,16.7254,16.7379,411800.0],["2015-04-09",16.7379,16.8754,16.4713,16.4879,351900.0],["2015-04-10",16.5671,16.867,16.4713,16.8462,195400.0],["2015-04-13",16.9753,16.9753,16.4213,16.6088,315600.0],["2015-04-14",16.6629,16.7962,16.5088,16.6213,232800.0],["2015-04-15",16.7546,16.8754,16.7379,16.867,271500.0],["2015-04-16",16.7504,17.2294,16.6462,17.1295,276500.0],["2015-04-17",17.0253,17.0253,16.7171,16.7296,214500.0],["2015-04-20",16.7879,17.0587,16.7337,16.8379,118800.0],["2015-04-21",16.9129,17.0878,16.792,16.8129,209200.0],["2015-04-22",16.9212,17.2878,16.7421,17.2086,210000.0],["2015-04-23",17.2586,17.4086,17.042,17.3003,154900.0],["2015-04-24",17.3419,17.7418,17.3419,17.7335,140300.0],["2015-04-27",17.7876,17.7876,17.0586,17.1503,333400.0],["2015-04-28",17.167,17.3752,17.1295,17.1753,299300.0],["2015-04-29",17.2211,17.4002,17.142,17.142,340400.0],["2015-04-30",17.1878,17.4252,16.6379,16.6796,744500.0],["2015-05-01",16.7004,17.3919,16.7004,17.3586,457600.0],["2015-05-04",17.3627,17.3669,16.6879,16.8212,599300.0],["2015-05-05",16.8254,16.9087,16.7046,16.7504,389200.0],["2015-05-06",16.8004,16.8587,16.4171,16.5754,521400.0],["2015-05-07",16.5839,16.6598,16.3181,16.4615,378700.0],["2015-05-08",16.664,16.8876,16.1746,16.7779,230700.0],["2015-05-11",16.7315,16.7779,16.47,16.6007,274200.0],["2015-05-12",16.5628,16.7231,16.4489,16.5248,143500.0],["2015-05-13",16.5079,16.7821,16.4826,16.664,185100.0],["2015-05-14",16.7526,17.0142,16.6978,16.9509,208200.0],["2015-05-15",16.7906,16.9804,16.6767,16.9045,234700.0],["2015-05-18",16.9382,17.166,16.6767,17.0943,272700.0],["2015-05-19",17.1112,17.1112,16.6134,16.6218,221100.0],["2015-05-20",16.6471,16.799,16.4742,16.7231,248100.0],["2015-05-21",16.8707,17.0226,16.7231,16.9846,251800.0],["2015-05-22",16.9382,17.069,16.799,16.9214,152300.0],["2015-05-26",16.74,16.8117,16.2295,16.2928,261700.0],["2015-05-27",16.3856,16.47,15.8076,15.8962,488700.0],["2015-05-28",15.8329,16.1831,15.7823,16.162,294700.0],["2015-05-29",16.1704,16.4151,16.0776,16.3518,584400.0],["2015-06-01",16.3518,16.3518,16.0059,16.0186,278400.0],["2015-06-02",16.065,16.065,15.7992,15.9257,207200.0],["2015-06-03",15.8751,15.8878,15.6346,15.6853,267400.0],["2015-06-04",15.6473,15.681,15.3731,15.4111,338500.0],["2015-06-05",15.3984,15.7781,15.3689,15.7781,184200.0],["2015-06-08",15.7612,16.0017,15.6811,15.9257,292800.0],["2015-06-09",15.9553,16.0312,15.66,15.6979,194200.0],["2015-06-10",15.8329,16.0523,15.7612,15.8878,234600.0],["2015-06-11",15.93,16.0354,15.8667,16.0143,211600.0],["2015-06-12",15.9047,15.9848,15.7528,15.8372,175300.0],["2015-06-15",15.7106,15.7528,15.5882,15.6684,210200.0],["2015-06-16",15.6431,16.0439,15.6178,16.0312,286200.0],["2015-06-17",16.0523,16.1325,15.9257,16.0903,226900.0],["2015-06-18",16.1367,16.7062,16.1029,16.5965,308100.0],["2015-06-19",16.5543,16.6725,16.2717,16.3054,308600.0],["2015-06-22",16.3814,16.5037,16.2928,16.297,128700.0],["2015-06-23",16.3139,16.5248,16.2759,16.5037,154200.0],["2015-06-24",16.4236,16.4953,16.2759,16.3054,185100.0],["2015-06-25",16.3054,16.3518,16.1704,16.2253,167100.0],["2015-06-26",16.2337,16.2928,16.0439,16.065,426800.0],["2015-06-29",15.8836,16.0354,15.7781,15.8161,199600.0],["2015-06-30",15.989,16.1029,15.7992,15.8793,246000.0],["2015-07-01",15.9468,16.1156,15.8329,16.0734,375100.0],["2015-07-02",16.0987,16.2843,15.9426,16.2548,322100.0],["2015-07-06",16.0734,16.2464,16.0228,16.1451,551000.0],["2015-07-07",16.1493,16.3139,15.8076,16.259,489100.0],["2015-07-08",16.1831,16.4404,15.8414,15.9468,261000.0],["2015-07-09",16.1156,16.4235,16.027,16.124,363200.0],["2015-07-10",16.2717,16.7653,16.2,16.7273,235600.0],["2015-07-13",16.799,17.0142,16.7653,16.7948,187800.0],["2015-07-14",16.7484,17.3264,16.7484,17.2968,398100.0],["2015-07-15",17.2546,17.2757,16.1789,16.3603,493500.0],["2015-07-16",16.4826,16.9003,16.3561,16.8834,314600.0],["2015-07-17",16.8454,16.8454,16.4531,16.6303,259900.0],["2015-07-20",16.702,16.702,16.3982,16.5839,338700.0],["2015-07-21",16.5712,16.8876,16.2886,16.3856,249400.0],["2015-07-22",16.3814,16.5332,15.9679,16.0312,207000.0],["2015-07-23",16.0523,16.1831,15.8329,15.8793,200900.0],["2015-07-24",15.8793,15.9848,15.525,15.6979,184800.0],["2015-07-27",15.5967,15.7486,15.3731,15.4364,232400.0],["2015-07-28",15.487,15.8287,15.1959,15.795,262500.0],["2015-07-29",15.7907,15.9975,15.525,15.9384,321400.0],["2015-07-30",15.9468,16.1662,15.6642,15.8161,340400.0],["2015-07-31",15.8667,16.4446,15.6262,16.1282,435300.0],["2015-08-03",16.1704,16.5375,15.8667,16.2632,469900.0],["2015-08-04",16.3856,16.702,16.2211,16.6978,333000.0],["2015-08-05",16.8623,17.204,16.6598,16.8243,328500.0],["2015-08-06",16.8628,17.6788,16.6663,17.6062,472400.0],["2015-08-07",17.5891,17.7386,17.0892,17.1148,298300.0],["2015-08-10",17.1747,17.9138,17.1747,17.8924,303200.0],["2015-08-11",17.7258,18.2342,17.4438,18.2043,277300.0],["2015-08-12",18.0462,18.6401,17.9907,18.4948,308200.0],["2015-08-13",18.4179,18.6358,18.1445,18.2128,244200.0],["2015-08-14",18.0419,18.3282,18.0419,18.153,203700.0],["2015-08-17",18.1103,18.4264,17.871,18.3154,187400.0],["2015-08-18",18.2513,18.3624,18.1188,18.1957,164000.0],["2015-08-19",18.1103,18.2128,17.8155,17.9693,263400.0],["2015-08-20",17.8027,18.0548,17.5592,17.6702,211600.0],["2015-08-21",17.5036,17.5421,16.8201,16.8201,379000.0],["2015-08-24",15.8502,16.2219,15.4059,15.893,471100.0],["2015-08-25",16.3672,16.4655,15.6836,15.7135,349000.0],["2015-08-26",16.0425,16.333,15.7776,16.3245,266200.0],["2015-08-27",16.8713,17.0679,16.2518,16.709,397400.0],["2015-08-28",16.8158,17.1191,16.3245,16.8927,320500.0],["2015-08-31",16.7731,17.3114,16.6705,17.1789,320400.0],["2015-09-01",16.6577,16.8371,16.3074,16.4313,403900.0],["2015-09-02",16.6663,16.8457,16.0938,16.6534,261800.0],["2015-09-03",16.6449,17.0679,16.6278,16.7517,237200.0],["2015-09-04",16.4484,16.6534,16.38,16.521,235100.0],["2015-09-08",17.0892,17.0892,16.3245,17.0849,248400.0],["2015-09-09",17.1533,17.5079,16.8713,16.9183,278600.0],["2015-09-10",16.9824,17.3199,16.7047,17.1917,201000.0],["2015-09-11",17.1618,17.3456,17.0166,17.3456,249600.0],["2015-09-14",17.3456,17.4054,16.7133,16.8457,254100.0],["2015-09-15",16.9055,17.3883,16.85,17.29,269600.0],["2015-09-16",17.4011,17.5891,17.1319,17.572,301000.0],["2015-09-17",17.6147,17.9565,17.2729,17.5805,205100.0],["2015-09-18",17.1875,17.7386,17.1747,17.3114,596800.0],["2015-09-21",17.3669,17.619,17.1832,17.2046,254600.0],["2015-09-22",17.0209,17.5805,16.8799,17.5506,237900.0],["2015-09-23",17.6745,18.0505,17.2729,17.5293,239000.0],["2015-09-24",17.431,17.6446,17.196,17.619,180200.0],["2015-09-25",17.7471,17.7557,17.4096,17.5933,279700.0],["2015-09-28",17.4096,17.7215,16.5552,16.7474,206300.0],["2015-09-29",16.9311,17.2644,16.5125,16.5936,279300.0],["2015-09-30",16.7944,17.5506,16.7944,17.5378,410600.0],["2015-10-01",17.5891,18.153,17.5464,17.9949,417700.0],["2015-10-02",17.7301,18.2427,17.5506,18.1231,277900.0],["2015-10-05",18.3624,18.6486,18.1872,18.5674,384600.0],["2015-10-06",18.6016,18.875,18.3196,18.482,398100.0],["2015-10-07",18.8238,18.9007,18.2385,18.5033,324700.0],["2015-10-08",18.3965,18.9007,18.3965,18.7212,310600.0],["2015-10-09",18.7511,18.8665,17.8924,18.2385,436800.0],["2015-10-12",18.3111,18.435,17.9992,18.4008,250400.0],["2015-10-13",18.2684,18.4692,18.1146,18.2855,426900.0],["2015-10-14",18.2726,18.4094,18.0548,18.0975,207000.0],["2015-10-15",18.1402,18.5802,17.8112,18.4991,266800.0],["2015-10-16",18.5119,18.7127,18.4179,18.7127,355800.0],["2015-10-19",18.6913,18.6913,17.854,17.9821,301800.0],["2015-10-20",17.8924,17.9266,17.5891,17.7856,355400.0],["2015-10-21",17.7941,17.7941,17.2302,17.5549,308400.0],["2015-10-22",17.7941,17.7941,17.2729,17.5335,304700.0],["2015-10-23",17.7386,17.8967,17.4823,17.8967,219700.0],["2015-10-26",17.8753,18.0291,17.6916,17.7343,225000.0],["2015-10-27",17.6147,17.8411,17.4096,17.7087,249500.0],["2015-10-28",17.7771,18.1487,17.619,18.1402,325700.0],["2015-10-29",17.5164,18.7725,17.5164,18.6486,441300.0],["2015-10-30",18.67,19.063,18.0377,18.9947,504200.0],["2015-11-02",18.9135,19.6312,18.8366,19.4603,295500.0],["2015-11-03",19.3279,20.1183,19.2467,20.0157,290100.0],["2015-11-04",20.0328,20.1482,19.6611,19.7679,483900.0],["2015-11-05",19.7334,19.9709,19.5261,19.7593,318500.0],["2015-11-06",19.647,19.8284,19.3965,19.4743,405700.0],["2015-11-09",19.4786,19.6859,19.1676,19.4224,385500.0],["2015-11-10",19.3447,19.4656,19.051,19.159,418600.0],["2015-11-11",19.1158,19.2842,18.6321,18.6493,543700.0],["2015-11-12",18.4895,18.8437,18.0015,18.0533,474300.0],["2015-11-13",18.0317,18.2606,17.7078,18.1311,440300.0],["2015-11-16",18.0792,18.3254,17.8115,18.2174,356800.0],["2015-11-17",18.1613,18.6796,18.0317,18.6105,383400.0],["2015-11-18",18.6925,19.1115,18.6623,19.0467,275800.0],["2015-11-19",19.0424,19.4959,18.8091,19.3101,241500.0],["2015-11-20",19.3706,19.755,19.2497,19.6988,404800.0],["2015-11-23",19.7334,20.2733,19.5477,20.2646,481100.0],["2015-11-24",20.2474,20.7224,20.0573,20.5713,436700.0],["2015-11-25",20.5108,20.7354,20.4676,20.5065,173200.0],["2015-11-27",20.4072,20.7484,20.3208,20.662,165400.0],["2015-11-30",20.7008,20.8909,20.6058,20.6231,444300.0],["2015-12-01",20.5108,20.6663,19.8673,20.459,460800.0],["2015-12-02",20.2301,20.2646,19.7161,19.8932,445500.0],["2015-12-03",19.9623,20.0962,19.5822,19.6988,328200.0],["2015-12-04",19.6297,19.8414,19.2367,19.4224,271300.0],["2015-12-07",19.2238,19.2238,18.3556,18.5845,446500.0],["2015-12-08",18.0188,18.6623,17.9928,18.563,366600.0],["2015-12-09",18.5802,19.0769,18.3427,18.5975,338800.0],["2015-12-10",18.4031,18.9517,18.1872,18.7746,368600.0],["2015-12-11",18.4161,18.5327,17.8071,17.9453,364800.0],["2015-12-14",17.7726,17.8719,17.2198,17.3493,381000.0],["2015-12-15",17.7596,17.9022,17.2111,17.4098,321100.0],["2015-12-16",17.3752,17.6128,17.1766,17.5005,273300.0],["2015-12-17",17.4962,17.6948,17.047,17.0556,496100.0],["2015-12-18",16.9649,17.1809,16.7576,16.9217,959800.0],["2015-12-21",16.952,17.0686,16.6065,16.9736,347800.0],["2015-12-22",16.9952,17.3277,16.9261,17.2111,216800.0],["2015-12-23",17.3536,17.6992,17.2457,17.6732,187000.0],["2015-12-24",17.6819,17.846,17.4832,17.6776,91900.0],["2015-12-28",17.5394,17.5912,17.0815,17.1506,256800.0],["2015-12-29",17.3407,17.4832,17.1031,17.3234,208400.0],["2015-12-30",17.1075,17.4573,17.034,17.2845,145500.0],["2015-12-31",17.1636,17.1679,16.7576,16.9952,184500.0],["2016-01-04",16.7922,16.8354,16.1832,16.3948,402200.0],["2016-01-05",16.3991,16.7706,16.3991,16.7231,405000.0],["2016-01-06",16.3085,16.5503,15.9975,16.2955,385600.0],["2016-01-07",15.8679,16.2696,15.7945,16.1011,327000.0],["2016-01-08",16.1486,16.3473,15.7945,15.8593,345300.0],["2016-01-11",15.9327,16.4078,15.8809,16.0925,393000.0],["2016-01-12",16.2437,16.5503,15.6217,16.1098,511500.0],["2016-01-13",16.2739,16.4078,14.8573,15.1078,385300.0],["2016-01-14",15.2114,15.8636,14.9134,15.8204,281700.0],["2016-01-15",15.4706,15.544,15.0689,15.2935,175800.0],["2016-01-19",15.4403,15.4922,14.7061,15.0171,364300.0],["2016-01-20",14.5679,14.7579,14.1058,14.5722,527500.0],["2016-01-21",14.6068,14.8357,14.352,14.5679,680900.0],["2016-01-22",14.6629,15.9888,14.5679,15.8809,618400.0],["2016-01-25",15.4015,15.9543,15.2719,15.2719,426200.0],["2016-01-26",15.1812,15.436,14.9912,15.2849,337800.0],["2016-01-27",15.2849,15.2849,14.4772,14.4988,326200.0],["2016-01-28",14.9307,15.0128,14.3044,14.4945,371700.0],["2016-01-29",14.5031,15.151,14.3347,15.1251,384700.0],["2016-02-01",14.7838,14.9998,14.5895,14.6888,417400.0],["2016-02-02",14.4772,14.4772,13.9244,14.0064,382800.0],["2016-02-03",14.244,14.244,13.3975,13.7516,439500.0],["2016-02-04",13.6998,14.2742,13.5227,13.6091,295400.0],["2016-02-05",13.5961,13.7473,12.8662,12.8835,304800.0],["2016-02-08",12.646,12.7885,11.9636,12.3004,469900.0],["2016-02-09",12.0629,12.3004,11.8167,11.929,530000.0],["2016-02-10",12.1795,12.2141,11.7778,11.9592,492000.0],["2016-02-11",11.6267,11.7131,10.7456,11.1861,551800.0],["2016-02-12",11.4842,11.7692,11.3589,11.4885,361000.0],["2016-02-16",11.631,11.7908,11.3546,11.6008,385700.0],["2016-02-17",11.7778,11.9808,11.5792,11.7303,600500.0],["2016-02-18",11.9592,12.1666,10.6247,10.6722,673600.0],["2016-02-19",10.413,10.6117,9.9466,10.3483,676800.0],["2016-02-22",10.5167,10.6851,10.3353,10.3612,766600.0],["2016-02-23",10.3655,10.5556,9.8127,9.8473,530500.0],["2016-02-24",9.6356,10.3612,9.5233,10.3483,943300.0],["2016-02-25",10.3439,10.3439,9.7484,10.0174,564300.0],["2016-02-26",10.238,10.4409,9.8189,9.841,497900.0],["2016-02-29",9.916,10.4541,9.8631,10.4321,829100.0],["2016-03-01",10.5026,10.6394,10.1718,10.4762,566100.0],["2016-03-02",10.4982,10.6614,10.2909,10.4894,258500.0],["2016-03-03",10.5909,10.8864,10.4233,10.8335,348000.0],["2016-03-04",10.8864,10.9702,10.4056,10.4982,603500.0],["2016-03-07",10.485,10.9393,10.41,10.9393,584700.0],["2016-03-08",10.9261,10.9526,10.3747,10.3924,567400.0],["2016-03-09",10.4982,11.3584,10.4806,11.032,882000.0],["2016-03-10",10.9923,11.1819,10.785,11.107,675800.0],["2016-03-11",11.3275,11.6628,10.9393,11.5834,602000.0],["2016-03-14",11.3937,11.7069,10.8996,10.957,617800.0],["2016-03-15",11.0893,11.1599,10.5997,11.0673,690000.0],["2016-03-16",11.0496,11.7951,11.0496,11.6275,660900.0],["2016-03-17",11.504,11.7907,11.4422,11.526,481600.0],["2016-03-18",11.5834,11.7995,11.3672,11.5569,747800.0],["2016-03-21",11.5569,11.5569,11.2878,11.504,272900.0],["2016-03-22",11.4246,11.8524,11.354,11.8524,375600.0],["2016-03-23",11.751,11.7995,11.3231,11.354,498500.0],["2016-03-24",11.2878,11.5834,11.0408,11.5613,343200.0],["2016-03-28",11.5966,11.6716,11.3628,11.4466,469600.0],["2016-03-29",11.3937,11.5789,11.1378,11.4775,496600.0],["2016-03-30",11.6098,11.6407,11.4157,11.4951,465000.0],["2016-03-31",11.4113,11.5834,11.032,11.5128,719000.0],["2016-04-01",11.3804,11.3804,10.8599,10.9835,523100.0],["2016-04-04",10.9879,11.0628,10.7188,10.9482,536900.0],["2016-04-05",10.8511,10.9305,10.5953,10.7497,1800200.0],["2016-04-06",10.7938,11.0055,10.4982,10.7232,471600.0],["2016-04-07",10.6217,10.7717,10.5203,10.6747,582200.0],["2016-04-08",10.7761,11.1422,10.6791,11.1246,559300.0],["2016-04-11",11.1864,11.1864,10.657,10.7011,524200.0],["2016-04-12",10.7011,11.0452,10.5026,11.032,454100.0],["2016-04-13",11.0364,11.4025,10.8688,11.3849,491800.0],["2016-04-14",11.376,11.376,11.032,11.054,445500.0],["2016-04-15",10.9393,11.0143,10.7453,10.7629,343900.0],["2016-04-18",10.5423,10.785,10.5071,10.7232,536100.0],["2016-04-19",10.7453,10.8908,10.4365,10.7497,471100.0],["2016-04-20",10.6482,10.8732,10.3968,10.8335,583500.0],["2016-04-21",10.8688,10.9746,10.6791,10.9614,369400.0],["2016-04-22",10.9393,11.1864,10.9393,11.1158,465500.0],["2016-04-25",11.1996,11.2481,10.8599,11.1731,474400.0],["2016-04-26",11.279,11.5348,11.2261,11.4157,478100.0],["2016-04-27",11.4334,11.7201,11.354,11.4643,522800.0],["2016-04-28",11.2569,11.5657,10.8379,10.9173,584600.0],["2016-04-29",10.8114,10.9526,10.4806,10.71,664500.0],["2016-05-02",10.6526,10.6967,10.1983,10.4585,677400.0],["2016-05-03",10.1542,10.1542,9.7175,10.0351,750400.0],["2016-05-04",9.9954,10.0307,9.3778,9.4572,654300.0],["2016-05-05",9.4889,9.6153,9.0101,9.1095,706100.0],["2016-05-06",9.0327,9.3263,9.0192,9.0688,507000.0],["2016-05-09",9.1004,9.1908,8.8295,8.9604,623700.0],["2016-05-10",8.9921,9.4979,8.9921,9.4708,738700.0],["2016-05-11",9.4392,9.7643,9.3172,9.5656,602900.0],["2016-05-12",9.6424,9.8411,9.1546,9.1727,504500.0],["2016-05-13",9.0959,9.3308,8.9604,9.2405,585200.0],["2016-05-16",9.2676,9.3714,8.9559,9.123,679300.0],["2016-05-17",9.1275,9.534,9.0959,9.3263,471400.0],["2016-05-18",9.3669,9.5656,9.245,9.3534,680100.0],["2016-05-19",9.2901,9.4437,9.1863,9.2495,288700.0],["2016-05-20",9.2676,9.4527,9.1546,9.4211,304300.0],["2016-05-23",9.3308,9.3669,9.0282,9.0417,511900.0],["2016-05-24",9.1366,9.1366,8.9062,9.0688,426200.0],["2016-05-25",9.1908,9.1953,8.9424,9.1275,604700.0],["2016-05-26",9.2134,9.2134,8.7617,8.8069,387300.0],["2016-05-27",8.7798,8.9424,8.6172,8.9288,412100.0],["2016-05-31",8.9424,9.0598,8.843,8.8701,996500.0],["2016-06-01",8.7798,9.403,8.7482,9.3579,505900.0],["2016-06-02",9.2811,9.6514,9.1953,9.5656,556600.0],["2016-06-03",9.5882,9.6198,9.123,9.1592,492600.0],["2016-06-06",9.1682,9.1998,8.9559,9.0869,381000.0],["2016-06-07",9.1185,9.3398,9.1185,9.2269,683700.0],["2016-06-08",9.3217,9.3534,8.965,9.1185,492600.0],["2016-06-09",8.9921,8.9921,8.7843,8.8114,443300.0],["2016-06-10",8.6578,8.7527,8.3643,8.6307,560700.0],["2016-06-13",8.5765,8.5946,8.1294,8.1881,567100.0],["2016-06-14",8.1746,8.3056,7.9397,8.1204,1111700.0],["2016-06-15",7.9894,8.4004,7.9172,8.1068,608800.0],["2016-06-16",8.0391,8.0391,7.863,7.9939,456200.0],["2016-06-17",8.0527,8.2288,7.732,7.7907,914900.0],["2016-06-20",7.9623,7.9759,7.6642,7.6823,811200.0],["2016-06-21",7.6868,7.872,7.4475,7.8268,1153300.0],["2016-06-22",7.8855,8.0391,7.6868,7.7139,492600.0],["2016-06-23",7.8539,8.0346,7.7726,7.8991,593900.0],["2016-06-24",7.6146,7.7591,7.5288,7.6101,1924500.0],["2016-06-27",7.5017,7.5242,6.9055,7.0726,1377400.0],["2016-06-28",7.1855,7.2758,7.0094,7.1584,1115100.0],["2016-06-29",7.1855,7.3346,7.0816,7.1268,1229400.0],["2016-06-30",7.1133,7.1494,6.7158,7.0003,1105100.0],["2016-07-01",6.9778,7.1855,6.9597,7.1584,782600.0],["2016-07-05",7.0862,7.1133,6.7248,7.0455,1453000.0],["2016-07-06",7.0229,7.0229,6.6255,6.9145,2626400.0],["2016-07-07",7.0003,7.2036,6.5397,6.5397,1268700.0],["2016-07-08",6.5758,6.6977,6.4358,6.5442,1358400.0],["2016-07-11",6.6481,6.761,6.4313,6.5081,1258400.0],["2016-07-12",6.6481,6.8197,6.5758,6.6119,1254600.0],["2016-07-13",6.6119,6.6932,6.4132,6.4629,859800.0],["2016-07-14",6.5126,6.5623,6.35,6.3635,840600.0],["2016-07-15",6.4132,6.4764,6.2597,6.3545,828800.0],["2016-07-18",6.3184,6.49,6.1648,6.3997,811700.0],["2016-07-19",6.4087,6.4493,6.3229,6.4042,451600.0],["2016-07-20",6.3952,6.5352,6.2642,6.4448,756900.0],["2016-07-21",6.4584,6.5081,6.2822,6.2958,877000.0],["2016-07-22",6.3003,6.3274,6.1829,6.3093,554700.0],["2016-07-25",6.2822,6.341,6.088,6.1874,811000.0],["2016-07-26",6.1648,6.4674,6.1422,6.4403,819600.0],["2016-07-27",6.499,6.7023,6.3003,6.3635,1059700.0],["2016-07-28",6.5442,6.9055,6.4268,6.4313,1319500.0],["2016-07-29",6.4313,6.6887,6.1242,6.6842,1736200.0],["2016-08-01",6.6842,6.6842,6.0519,6.1648,2439800.0],["2016-08-02",6.1874,6.3816,6.1377,6.2145,1463600.0],["2016-08-03",6.228,6.7068,6.1964,6.6616,1974500.0],["2016-08-04",6.5681,6.7785,6.484,6.498,1309200.0],["2016-08-05",6.5447,6.6336,6.4886,6.5447,943900.0],["2016-08-08",6.5541,6.7317,6.5541,6.5775,972100.0],["2016-08-09",6.6102,6.6523,6.3204,6.3811,711500.0],["2016-08-10",6.4045,6.6336,6.2362,6.2643,1183000.0],["2016-08-11",6.3017,6.4559,6.2643,6.4139,762800.0],["2016-08-12",6.5962,7.0076,6.5401,6.9795,1930700.0],["2016-08-15",6.9935,7.1057,6.699,6.7785,1304000.0],["2016-08-16",6.7551,6.8533,6.6523,6.7411,1059200.0],["2016-08-17",6.7785,6.8206,6.5868,6.685,795900.0],["2016-08-18",6.6897,6.7084,6.5634,6.6195,1128500.0],["2016-08-19",6.5821,6.6008,6.4092,6.5027,851500.0],["2016-08-22",6.4279,6.4559,6.0819,6.1661,1379000.0],["2016-08-23",6.1661,6.2643,6.1193,6.2035,906200.0],["2016-08-24",6.1848,6.3017,6.1427,6.1661,628100.0],["2016-08-25",6.1895,6.325,6.0866,6.2736,1278400.0],["2016-08-26",6.3157,6.5634,6.311,6.4699,1169000.0],["2016-08-29",6.4887,6.7177,6.4887,6.6149,1082200.0],["2016-08-30",6.6242,6.858,6.6055,6.8346,881900.0],["2016-08-31",6.8346,6.9748,6.7271,6.8206,1165500.0],["2016-09-01",6.8393,6.8393,6.4559,6.5307,795300.0],["2016-09-02",6.5728,6.6382,6.5027,6.5447,542400.0],["2016-09-06",6.5588,6.7645,6.5588,6.6943,555200.0],["2016-09-07",6.6943,6.7738,6.6663,6.7271,519300.0],["2016-09-08",6.7411,6.9608,6.7317,6.9,696200.0],["2016-09-09",7.0029,7.3208,6.9795,7.2226,1573500.0],["2016-09-12",7.2226,7.2693,6.9842,7.2179,1126700.0],["2016-09-13",7.1945,7.447,7.1011,7.3348,1655400.0],["2016-09-14",7.2834,7.4236,6.8065,6.8486,1204500.0],["2016-09-15",6.8533,7.1525,6.8533,7.0823,831600.0],["2016-09-16",7.1525,7.4143,7.0683,7.3722,2330800.0],["2016-09-19",7.3722,7.662,7.3067,7.5265,1411200.0],["2016-09-20",7.4797,7.5078,7.0683,7.0823,975700.0],["2016-09-21",7.1291,7.1805,6.8673,6.9842,901400.0],["2016-09-22",7.0356,7.1384,6.9187,6.9374,718700.0],["2016-09-23",6.8813,7.045,6.7458,6.8767,658200.0],["2016-09-26",6.8907,6.9468,6.5541,6.5728,1183400.0],["2016-09-27",6.5447,6.6429,6.4699,6.6336,762600.0],["2016-09-28",6.699,6.7925,6.4699,6.6803,874400.0],["2016-09-29",6.685,6.7271,6.3204,6.3578,995400.0],["2016-09-30",6.3811,6.4793,6.2502,6.4372,646300.0],["2016-10-03",6.4559,6.4559,6.2643,6.325,481400.0],["2016-10-04",6.3811,6.6523,6.3765,6.5728,509900.0],["2016-10-05",6.6756,6.8486,6.6149,6.8112,616600.0],["2016-10-06",6.8206,6.8299,6.5588,6.6195,479900.0],["2016-10-07",6.6476,6.6476,6.5027,6.5214,857400.0],["2016-10-10",6.7084,7.045,6.6756,6.9655,904000.0],["2016-10-11",6.9702,7.059,6.8252,6.8813,609700.0],["2016-10-12",6.8907,6.8907,6.6943,6.7878,306300.0],["2016-10-13",6.7317,6.7925,6.5541,6.7084,443000.0],["2016-10-14",6.7504,6.8533,6.6943,6.8393,376600.0],["2016-10-17",6.7878,6.9374,6.6569,6.6897,458100.0],["2016-10-18",6.7691,6.8954,6.713,6.7925,348100.0],["2016-10-19",6.8206,6.8206,6.6523,6.6897,347800.0],["2016-10-20",6.6523,6.8252,6.6523,6.8112,350700.0],["2016-10-21",6.7645,7.0917,6.7317,7.0823,551100.0],["2016-10-24",7.101,7.1712,6.8813,6.9842,410900.0],["2016-10-25",6.9795,7.1197,6.9515,7.0403,406700.0],["2016-10-26",6.9655,7.1525,6.9187,6.9608,820800.0],["2016-10-27",6.872,6.9328,6.2643,6.3484,1516400.0],["2016-10-28",6.2923,6.311,6.0819,6.1848,1451700.0],["2016-10-31",6.1895,6.3484,6.124,6.1988,728300.0],["2016-11-01",6.3811,6.4279,6.1661,6.2409,790300.0],["2016-11-02",6.2222,6.2456,5.9697,6.0819,998800.0],["2016-11-03",6.0868,6.1792,5.8486,6.1451,1333900.0],["2016-11-04",6.116,6.3688,6.0868,6.2667,784600.0],["2016-11-07",6.3785,6.4466,6.2132,6.2764,484700.0],["2016-11-08",6.2521,6.3882,6.1694,6.2181,464500.0],["2016-11-09",6.4028,7.9002,6.3785,7.7155,2429000.0],["2016-11-10",7.7981,8.2308,7.6134,7.7446,1737700.0],["2016-11-11",7.6911,7.8127,7.3849,7.7835,1007500.0],["2016-11-14",7.9294,8.1822,7.7592,7.9391,1246700.0],["2016-11-15",7.9099,8.0947,7.7057,8.0363,1226200.0],["2016-11-16",8.0363,8.1919,7.9342,8.1336,776500.0],["2016-11-17",8.294,8.4933,8.1822,8.328,888400.0],["2016-11-18",8.3815,8.5954,8.2551,8.4933,854200.0],["2016-11-21",8.6343,8.7267,8.5565,8.5711,958500.0],["2016-11-22",8.7024,8.9066,8.6246,8.7267,837500.0],["2016-11-23",8.6878,8.7947,8.5565,8.5614,639100.0],["2016-11-25",8.5225,8.6003,8.4398,8.5371,208600.0],["2016-11-28",8.5371,8.5468,8.1676,8.1725,572000.0],["2016-11-29",8.1238,8.1384,7.8516,7.8564,963300.0],["2016-11-30",8.2551,8.2697,7.7981,8.1336,1298600.0],["2016-12-01",8.2648,8.5565,8.0217,8.4107,927700.0],["2016-12-02",8.3912,8.5176,8.1384,8.1433,456700.0],["2016-12-05",8.2065,8.7996,8.2065,8.7802,684800.0],["2016-12-06",8.7607,9.0038,8.5079,8.9892,693800.0],["2016-12-07",9.067,10.613,9.0184,10.2776,2420400.0],["2016-12-08",10.5887,12.125,10.472,12.0423,3125900.0],["2016-12-09",12.1201,12.1201,10.9971,11.4103,1645500.0],["2016-12-12",11.7604,11.9111,11.0554,11.2839,878800.0],["2016-12-13",11.3131,11.5708,11.1575,11.3034,974700.0],["2016-12-14",11.1478,11.1527,10.0296,10.2241,1495800.0],["2016-12-15",10.122,10.6081,10.0879,10.4234,1001800.0],["2016-12-16",10.3796,10.6081,10.1657,10.3213,3110200.0],["2016-12-19",10.2532,10.438,10.156,10.3942,819000.0],["2016-12-20",10.4331,10.6081,10.3213,10.404,563600.0],["2016-12-21",10.404,10.4866,10.2873,10.4234,432500.0],["2016-12-22",10.9485,11.8479,10.8026,11.5173,1988100.0],["2016-12-23",11.5221,11.6729,11.2888,11.5659,862700.0],["2016-12-27",11.6534,11.7847,11.4687,11.5416,558800.0],["2016-12-28",11.6242,11.7701,11.5076,11.7361,688100.0],["2016-12-29",11.7312,12.0521,11.7166,11.9694,652400.0],["2016-12-30",11.9305,12.3535,11.8576,12.3438,843400.0],["2017-01-03",12.5625,12.5966,11.6145,12.0764,1263800.0],["2017-01-04",12.0861,12.3292,11.95,12.1055,678200.0],["2017-01-05",12.1542,12.266,11.5708,11.702,918100.0],["2017-01-06",11.7798,11.7798,11.1527,11.1867,778600.0],["2017-01-09",11.0992,11.1624,10.7005,10.754,1138000.0],["2017-01-10",10.8901,11.2304,10.7783,10.9193,826500.0],["2017-01-11",10.9096,11.1964,10.8221,11.1624,651600.0],["2017-01-12",11.1235,11.4249,10.9728,11.0846,629100.0],["2017-01-13",11.1672,11.2499,10.8853,11.0603,467300.0],["2017-01-17",11.0506,11.6291,11.0506,11.2936,610500.0],["2017-01-18",11.2013,11.4687,11.0457,11.2839,609400.0],["2017-01-19",11.3228,11.3568,11.0311,11.1089,545900.0],["2017-01-20",11.2159,11.3471,11.0992,11.318,421800.0],["2017-01-23",11.1527,11.5367,11.1138,11.1964,596300.0],["2017-01-24",11.3034,11.8138,11.3034,11.7263,816700.0],["2017-01-25",11.8333,12.0423,11.6194,12.0375,762700.0],["2017-01-26",12.0764,12.4799,11.7847,11.9208,1071000.0],["2017-01-27",11.8965,11.8965,11.211,11.2596,753600.0],["2017-01-30",11.2547,11.2547,10.7005,10.9776,1567500.0],["2017-01-31",10.9874,11.2985,10.754,10.7978,964400.0],["2017-02-01",10.9193,10.9242,10.4574,10.613,898900.0],["2017-02-02",10.6276,10.6908,10.3408,10.5304,662500.0],["2017-02-03",10.6227,10.7637,10.4769,10.6325,517600.0],["2017-02-06",10.6325,10.9144,10.4428,10.4866,576700.0],["2017-02-07",10.4672,10.6519,10.331,10.404,646700.0],["2017-02-08",10.331,10.6713,10.1025,10.613,648100.0],["2017-02-09",10.7102,10.8269,10.4477,10.5401,429100.0],["2017-02-10",10.6908,10.6908,10.2678,10.4915,414100.0],["2017-02-13",10.506,10.6762,10.3408,10.404,389400.0],["2017-02-14",10.297,10.6519,10.2338,10.6227,510000.0],["2017-02-15",10.6081,10.6081,10.3213,10.4672,648200.0],["2017-02-16",10.9144,11.843,10.6713,11.4589,2177800.0],["2017-02-17",11.3909,11.6631,11.2499,11.5416,1242300.0],["2017-02-21",11.668,11.7847,11.3909,11.5805,806500.0],["2017-02-22",11.493,11.6729,11.0846,11.1283,1015900.0],["2017-02-23",11.1234,11.3321,10.9693,11.3073,673900.0],["2017-02-24",11.183,11.2775,10.8699,11.0339,544300.0],["2017-02-27",11.0339,11.1532,10.7556,11.0091,616200.0],["2017-02-28",11.0389,11.859,11.014,11.3918,1661600.0],["2017-03-01",11.5558,11.9981,11.516,11.7148,1093500.0],["2017-03-02",11.6204,11.7546,11.1184,11.1532,709800.0],["2017-03-03",11.1582,11.2675,10.9991,11.0836,696500.0],["2017-03-06",11.019,11.0936,10.6661,10.7854,590400.0],["2017-03-07",10.8401,10.8401,10.5717,10.6363,433800.0],["2017-03-08",10.5617,10.9097,10.5568,10.6214,486900.0],["2017-03-09",10.522,10.6015,10.1939,10.3878,492100.0],["2017-03-10",10.4673,10.5518,10.1592,10.343,643000.0],["2017-03-13",10.343,10.6015,10.2436,10.4325,447300.0],["2017-03-14",10.2884,10.2884,9.9504,10.0597,782900.0],["2017-03-15",10.0747,10.4226,9.9405,10.358,968800.0],["2017-03-16",10.3679,10.681,10.2685,10.4723,561200.0],["2017-03-17",10.5419,10.5866,9.8858,10.02,1305500.0],["2017-03-20",10.0399,10.3083,9.9951,10.2337,608100.0],["2017-03-21",10.2834,10.4425,9.6621,9.7417,765600.0],["2017-03-22",9.687,9.9156,9.5428,9.7019,479100.0],["2017-03-23",9.6919,9.8858,9.6224,9.6671,458600.0],["2017-03-24",9.677,9.7218,9.523,9.5329,504500.0],["2017-03-27",9.4285,9.8261,9.3838,9.7466,474200.0],["2017-03-28",9.7963,9.9255,9.513,9.6671,918300.0],["2017-03-29",9.6671,10.1393,9.6422,10.0647,766500.0],["2017-03-30",10.0349,10.1144,9.8411,9.8808,574200.0],["2017-03-31",9.8808,10.1244,9.8361,9.9802,727800.0],["2017-04-03",9.9156,10.0896,9.6969,9.9007,654700.0],["2017-04-04",9.9206,10.025,9.7615,9.846,627300.0],["2017-04-05",9.8261,10.025,9.0359,9.1502,1335600.0],["2017-04-06",9.2098,9.2595,8.7774,8.8818,1234300.0],["2017-04-07",8.8917,9.0856,8.7426,8.857,890900.0],["2017-04-10",8.9017,9.1701,8.8569,9.011,507800.0],["2017-04-11",8.9812,9.0856,8.7575,8.9613,1087900.0],["2017-04-12",8.9713,9.2049,8.7377,8.7923,682200.0],["2017-04-13",8.7923,9.016,8.7128,8.7824,645700.0],["2017-04-17",8.8072,9.0359,8.7426,9.0359,690100.0],["2017-04-18",8.9862,9.2943,8.8967,9.1651,655800.0],["2017-04-19",9.2347,9.2347,8.8868,8.9762,671100.0],["2017-04-20",9.0458,9.3043,8.9762,9.2546,583400.0],["2017-04-21",9.2546,9.7168,9.2546,9.6075,729800.0],["2017-04-24",9.7267,10.0896,9.6522,10.02,961800.0],["2017-04-25",10.0299,10.2337,9.9156,10.0995,739500.0],["2017-04-26",10.0548,10.1343,9.7615,9.7864,813600.0],["2017-04-27",10.0299,10.9991,10.0299,10.9146,2096500.0],["2017-04-28",10.9991,11.2427,10.686,10.8798,1292000.0],["2017-05-01",10.8898,11.4614,10.8798,11.3023,1386500.0],["2017-05-02",11.3619,11.5309,11.0737,11.2128,831200.0],["2017-05-03",11.2178,11.3818,11.0389,11.1333,865700.0],["2017-05-04",11.0621,11.1282,10.6961,10.8537,673200.0],["2017-05-05",10.8486,11.1638,10.7114,11.1333,705500.0],["2017-05-08",11.1333,11.3722,11.0977,11.3316,554300.0],["2017-05-09",11.3163,11.5146,11.0469,11.2858,956600.0],["2017-05-10",11.3112,11.4841,11.2299,11.3824,554700.0],["2017-05-11",11.4536,11.5044,11.2401,11.3417,568100.0],["2017-05-12",11.3367,11.3875,11.1282,11.1587,354900.0],["2017-05-15",11.3875,11.5146,10.9808,11.0266,668900.0],["2017-05-16",11.0418,11.0825,10.6504,10.7927,447500.0],["2017-05-17",10.7063,10.7825,10.4724,10.5792,539200.0],["2017-05-18",10.5334,10.808,10.5131,10.7266,459400.0],["2017-05-19",10.7927,10.9045,10.6809,10.8486,495700.0],["2017-05-22",10.9351,11.0571,10.8588,10.9045,470500.0],["2017-05-23",10.9706,11.0215,10.63,10.7927,563500.0],["2017-05-24",10.8385,11.0723,10.7368,10.9757,517900.0],["2017-05-25",10.935,11.1841,10.5385,10.5436,479900.0],["2017-05-26",10.5284,10.6758,10.4216,10.5385,407900.0],["2017-05-30",10.4216,10.5284,10.2335,10.4013,468900.0],["2017-05-31",10.3606,10.4267,9.898,10.1471,596200.0],["2017-06-01",10.1776,10.447,10.0098,10.4013,381600.0],["2017-06-02",10.3606,10.4063,10.1318,10.2233,456000.0],["2017-06-05",10.2081,10.3962,10.0759,10.3403,450400.0],["2017-06-06",10.2691,10.447,10.0759,10.264,586000.0],["2017-06-07",10.2132,10.4216,9.9691,10.081,507400.0],["2017-06-08",10.0912,10.6656,10.0403,10.3708,638800.0],["2017-06-09",10.4013,10.9808,10.3352,10.8639,735500.0],["2017-06-12",10.9808,11.3519,10.8639,10.9605,684200.0],["2017-06-13",10.9554,11.0469,10.6656,10.9249,637000.0],["2017-06-14",10.8486,10.8486,9.9386,10.1928,907800.0],["2017-06-15",10.1877,10.386,10.0251,10.1623,555900.0],["2017-06-16",10.1928,10.4216,10.0962,10.4013,644100.0],["2017-06-19",10.4521,10.7724,10.3555,10.5944,466900.0],["2017-06-20",10.4724,10.5233,9.9946,10.2132,605500.0],["2017-06-21",10.2182,10.2843,9.8522,9.9895,383500.0],["2017-06-22",10.0657,10.3555,10.02,10.2894,370700.0],["2017-06-23",10.3301,10.6249,10.2894,10.6046,686400.0],["2017-06-26",10.6148,10.8842,10.5639,10.8181,351000.0],["2017-06-27",10.8791,11.1689,10.7114,10.9198,373200.0],["2017-06-28",10.9503,11.296,10.93,10.9757,474500.0],["2017-06-29",11.0469,11.1638,10.8995,11.0876,467700.0],["2017-06-30",11.1943,11.1943,10.8232,11.0621,476900.0],["2017-07-03",11.1282,11.3824,11.1079,11.2452,246500.0],["2017-07-05",11.1842,11.2502,10.7825,10.874,545700.0],["2017-07-06",10.9198,11.052,10.6707,10.7419,510600.0],["2017-07-07",10.6961,11.0215,10.5995,10.9961,332700.0],["2017-07-10",10.9554,11.5858,10.9401,11.5705,701300.0],["2017-07-11",11.5654,11.662,11.3062,11.3519,466000.0],["2017-07-12",11.4892,11.5553,11.113,11.1689,363100.0],["2017-07-13",11.174,11.3977,10.9961,11.3367,631600.0],["2017-07-14",11.3519,11.5044,11.2502,11.3265,251200.0],["2017-07-17",11.3316,11.6366,11.2807,11.3773,440600.0],["2017-07-18",11.3824,11.4485,11.2401,11.3265,400000.0],["2017-07-19",11.3316,11.6773,11.3163,11.6163,466600.0],["2017-07-20",11.6671,11.6671,11.2604,11.3926,602100.0],["2017-07-21",11.418,11.4383,11.174,11.2757,445100.0],["2017-07-24",11.3112,11.3621,11.1943,11.296,326900.0],["2017-07-25",11.3316,11.4333,11.2045,11.3112,521400.0],["2017-07-26",11.357,11.357,10.9351,10.9808,883500.0],["2017-07-27",10.93,10.9757,9.9793,10.0607,2303500.0],["2017-07-28",10.0098,10.1522,9.6641,9.7658,1746700.0],["2017-07-31",9.7455,9.8319,9.5523,9.6133,1046000.0],["2017-08-01",9.6489,9.7658,9.4964,9.6946,790500.0],["2017-08-02",9.7099,10.02,9.6997,9.9641,883500.0],["2017-08-03",9.9536,10.0162,9.7867,9.938,759900.0],["2017-08-04",9.9484,10.0475,9.818,9.8806,661800.0],["2017-08-07",9.8232,9.9484,9.6145,9.6198,489400.0],["2017-08-08",9.6145,9.7345,9.4267,9.5102,596500.0],["2017-08-09",9.4946,9.505,8.9729,8.999,648700.0],["2017-08-10",9.0042,9.0876,8.8842,8.8998,491400.0],["2017-08-11",8.7538,9.1085,8.7381,8.9624,675800.0],["2017-08-14",8.999,9.3641,8.9103,9.3485,759300.0],["2017-08-15",9.3485,9.4424,9.2859,9.3067,515300.0],["2017-08-16",9.3067,9.4163,9.2128,9.2911,650400.0],["2017-08-17",9.2285,9.3954,9.1085,9.1294,633700.0],["2017-08-18",9.1033,9.4215,9.0407,9.3328,394600.0],["2017-08-21",9.3015,9.4789,9.1815,9.3224,408700.0],["2017-08-22",9.4424,9.6667,9.2285,9.6198,498600.0],["2017-08-23",9.6093,9.8702,9.578,9.8023,523600.0],["2017-08-24",9.7971,10.0058,9.7084,9.8389,504700.0],["2017-08-25",9.9171,10.6683,9.8284,10.4127,922400.0],["2017-08-28",10.5118,10.9135,10.4597,10.8874,723600.0],["2017-08-29",10.7987,11.1744,10.637,11.117,542400.0],["2017-08-30",11.117,11.3413,11.0544,11.2578,541500.0],["2017-08-31",10.6109,11.5291,10.6109,11.1744,631600.0],["2017-09-01",11.31,12.0247,11.2004,11.8317,1131500.0],["2017-09-05",11.7221,11.8525,10.9344,11.1483,789400.0],["2017-09-06",11.2317,11.43,11.1483,11.237,557800.0],["2017-09-07",11.2422,11.623,11.1065,11.5761,658000.0],["2017-09-08",11.6334,11.7795,11.4769,11.7378,576800.0],["2017-09-11",11.8421,11.9464,11.5082,11.8682,633100.0],["2017-09-12",11.8682,12.1238,11.743,11.9569,480900.0],["2017-09-13",11.9569,12.2021,11.8682,12.0247,662400.0],["2017-09-14",12.0716,12.176,11.7378,11.9412,500400.0],["2017-09-15",11.9621,12.1238,11.9308,12.0299,511600.0],["2017-09-18",12.056,12.2855,11.9777,12.176,394900.0],["2017-09-19",12.2177,12.6194,12.1238,12.562,550500.0],["2017-09-20",12.5985,12.6924,12.3586,12.5881,606900.0],["2017-09-21",12.5672,12.8124,12.4942,12.6351,410900.0],["2017-09-22",12.6246,12.8855,12.6038,12.7916,378700.0],["2017-09-25",12.875,13.188,12.875,13.162,608700.0],["2017-09-26",13.1359,13.1985,12.9115,13.1202,581600.0],["2017-09-27",13.1567,13.2193,12.8542,13.2141,661900.0],["2017-09-28",13.2246,13.6471,13.2141,13.5689,615500.0],["2017-09-29",13.5793,13.7462,13.4906,13.5115,435700.0],["2017-10-02",13.4384,13.5949,13.2246,13.5636,499400.0],["2017-10-03",13.6888,14.0279,13.5584,14.0019,541400.0],["2017-10-04",14.0592,14.3409,13.934,14.294,651700.0],["2017-10-05",14.3409,14.534,14.0019,14.2418,711600.0],["2017-10-06",14.0697,14.3931,14.0697,14.3305,432600.0],["2017-10-09",14.3305,14.5496,14.3149,14.4192,484400.0],["2017-10-10",14.56,14.7844,14.3827,14.6539,626900.0],["2017-10-11",14.654,14.7113,14.2418,14.4453,491700.0],["2017-10-12",14.3201,14.56,14.2157,14.5444,336800.0],["2017-10-13",14.6487,14.8418,14.4035,14.6853,347400.0],["2017-10-16",14.7061,14.8157,14.3879,14.534,359200.0],["2017-10-17",14.5287,14.6905,14.2418,14.414,359200.0],["2017-10-18",14.3983,14.5444,14.2262,14.4557,506300.0],["2017-10-19",14.3149,14.3827,14.0071,14.3201,360600.0],["2017-10-20",14.4088,14.4818,14.0958,14.2992,332200.0],["2017-10-23",14.3409,14.3462,13.861,13.9914,436200.0],["2017-10-24",14.0801,14.2836,14.0332,14.2105,339300.0],["2017-10-25",14.2157,14.3827,13.8819,14.2001,278000.0],["2017-10-26",14.1218,14.2679,13.8767,14.054,405800.0],["2017-10-27",14.0384,14.2523,13.8871,14.2418,350300.0],["2017-10-30",14.2418,14.6018,14.2157,14.2783,398700.0],["2017-10-31",14.3357,14.4557,14.1636,14.3201,345100.0],["2017-11-01",14.8052,15.7286,14.6122,15.6921,1223000.0],["2017-11-02",15.713,16.1303,15.3113,15.8747,902400.0],["2017-11-03",15.9373,16.2138,15.8225,15.8329,448400.0],["2017-11-06",15.8903,16.4903,15.8695,16.4068,401000.0],["2017-11-07",16.4746,16.9128,16.2346,16.3911,666000.0],["2017-11-08",16.4016,16.5789,15.9112,16.3233,596000.0],["2017-11-09",16.318,16.5354,15.7296,16.1696,523500.0],["2017-11-10",16.212,16.3816,15.9522,16.1007,255300.0],["2017-11-13",16.1007,16.3869,15.9681,16.1113,373700.0],["2017-11-14",16.1378,16.2438,15.8144,16.037,471400.0],["2017-11-15",15.8356,16.1113,15.5811,15.9628,499700.0],["2017-11-16",16.0105,16.6838,15.7773,16.5725,405500.0],["2017-11-17",16.6096,16.9118,16.4877,16.827,392500.0],["2017-11-20",16.827,16.9807,16.4612,16.6255,383000.0],["2017-11-21",16.7421,17.0019,16.6202,16.9224,305600.0],["2017-11-22",17.0019,17.0019,16.4453,16.6414,389700.0],["2017-11-24",16.8005,16.8005,16.4612,16.5301,98300.0],["2017-11-27",16.5248,16.7633,16.4294,16.652,317700.0],["2017-11-28",16.8217,17.0178,16.6414,16.9807,471200.0],["2017-11-29",17.0019,17.0708,16.5513,16.8588,486300.0],["2017-11-30",16.986,17.5692,16.986,17.3094,507300.0],["2017-12-01",17.3995,17.4472,16.5884,17.161,420200.0],["2017-12-04",17.2352,17.5215,17.1822,17.2087,421700.0],["2017-12-05",17.2723,18.0887,17.2723,17.9138,425000.0],["2017-12-06",17.7653,17.8661,17.1398,17.32,523800.0],["2017-12-07",17.2564,17.6752,17.2352,17.654,384200.0],["2017-12-08",17.7123,17.9032,17.4207,17.8396,276800.0],["2017-12-11",17.7706,18.3591,17.6858,18.2266,497400.0],["2017-12-12",18.2107,18.2425,17.8448,18.0092,696900.0],["2017-12-13",18.041,18.3803,17.9032,18.3273,423800.0],["2017-12-14",18.3432,18.7779,18.216,18.4704,482000.0],["2017-12-15",18.5553,19.0483,18.4863,18.8733,1685700.0],["2017-12-18",18.99,19.0801,18.5977,18.8415,420800.0],["2017-12-19",19.0589,19.1066,18.6454,18.7991,325500.0],["2017-12-20",18.9052,19.5254,18.6931,19.483,307000.0],["2017-12-21",19.5148,19.8753,19.3611,19.5625,365800.0],["2017-12-22",19.5625,19.6951,19.3664,19.4936,179500.0],["2017-12-26",19.4088,20.1457,19.3982,20.0079,220800.0],["2017-12-27",20.0397,20.2782,19.8594,20.045,254200.0],["2017-12-28",20.0927,20.1139,19.9602,20.0397,132900.0],["2017-12-29",20.1086,20.1934,19.7163,19.7428,303400.0],["2018-01-02",19.8276,20.0609,19.5307,19.8647,501400.0],["2018-01-03",19.9283,20.2305,19.6845,19.8117,436800.0],["2018-01-04",19.8753,20.0609,19.5519,19.992,247000.0],["2018-01-05",20.1033,20.7819,19.9602,20.7501,438800.0],["2018-01-08",20.7925,20.925,20.591,20.8296,324200.0],["2018-01-09",20.8402,20.8879,20.3101,20.3207,351100.0],["2018-01-10",20.3366,20.8296,19.9495,20.5221,536700.0],["2018-01-11",20.5168,20.7554,20.326,20.538,588400.0],["2018-01-12",20.6281,20.925,20.5062,20.8508,385800.0],["2018-01-16",20.9303,21.047,20.2835,20.4055,507200.0],["2018-01-17",20.4903,20.7448,20.4214,20.6334,368700.0],["2018-01-18",20.5804,20.5804,19.7534,19.8382,723100.0],["2018-01-19",19.8117,20.0238,19.711,19.9283,416200.0],["2018-01-22",19.9177,20.1934,19.8117,20.1828,281800.0],["2018-01-23",20.2517,20.2517,20.0026,20.204,312700.0],["2018-01-24",20.3207,20.3207,19.2232,19.4724,458300.0],["2018-01-25",19.5413,19.7322,19.2498,19.4088,310000.0],["2018-01-26",19.4883,19.7693,19.4565,19.5148,262400.0],["2018-01-29",19.4247,19.4777,18.7991,18.8521,460000.0],["2018-01-30",18.6878,18.6878,18.1099,18.375,437800.0],["2018-01-31",18.5659,19.1278,18.4439,18.9741,463900.0],["2018-02-01",18.9264,19.0854,18.3856,18.8415,316200.0],["2018-02-02",18.5765,18.8203,17.7971,17.9509,431000.0],["2018-02-05",17.6752,18.1258,17.1451,17.3253,454900.0],["2018-02-06",16.8164,18.0728,16.6785,17.9774,463000.0],["2018-02-07",17.9615,18.147,17.5798,17.6116,573800.0],["2018-02-08",17.6116,17.6487,17.0496,17.1451,539600.0],["2018-02-09",17.3412,17.654,16.4134,17.1238,528700.0],["2018-02-12",17.3306,18.0304,17.2193,17.9403,476500.0],["2018-02-13",17.8767,18.1099,17.3889,17.7441,295200.0],["2018-02-14",17.495,18.3432,17.4048,18.3167,336400.0],["2018-02-15",18.4068,18.4969,17.8077,18.1629,372000.0],["2018-02-16",18.0516,18.2849,17.654,17.7282,305100.0],["2018-02-20",17.6646,17.8873,17.0761,17.1238,543900.0],["2018-02-21",17.1239,17.5162,17.0019,17.1345,459400.0],["2018-02-22",17.4525,18.5553,16.5248,16.8747,874000.0],["2018-02-23",16.9065,16.9065,16.3763,16.599,523000.0],["2018-02-26",16.6679,16.8482,16.4081,16.5248,398000.0],["2018-02-27",16.4983,16.8482,16.1802,16.2597,649100.0],["2018-02-28",16.3392,16.3392,15.6765,15.703,640200.0],["2018-03-01",15.6977,16.0529,15.4857,15.9522,595900.0],["2018-03-02",15.8174,16.4698,15.6881,16.2811,1366300.0],["2018-03-05",16.2649,16.459,15.963,16.3296,715900.0],["2018-03-06",16.432,16.7555,16.2865,16.4536,471300.0],["2018-03-07",16.2811,16.7663,16.1948,16.5237,554900.0],["2018-03-08",16.5991,16.8094,16.3512,16.7609,544100.0],["2018-03-09",16.9226,17.1598,16.7878,17.0628,473400.0],["2018-03-12",17.1059,17.2461,16.2056,16.2272,602000.0],["2018-03-13",16.3242,16.5345,15.936,16.1086,455200.0],["2018-03-14",16.2002,16.2703,15.8444,15.9684,523800.0],["2018-03-15",15.9576,16.1409,15.1705,15.6665,817100.0],["2018-03-16",15.6557,16.1463,15.6234,16.0654,660000.0],["2018-03-19",16.0277,16.0277,15.7743,15.9522,473000.0],["2018-03-20",16.0385,16.6692,16.0385,16.4913,387500.0],["2018-03-21",16.5345,17.2029,16.5291,16.8633,364700.0],["2018-03-22",16.6854,16.928,16.6315,16.7231,318300.0],["2018-03-23",16.8256,17.2191,16.5938,16.6099,342000.0],["2018-03-26",16.7824,16.8094,16.4105,16.6045,311700.0],["2018-03-27",16.707,16.9064,16.1517,16.3026,256900.0],["2018-03-28",16.308,16.4805,15.7635,15.9576,395700.0],["2018-03-29",16.0439,16.459,16.0439,16.2919,433100.0],["2018-04-02",16.2002,16.3566,15.8767,16.2326,422500.0],["2018-04-03",16.3781,16.4266,16.0439,16.4105,261800.0],["2018-04-04",16.1355,16.7986,15.9954,16.7285,303000.0],["2018-04-05",16.7771,17.2461,16.7609,17.1059,364100.0],["2018-04-06",17.0035,17.4132,16.7771,16.9819,378600.0],["2018-04-09",17.1167,17.3701,16.9873,17.1383,307500.0],["2018-04-10",17.3269,17.6342,17.2676,17.4725,373500.0],["2018-04-11",17.4402,17.7528,17.2569,17.7097,294800.0],["2018-04-12",17.769,17.9092,17.4941,17.6989,389300.0],["2018-04-13",17.8068,18.1464,17.6558,18.0655,263100.0],["2018-04-16",18.1572,18.5669,18.114,18.5615,356100.0],["2018-04-17",18.5992,18.6262,18.3459,18.5777,442800.0],["2018-04-18",18.6801,19.0844,18.513,18.8742,328600.0],["2018-04-19",19.0197,19.2246,18.6478,19.1653,300400.0],["2018-04-20",19.1977,19.1977,18.9281,19.0144,238200.0],["2018-04-23",19.0197,19.2947,18.6747,19.2839,237400.0],["2018-04-24",19.3432,19.7799,19.1491,19.381,280100.0],["2018-04-25",18.9928,19.3324,18.7879,19.1653,286200.0],["2018-04-26",19.2246,20.4376,19.2246,20.292,326800.0],["2018-04-27",20.1573,20.1573,18.6154,18.6801,618500.0],["2018-04-30",19.0683,19.6721,18.5939,18.5992,562600.0],["2018-05-01",18.5184,19.0791,18.3135,18.9389,375400.0],["2018-05-02",18.8742,19.5966,18.8742,19.381,325100.0],["2018-05-03",19.354,19.9686,19.2138,19.8554,351000.0],["2018-05-04",19.8226,20.1942,19.6477,20.1177,323700.0],["2018-05-07",20.2215,21.7464,20.2215,21.0249,788800.0],["2018-05-08",20.943,21.4731,20.5932,21.2873,394800.0],["2018-05-09",21.7409,22.2328,21.402,22.0961,568300.0],["2018-05-10",22.2109,22.3366,21.9267,22.2,262500.0],["2018-05-11",22.2929,22.4295,22.1289,22.282,331800.0],["2018-05-14",22.4131,22.8394,22.3038,22.741,301500.0],["2018-05-15",22.6481,22.8175,22.2273,22.7902,346300.0],["2018-05-16",22.823,22.9378,22.424,22.8121,270300.0],["2018-05-17",22.905,24.0472,22.8941,23.9817,432100.0],["2018-05-18",24.0418,24.5336,23.856,24.4681,293700.0],["2018-05-21",24.5774,25.2715,24.4681,25.2223,504900.0],["2018-05-22",25.113,26.053,24.6211,24.8452,734500.0],["2018-05-23",24.7468,24.8452,24.3369,24.6703,310100.0],["2018-05-24",24.55,24.8998,24.2221,24.632,286900.0],["2018-05-25",24.1183,24.3424,23.3969,23.8341,444000.0],["2018-05-29",23.4625,23.7357,20.8992,21.6534,2522900.0],["2018-05-30",21.6862,22.0524,21.1452,21.4294,1353400.0],["2018-05-31",21.3911,22.1399,20.5604,20.6205,1730400.0],["2018-06-01",20.8337,22.1726,20.7134,21.9158,1158000.0],["2018-06-04",22.1563,23.3477,22.0579,23.1017,1357100.0],["2018-06-05",23.1072,23.1345,21.9978,22.1071,774300.0],["2018-06-06",22.2819,22.3585,21.2053,21.7026,1070000.0],["2018-06-07",21.8611,22.189,21.3419,22.0633,641600.0],["2018-06-08",22.0797,22.0797,21.2326,21.9978,745800.0],["2018-06-11",22.0142,22.0852,21.5332,21.8666,730100.0],["2018-06-12",22.0524,22.0524,20.85,21.014,1014000.0],["2018-06-13",21.014,21.2763,20.3418,21.1998,1158000.0],["2018-06-14",21.3146,21.484,20.8282,21.1397,515800.0],["2018-06-15",20.9757,21.1944,20.5549,20.9266,820900.0],["2018-06-18",21.096,21.9814,20.9156,21.5277,705600.0],["2018-06-19",21.2545,21.4184,20.8938,21.2982,483400.0],["2018-06-20",21.6097,21.6097,20.5549,20.7189,793200.0],["2018-06-21",20.779,20.779,19.675,19.7625,833900.0],["2018-06-22",20.3582,20.3582,19.8171,19.9647,653800.0],["2018-06-25",20.0248,20.0576,19.44,19.6477,941300.0],["2018-06-26",19.6477,20.0357,19.6422,19.6969,516800.0],["2018-06-27",19.992,20.2325,19.4509,19.4783,656900.0],["2018-06-28",19.5985,19.9319,19.2214,19.8062,369700.0],["2018-06-29",19.9264,20.3691,19.7734,20.2161,516300.0],["2018-07-02",19.9975,20.0248,19.6313,19.9046,376500.0],["2018-07-03",20.2215,20.3199,19.8335,19.9811,190100.0],["2018-07-05",20.0521,20.1341,19.2378,19.4837,636200.0],["2018-07-06",19.4509,19.9428,19.3198,19.828,232500.0],["2018-07-09",19.9373,20.6205,19.91,20.4893,695000.0],["2018-07-10",20.5986,20.943,20.227,20.3964,596300.0],["2018-07-11",20.2379,20.5003,19.6969,19.8882,515000.0],["2018-07-12",20.0521,20.3035,19.7297,20.2051,276500.0],["2018-07-13",20.2051,20.5003,20.0357,20.2489,311900.0],["2018-07-16",20.1942,20.4456,19.9264,20.3746,337500.0],["2018-07-17",20.462,21.014,20.2707,20.5822,573700.0],["2018-07-18",20.4948,20.9047,20.2215,20.6916,361800.0],["2018-07-19",20.5822,20.8828,20.3308,20.4183,405200.0],["2018-07-20",20.5331,20.6697,20.1614,20.4074,463300.0],["2018-07-23",20.5221,20.6478,20.2161,20.4729,539100.0],["2018-07-24",20.7189,20.8883,20.5495,20.5932,551400.0],["2018-07-25",20.6861,20.8828,20.3254,20.5495,848900.0],["2018-07-26",21.0031,21.7026,20.6205,21.4786,1180200.0],["2018-07-27",21.3201,21.73,20.3746,20.6697,1203900.0],["2018-07-30",20.9211,21.4239,20.7954,21.331,993600.0],["2018-07-31",21.484,21.7518,21.2599,21.4731,1076900.0],["2018-08-01",21.4239,21.5441,20.7845,20.861,808200.0],["2018-08-02",20.7462,20.8501,19.8444,20.1232,1952300.0],["2018-08-03",20.006,20.2626,19.5206,19.7773,805000.0],["2018-08-06",19.7494,20.1901,19.649,20.1287,1027000.0],["2018-08-07",20.2068,20.5639,20.112,20.2068,648600.0],["2018-08-08",20.1622,20.1957,19.5206,19.6713,896900.0],["2018-08-09",19.649,19.9167,18.8846,19.0687,1181700.0],["2018-08-10",18.9516,19.7717,18.7173,19.7271,1604800.0],["2018-08-13",19.6713,19.794,18.5499,18.6782,1671700.0],["2018-08-14",18.801,20.006,18.7898,19.9948,1636600.0],["2018-08-15",19.6992,19.7661,18.6503,19.1134,1107800.0],["2018-08-16",19.2863,19.8554,19.2473,19.6824,995100.0],["2018-08-17",19.6936,19.9391,19.5262,19.9,391500.0],["2018-08-20",19.9502,20.8819,19.9502,20.6029,838000.0],["2018-08-21",20.7592,21.3338,20.5137,20.6476,917300.0],["2018-08-22",20.7424,20.8094,20.4133,20.4858,405600.0],["2018-08-23",20.4802,21.0548,20.3686,20.9823,591900.0],["2018-08-24",21.2668,21.7355,21.0716,21.4677,555200.0],["2018-08-27",21.5235,21.7522,21.2166,21.4733,461400.0],["2018-08-28",21.4454,21.7187,21.2389,21.278,397800.0],["2018-08-29",21.2892,21.4398,20.921,21.278,968400.0],["2018-08-30",21.3059,21.4286,20.9879,21.3003,520000.0],["2018-08-31",21.2278,21.4119,20.9656,21.2278,1050800.0],["2018-09-04",21.3505,21.8024,21.2334,21.5737,813600.0],["2018-09-05",21.4398,21.5514,20.1232,20.6532,895700.0],["2018-09-06",20.536,21.2278,20.3686,20.6922,669100.0],["2018-09-07",20.9767,21.0548,20.4244,21.0102,832300.0],["2018-09-10",21.0827,21.6853,21.0214,21.6685,813500.0],["2018-09-11",21.5848,22.1762,21.3449,22.0535,675300.0],["2018-09-12",22.2878,22.5444,21.5904,21.8024,819500.0],["2018-09-13",21.7522,21.7801,21.1608,21.3617,651300.0],["2018-09-14",21.3952,21.3952,20.7536,21.1999,584700.0],["2018-09-17",21.2055,21.5737,20.9991,21.5681,500900.0],["2018-09-18",21.6183,22.1818,21.6183,21.808,855800.0],["2018-09-19",21.7634,21.9028,20.7703,20.8707,816600.0],["2018-09-20",20.9656,21.5514,20.4746,21.3505,780000.0],["2018-09-21",21.4844,22.0479,21.3952,21.8749,1667500.0],["2018-09-24",22.0535,22.868,21.9252,22.7341,907300.0],["2018-09-25",22.8736,23.3701,22.6783,22.7899,691200.0],["2018-09-26",22.762,22.8568,22.1985,22.589,776100.0],["2018-09-27",22.7229,22.8624,22.2487,22.4998,383900.0],["2018-09-28",22.3994,22.7453,22.2097,22.4384,381900.0],["2018-10-01",22.6058,22.8513,22.3547,22.656,365000.0],["2018-10-02",22.6504,22.7174,22.0535,22.4328,479900.0],["2018-10-03",22.5109,23.4259,22.4384,23.2195,536200.0],["2018-10-04",23.1302,23.2418,22.801,23.1748,484300.0],["2018-10-05",23.1916,23.3143,22.8122,23.1414,358200.0],["2018-10-08",22.9907,23.1693,21.8136,22.2208,724000.0],["2018-10-09",22.2655,22.4663,21.4454,21.8303,908000.0],["2018-10-10",21.8303,22.1427,21.6295,21.7913,587000.0],["2018-10-11",21.6183,21.8526,20.8707,20.9321,630900.0],["2018-10-12",21.278,21.3561,20.709,21.133,427100.0],["2018-10-15",21.1162,21.1943,20.7815,20.8652,440900.0],["2018-10-16",20.9544,21.8136,20.8373,21.741,389200.0],["2018-10-17",21.6685,21.8136,21.3171,21.4398,305500.0],["2018-10-18",21.3115,22.0758,21.1999,21.8861,366500.0],["2018-10-19",21.7578,21.8415,20.8707,20.9879,500600.0],["2018-10-22",21.066,21.6462,21.0269,21.4063,515200.0],["2018-10-23",20.9823,21.3728,20.112,21.2222,744500.0],["2018-10-24",21.4286,21.4844,19.8498,19.8665,1095500.0],["2018-10-25",21.2222,22.9796,21.0381,22.5946,2393800.0],["2018-10-26",22.1874,23.1581,21.8861,22.7787,1172700.0],["2018-10-29",23.013,23.4315,22.3603,22.7341,901400.0],["2018-10-30",22.762,23.6546,22.762,23.6212,1130000.0],["2018-10-31",24.1232,24.8039,23.861,23.9894,1438100.0],["2018-11-01",23.9559,24.0396,23.1748,23.5207,711200.0],["2018-11-02",23.7536,24.2194,23.5662,23.9183,615100.0],["2018-11-05",24.1398,24.333,23.64,23.8842,541400.0],["2018-11-06",23.339,23.4696,22.487,22.5835,970200.0],["2018-11-07",23.0436,23.8445,22.6801,23.7479,605200.0],["2018-11-08",23.6343,24.0262,22.9073,22.9868,568000.0],["2018-11-09",22.7426,22.8789,22.4642,22.7085,501700.0],["2018-11-12",22.7255,23.1174,22.504,22.5154,644000.0],["2018-11-13",22.5097,22.6914,21.7883,21.8565,628800.0],["2018-11-14",22.1064,22.4131,21.4419,21.5611,841600.0],["2018-11-15",21.2999,21.5839,21.0102,21.4419,1002100.0],["2018-11-16",21.5043,22.3052,21.4759,21.9133,510500.0],["2018-11-19",21.8395,22.0951,21.4475,21.7543,329500.0],["2018-11-20",21.3567,21.5725,20.641,21.2771,545000.0],["2018-11-21",21.4078,21.8281,21.351,21.5839,298500.0],["2018-11-23",21.1067,21.3623,20.5899,20.6183,202500.0],["2018-11-26",20.8284,21.652,20.8284,21.5214,472600.0],["2018-11-27",21.3794,21.4703,21.0897,21.351,305600.0],["2018-11-28",21.2885,21.5384,20.5955,21.5384,481700.0],["2018-11-29",21.4759,21.9587,21.4703,21.7315,549900.0],["2018-11-30",21.5952,21.8679,21.2715,21.4362,510300.0],["2018-12-03",21.9303,21.9587,21.0215,21.7259,624800.0],["2018-12-04",21.7543,22.5779,21.4646,21.8963,613800.0],["2018-12-06",21.5157,22.0099,21.3851,21.9985,549600.0],["2018-12-07",22.3904,22.8221,21.3339,21.3907,659700.0],["2018-12-10",21.3226,21.5952,20.7489,20.942,555500.0],["2018-12-11",21.0215,21.4646,20.6637,20.8852,493400.0],["2018-12-12",21.2317,21.5043,21.1124,21.1408,436300.0],["2018-12-13",20.9875,21.2885,20.7035,21.0272,476800.0],["2018-12-14",20.7432,21.2828,20.1468,20.1809,566600.0],["2018-12-17",20.073,20.3229,19.4368,19.6527,945700.0],["2018-12-18",19.63,19.8628,19.0506,19.1812,1263100.0],["2018-12-19",19.1415,19.6356,18.8177,19.0108,1020200.0],["2018-12-20",18.795,19.4766,18.1304,18.2781,1049400.0],["2018-12-21",18.0623,18.3974,17.5284,17.659,2618900.0],["2018-12-24",17.6192,17.8351,17.3012,17.3068,483300.0],["2018-12-26",17.4886,18.9256,17.4318,18.8859,577400.0],["2018-12-27",18.4712,18.9768,18.1077,18.9768,563700.0],["2018-12-28",19.0279,19.3744,18.8348,19.0904,488800.0],["2018-12-31",19.1585,19.5959,19.0676,19.5845,594800.0],["2019-01-02",19.2324,20.2207,19.1472,19.9651,550000.0],["2019-01-03",19.9367,19.9764,19.2437,19.6924,514600.0],["2019-01-04",20.0616,20.8909,19.9821,20.8852,645200.0],["2019-01-07",21.084,21.3169,20.4535,21.0613,536500.0],["2019-01-08",21.3737,21.4475,20.4479,20.658,907800.0],["2019-01-09",20.9079,21.067,20.6069,20.8227,689400.0],["2019-01-10",20.6978,21.0783,20.6296,21.0215,329200.0],["2019-01-11",20.8852,21.1011,20.7489,20.9079,367200.0],["2019-01-14",20.7943,20.9761,20.5558,20.8,336800.0],["2019-01-15",20.9477,21.0499,20.6467,21.0159,311800.0],["2019-01-16",20.9023,21.351,20.7319,21.1011,342100.0],["2019-01-17",21.0215,21.6634,21.0215,21.6463,263700.0],["2019-01-18",21.8679,22.5722,21.8395,22.3734,1068800.0],["2019-01-22",22.4188,22.4302,21.936,22.0099,960400.0],["2019-01-23",22.1291,22.3393,21.6975,21.7599,443600.0],["2019-01-24",21.7599,21.7656,21.2544,21.3055,404800.0],["2019-01-25",21.4475,21.9531,21.0499,21.9247,640000.0],["2019-01-28",21.7543,21.9928,21.5384,21.7713,575600.0],["2019-01-29",21.9644,22.4642,21.7372,22.1064,577000.0],["2019-01-30",22.3223,22.9527,22.2371,22.7596,488700.0],["2019-01-31",22.9698,23.2424,22.6062,22.805,517100.0],["2019-02-01",22.9527,23.1004,22.3109,22.4643,577600.0],["2019-02-04",22.4642,22.7766,22.3222,22.4586,545600.0],["2019-02-05",22.5778,23.1402,22.4131,22.9982,558700.0],["2019-02-06",22.947,23.3958,22.8675,23.2254,501400.0],["2019-02-07",23.1572,23.3787,22.646,22.9698,464500.0],["2019-02-08",22.9073,23.0606,22.487,22.8164,414400.0],["2019-02-11",22.8107,23.2424,22.6971,23.0266,331900.0],["2019-02-12",23.2708,23.3958,23.0493,23.1288,359900.0],["2019-02-13",23.2708,23.7366,23.2367,23.6854,362000.0],["2019-02-14",23.6684,24.1398,23.5548,23.907,361800.0],["2019-02-15",24.1228,24.1966,23.7479,24.1853,412600.0],["2019-02-19",24.1285,24.3386,24.0262,24.2421,344300.0],["2019-02-20",24.2705,24.4238,23.9524,24.4125,673100.0],["2019-02-21",23.9524,24.9634,23.3106,23.5207,1232100.0],["2019-02-22",23.941,24.7306,23.8161,24.2534,1163000.0],["2019-02-25",24.3159,24.5374,23.4526,23.4526,643200.0],["2019-02-26",23.4582,23.9126,23.4582,23.5207,832300.0],["2019-02-27",23.6741,23.8786,23.1175,23.3333,552900.0],["2019-02-28",23.3446,23.623,22.8732,23.0266,615500.0],["2019-03-01",23.2523,23.478,23.0034,23.3738,470600.0],["2019-03-04",23.4432,23.6111,22.7777,23.0844,428200.0],["2019-03-05",23.1249,23.3101,22.7314,22.8877,380200.0],["2019-03-06",22.8935,23.3159,22.8009,23.0266,558600.0],["2019-03-07",23.1655,23.1944,22.6504,22.7662,395900.0],["2019-03-08",22.4421,22.6388,22.0601,22.28,464600.0],["2019-03-11",22.4363,23.0671,22.4016,22.824,350600.0],["2019-03-12",22.8877,23.206,22.7604,23.1307,359800.0],["2019-03-13",23.2928,23.6342,23.1944,23.4722,414500.0],["2019-03-14",23.5069,23.831,23.4027,23.7673,353000.0],["2019-03-15",23.6516,24.1087,23.5705,23.7499,968400.0],["2019-03-18",23.7557,24.2187,23.7268,24.0972,304300.0],["2019-03-19",24.2303,24.2881,23.6921,23.8599,804900.0],["2019-03-20",23.9062,24.3749,23.5821,24.0393,670000.0],["2019-03-21",24.0393,24.5023,24.0161,24.2361,564800.0],["2019-03-22",24.0277,24.155,23.4143,23.5416,469100.0],["2019-03-25",23.4664,24.1956,23.1655,23.802,331800.0],["2019-03-26",23.9756,24.4097,23.8657,24.2245,282300.0],["2019-03-27",24.1782,24.3518,23.9583,24.3055,415500.0],["2019-03-28",24.3055,24.4386,23.9698,24.1377,561800.0],["2019-03-29",24.2592,24.4502,23.8078,23.8425,341400.0],["2019-04-01",24.1145,24.2708,23.9699,24.184,325500.0],["2019-04-02",24.1955,24.3576,23.8368,24.2476,496600.0],["2019-04-03",24.4328,24.6643,24.2766,24.346,282000.0],["2019-04-04",24.427,24.7337,24.2939,24.7222,290500.0],["2019-04-05",24.618,25.081,24.4965,25.081,400500.0],["2019-04-08",25.2604,25.4166,24.8379,24.9884,520500.0],["2019-04-09",24.89,24.9652,24.0856,24.1724,575100.0],["2019-04-10",24.3344,25.1909,24.2476,25.0462,436600.0],["2019-04-11",24.9421,25.3761,24.8437,25.0925,372800.0],["2019-04-12",25.3819,25.5902,24.9999,25.3182,335900.0],["2019-04-15",25.3009,25.324,24.7395,24.8726,396000.0],["2019-04-16",24.8495,25.1099,24.5254,25.0231,409700.0],["2019-04-17",25.0231,25.2025,24.8668,24.9363,283500.0],["2019-04-18",24.9363,24.9768,24.3518,24.5891,322200.0],["2019-04-22",24.809,25.1736,24.6354,24.971,331000.0],["2019-04-23",25.0115,25.0115,24.3923,24.7569,442800.0],["2019-04-24",24.8611,24.9074,23.9293,24.155,591900.0],["2019-04-25",24.4617,26.7476,24.3055,26.5161,1629000.0],["2019-04-26",26.5277,26.5335,25.5671,26.4062,866100.0],["2019-04-29",26.4178,26.5161,26.0416,26.2268,504800.0],["2019-04-30",26.5219,26.7997,26.2442,26.3946,746200.0],["2019-05-01",26.3715,26.7187,25.8564,25.8969,543400.0],["2019-05-02",25.9374,26.0416,25.3067,25.8275,527100.0],["2019-05-03",26.0982,26.6044,25.9805,26.5338,396200.0],["2019-05-06",26.1865,26.6339,26.0688,26.4691,395900.0],["2019-05-07",26.0688,26.4396,25.5332,26.3513,467500.0],["2019-05-08",26.3101,26.3219,25.8569,26.0394,520000.0],["2019-05-09",25.8922,26.0512,25.2978,25.8157,427700.0],["2019-05-10",25.7392,26.1689,25.4214,26.01,509700.0],["2019-05-13",25.6274,25.9923,25.5567,25.6862,529000.0],["2019-05-14",25.7686,26.3454,25.7686,26.2572,422500.0],["2019-05-15",26.0688,26.5868,25.8451,26.5515,433500.0],["2019-05-16",26.5985,27.5285,26.522,27.4697,652900.0],["2019-05-17",27.2695,27.6521,27.2695,27.399,656100.0],["2019-05-20",27.2578,27.5344,27.0341,27.299,340800.0],["2019-05-21",27.5109,27.9582,27.4285,27.811,413400.0],["2019-05-22",28.2172,28.7234,27.2931,27.3225,859200.0],["2019-05-23",26.7516,26.7575,25.645,25.8981,717400.0],["2019-05-24",26.216,26.2572,25.7274,26.1218,447300.0],["2019-05-28",26.1453,26.3219,25.7627,25.904,403700.0],["2019-05-29",25.6627,26.1159,25.4626,26.0806,326000.0],["2019-05-30",26.0217,26.3867,25.7157,25.8039,314100.0],["2019-05-31",25.3743,25.5803,24.8857,24.9976,443500.0],["2019-06-03",25.0917,25.7098,25.027,25.698,423900.0],["2019-06-04",25.9511,27.04,25.851,26.887,499700.0],["2019-06-05",26.8222,27.299,26.369,27.0577,531900.0],["2019-06-06",27.0871,27.299,25.8863,26.3337,516500.0],["2019-06-07",26.4337,26.5632,26.2042,26.2866,374900.0],["2019-06-10",26.4455,26.9576,26.2454,26.3101,446600.0],["2019-06-11",26.4691,26.6574,26.1277,26.2866,354500.0],["2019-06-12",26.2042,26.422,26.0394,26.0865,321000.0],["2019-06-13",26.4396,26.8458,26.4396,26.7457,354600.0],["2019-06-14",26.7045,26.8987,26.1571,26.8281,381000.0],["2019-06-17",26.7104,27.1283,26.6456,27.0635,340300.0],["2019-06-18",27.0753,27.8052,27.0106,27.3931,403200.0],["2019-06-19",27.4167,27.9582,27.2637,27.7463,452100.0],["2019-06-20",27.9641,28.4291,27.9523,28.176,662300.0],["2019-06-21",28.2113,29.4297,27.9935,28.6057,1399700.0],["2019-06-24",28.4762,28.5468,28.0583,28.1171,460000.0],["2019-06-25",28.2113,28.7469,28.176,28.482,438600.0],["2019-06-26",28.7469,29.0059,28.5468,28.6586,437400.0],["2019-06-27",28.741,29.3708,28.741,29.2237,604800.0],["2019-06-28",29.3061,29.671,29.1942,29.4238,2151800.0],["2019-07-01",29.7122,29.8829,29.3414,29.4297,464700.0],["2019-07-02",29.3944,29.8182,29.0648,29.8064,592900.0],["2019-07-03",29.8358,30.0065,29.618,29.9006,170000.0],["2019-07-05",29.7063,30.2184,29.6004,30.1066,263900.0],["2019-07-08",30.1595,30.5951,30.1124,30.3479,533500.0],["2019-07-09",30.4656,30.7599,30.1419,30.3538,693400.0],["2019-07-10",30.6481,31.0719,30.495,30.8188,470300.0],["2019-07-11",30.8953,31.0895,30.6952,31.0248,392300.0],["2019-07-12",31.1955,31.6369,30.8541,31.1248,355500.0],["2019-07-15",31.1484,31.5722,31.0248,31.5427,318700.0],["2019-07-16",31.5722,31.9371,31.3838,31.5604,391600.0],["2019-07-17",31.4898,31.737,31.0542,31.3367,415700.0],["2019-07-18",31.2484,31.9665,31.2484,31.8841,347700.0],["2019-07-19",31.9018,32.2314,31.737,31.7605,422500.0],["2019-07-22",31.9606,32.1725,31.4074,31.5957,570400.0],["2019-07-23",31.8311,31.9489,31.4544,31.737,346200.0],["2019-07-24",31.737,32.3491,31.531,32.2432,449100.0],["2019-07-25",32.1608,32.302,30.3243,31.578,672100.0],["2019-07-26",31.737,32.6257,31.5957,32.4727,457100.0],["2019-07-29",32.4315,32.6787,31.4956,31.5015,763500.0],["2019-07-30",31.0248,31.2661,30.5245,30.9718,885000.0],["2019-07-31",30.9718,31.7782,30.7893,31.2367,658200.0],["2019-08-01",31.0365,31.272,29.9123,29.9712,872900.0],["2019-08-02",29.9712,30.019,29.3798,29.4515,791700.0],["2019-08-05",28.86,29.2603,28.4478,28.9735,695000.0],["2019-08-06",29.32,29.4335,28.7525,29.093,339000.0],["2019-08-07",28.6151,28.7167,27.5577,27.8923,841300.0],["2019-08-08",28.1372,28.4717,27.958,28.191,741000.0],["2019-08-09",28.1073,28.3045,26.6975,27.1515,661300.0],["2019-08-12",26.9902,27.3606,26.5003,26.572,834300.0],["2019-08-13",26.584,27.4801,26.5302,27.2053,538500.0],["2019-08-14",26.6079,26.9902,26.4944,26.572,610500.0],["2019-08-15",26.4884,26.5541,24.4931,24.6843,853500.0],["2019-08-16",24.8754,25.3772,24.8695,25.1263,502600.0],["2019-08-19",25.4728,26.5541,24.4931,25.5863,732100.0],["2019-08-20",25.5206,25.8313,25.2279,25.2578,645900.0],["2019-08-21",25.6222,25.7237,24.8336,25.1204,606900.0],["2019-08-22",25.1502,25.7237,24.8515,25.3772,626200.0],["2019-08-23",25.1801,25.2936,23.8838,23.9614,455200.0],["2019-08-26",24.1167,24.4453,23.9973,24.2183,319700.0],["2019-08-27",24.3378,24.5827,23.818,23.8957,327100.0],["2019-08-28",23.7165,23.8121,22.9459,23.0534,709800.0],["2019-08-29",23.1729,23.7045,22.9578,23.2445,630500.0],["2019-08-30",23.4477,23.8957,23.3043,23.7643,1264000.0],["2019-09-03",23.4357,24.3318,23.3162,24.2482,548800.0],["2019-09-04",24.3915,24.4871,23.818,23.9853,517100.0],["2019-09-05",24.3676,24.8037,24.0331,24.051,620000.0],["2019-09-06",24.0809,24.6544,24.0092,24.3676,745500.0],["2019-09-09",24.5827,25.1144,24.3975,25.0905,629300.0],["2019-09-10",24.8217,25.9925,24.7918,25.3832,846800.0],["2019-09-11",25.5505,25.885,24.3497,24.7082,870300.0],["2019-09-12",24.3856,24.6902,24.0212,24.505,585600.0],["2019-09-13",24.5289,25.1024,24.4513,24.523,611900.0],["2019-09-16",24.7918,26.2255,24.7918,25.9627,1126500.0],["2019-09-17",25.879,26.345,25.5923,26.1061,559400.0],["2019-09-18",26.0762,26.2912,25.6222,26.1359,964300.0],["2019-09-19",26.357,26.566,26.0642,26.3868,533100.0],["2019-09-20",26.5541,27.0858,26.5063,26.9484,971400.0],["2019-09-23",26.6318,26.8229,26.2912,26.4705,550800.0],["2019-09-24",26.5899,26.6855,25.652,25.7357,341300.0],["2019-09-25",25.6879,26.6138,25.6879,26.4705,315200.0],["2019-09-26",26.3151,26.6497,26.0463,26.6198,371100.0],["2019-09-27",26.5481,26.7751,26.3211,26.4525,363800.0],["2019-09-30",26.345,26.5302,26.2076,26.3032,446500.0],["2019-10-01",26.5123,26.6676,25.9627,26.0165,606700.0],["2019-10-02",25.8014,25.8492,24.7978,25.1263,411400.0],["2019-10-03",24.9531,25.3533,24.5887,25.3354,390300.0],["2019-10-04",25.6401,25.9567,25.3474,25.8193,298900.0],["2019-10-07",25.7476,26.1598,25.3115,25.4489,425200.0],["2019-10-08",25.2398,25.7297,25.0965,25.437,319700.0],["2019-10-09",25.8193,25.9089,25.3474,25.6401,432000.0],["2019-10-10",25.891,26.3928,25.7536,26.2554,353600.0],["2019-10-11",26.5063,26.8528,26.118,26.1359,316200.0],["2019-10-14",25.879,26.1061,25.7118,25.7596,259500.0],["2019-10-15",25.8074,26.572,25.6759,26.1598,429400.0],["2019-10-16",26.0284,26.2554,25.6998,25.7416,221800.0],["2019-10-17",25.9029,26.4705,25.8313,26.4227,263900.0],["2019-10-18",26.2196,26.6616,26.0762,26.4466,395400.0],["2019-10-21",26.7572,27.2829,26.6616,27.1575,382200.0],["2019-10-22",27.1336,27.2531,26.6318,26.7094,396400.0],["2019-10-23",26.6437,26.8528,26.2614,26.6377,525400.0],["2019-10-24",27.1814,27.8266,25.5206,26.5601,1143300.0],["2019-10-25",26.4525,27.4502,26.2972,27.2351,566800.0],["2019-10-28",27.5219,28.4956,27.5219,28.1432,670000.0],["2019-10-29",28.2149,28.9317,28.1671,28.6032,519400.0],["2019-10-30",28.5673,28.5912,27.5219,27.8982,643600.0],["2019-10-31",27.8982,28.412,27.6414,28.3284,681100.0],["2019-11-01",28.4863,28.7537,28.1582,28.5228,514600.0],["2019-11-04",28.7902,29.1608,28.62,28.7172,492300.0],["2019-11-05",28.8084,29.1608,28.5957,29.0028,436700.0],["2019-11-06",28.8145,28.9178,28.0367,28.3466,432400.0],["2019-11-07",28.6079,29.0636,28.4863,28.6626,317300.0],["2019-11-08",28.62,28.6929,28.2554,28.5714,243800.0],["2019-11-11",28.3648,28.8874,28.2311,28.5167,296500.0],["2019-11-12",28.7112,29.0211,28.2676,28.4195,353200.0],["2019-11-13",28.2554,28.541,28.1947,28.2737,293400.0],["2019-11-14",28.2858,28.5836,28.1521,28.4742,309600.0],["2019-11-15",28.7841,28.8266,28.1521,28.2676,356100.0],["2019-11-18",28.2068,28.2858,27.2832,27.5202,542500.0],["2019-11-19",27.4959,27.4959,26.9308,27.2103,512800.0],["2019-11-20",27.1981,27.4594,26.9369,27.186,553000.0],["2019-11-21",27.2528,27.8665,27.1434,27.6599,499700.0],["2019-11-22",27.7936,27.9455,27.2711,27.5202,463700.0],["2019-11-25",27.5688,27.7876,27.35,27.4108,367100.0],["2019-11-26",27.4351,27.6356,27.2042,27.2164,486600.0],["2019-11-27",27.2468,27.3075,26.4629,26.7606,514100.0],["2019-11-29",26.6087,26.7424,26.3535,26.3657,213400.0],["2019-12-02",26.4325,26.9186,26.4325,26.6938,369000.0],["2019-12-03",26.4507,26.4933,25.6304,25.8127,512900.0],["2019-12-04",25.916,26.1894,25.7276,25.8127,399400.0],["2019-12-05",25.8127,26.0436,25.6608,25.7033,531100.0],["2019-12-06",25.7033,26.1469,25.7033,25.8066,569700.0],["2019-12-09",25.6365,25.7398,24.8283,24.883,597900.0],["2019-12-10",24.8769,25.4664,24.7493,25.4117,426700.0],["2019-12-11",25.4117,25.8492,25.1382,25.2841,386500.0],["2019-12-12",25.2598,25.7459,25.1686,25.3023,417000.0],["2019-12-13",25.436,25.6426,24.9499,25.278,515000.0],["2019-12-16",25.3388,26.1773,25.2901,26.0132,551100.0],["2019-12-17",25.9768,26.0922,24.9802,25.1808,777100.0],["2019-12-18",25.1747,25.5514,25.1747,25.2537,530400.0],["2019-12-19",25.2354,25.5028,24.8405,25.0106,505400.0],["2019-12-20",25.0471,25.3084,24.9195,25.2051,1087100.0],["2019-12-23",25.1321,25.2051,24.9073,24.9863,398000.0],["2019-12-24",25.1078,25.12,24.8466,24.962,172300.0],["2019-12-26",24.9195,25.2841,24.9134,24.9377,324600.0],["2019-12-27",24.9438,25.0532,24.5124,24.5549,530700.0],["2019-12-30",24.5306,24.6764,24.3058,24.3118,447500.0],["2019-12-31",24.3058,24.6156,24.3058,24.567,421300.0],["2020-01-02",24.6157,24.8162,24.3179,24.6825,455300.0],["2020-01-03",24.6825,24.7919,24.2085,24.5367,763800.0],["2020-01-06",24.4577,24.7615,24.2511,24.3604,516900.0],["2020-01-07",24.245,24.8283,24.2085,24.7372,417700.0],["2020-01-08",24.725,24.7311,24.2875,24.3301,521600.0],["2020-01-09",24.3908,24.6035,24.0445,24.5913,528300.0],["2020-01-10",24.6035,24.7554,24.4151,24.4698,444200.0],["2020-01-13",24.488,24.719,24.3179,24.5124,433400.0],["2020-01-14",24.403,24.403,23.7406,24.0445,751700.0],["2020-01-15",23.9047,24.0019,23.3457,23.5766,789000.0],["2020-01-16",23.7893,23.8439,23.1998,23.2788,611000.0],["2020-01-17",23.2788,23.2788,22.653,22.7502,774000.0],["2020-01-21",22.6104,22.8413,22.0575,22.5497,744100.0],["2020-01-22",22.574,22.7684,22.2701,22.5861,686800.0],["2020-01-23",22.4828,22.4828,22.1365,22.2641,447500.0],["2020-01-24",22.2398,22.2458,21.778,22.0392,402500.0],["2020-01-27",21.6747,21.6747,21.146,21.1703,616400.0],["2020-01-28",21.2797,21.7901,21.1946,21.5471,409900.0],["2020-01-29",21.5957,21.778,21.0792,21.0852,604400.0],["2020-01-30",20.9029,21.4924,20.7875,21.4498,463200.0],["2020-01-31",21.1521,21.2858,20.6599,21.0306,660100.0],["2020-02-03",21.2675,21.2675,20.6356,20.7936,693800.0],["2020-02-04",20.8422,20.9941,20.3075,20.4654,566300.0],["2020-02-05",20.7389,21.2068,20.7389,21.0549,486700.0],["2020-02-06",21.0609,21.1764,20.4047,20.4411,523300.0],["2020-02-07",20.3561,20.7328,20.1555,20.6052,424300.0],["2020-02-10",20.4898,21.5653,20.3561,21.1582,671800.0],["2020-02-11",21.3951,21.5957,21.1217,21.304,397000.0],["2020-02-12",21.5288,21.6686,20.9273,21.0488,447100.0],["2020-02-13",20.9576,21.2615,20.6599,20.751,438200.0],["2020-02-14",20.7996,20.8969,20.3743,20.5566,329200.0],["2020-02-18",20.4776,20.6477,20.0826,20.192,591500.0],["2020-02-19",20.2953,20.8483,20.1009,20.7693,747200.0],["2020-02-20",20.192,21.6503,19.8639,21.3101,1394300.0],["2020-02-21",21.1035,21.1035,20.2042,20.9455,801900.0],["2020-02-24",20.4108,20.5627,19.9854,20.0279,718700.0],["2020-02-25",20.0522,20.1373,19.0193,19.3048,562300.0],["2020-02-26",19.4446,19.4871,18.2779,18.2779,1019300.0],["2020-02-27",17.9437,18.7883,17.3118,17.8587,1082500.0],["2020-02-28",17.2777,18.2272,17.1341,17.7525,1097700.0],["2020-03-02",17.9711,17.9961,16.4657,17.4214,950700.0],["2020-03-03",17.4526,17.8462,16.5032,16.778,744000.0],["2020-03-04",17.0841,17.1653,16.2721,16.4095,800600.0],["2020-03-05",16.0472,16.3158,14.8978,15.3163,1431900.0],["2020-03-06",14.7104,15.7536,14.0733,15.1727,1049400.0],["2020-03-09",13.0864,14.8229,12.9302,13.1988,1750900.0],["2020-03-10",14.1108,14.1857,11.6871,12.9052,1835400.0],["2020-03-11",12.4617,12.5741,11.556,11.6996,1330000.0],["2020-03-12",10.8126,10.8126,8.7575,9.5196,1970900.0],["2020-03-13",10.2879,13.0676,9.3759,12.9927,2649100.0],["2020-03-16",10.8501,13.1176,10.6815,11.2124,1884600.0],["2020-03-17",11.4185,12.1681,10.619,12.1681,1857000.0],["2020-03-18",11.2499,12.1556,10.4878,11.8433,1240800.0],["2020-03-19",11.7746,13.4299,11.6934,12.3743,1149300.0],["2020-03-20",12.4492,13.9921,11.3248,12.5492,1692900.0],["2020-03-23",12.4367,12.6553,10.1255,10.2879,1127100.0],["2020-03-24",11.1312,11.1312,9.5633,9.5821,1163500.0],["2020-03-25",9.7195,10.2629,8.6763,9.682,1799000.0],["2020-03-26",9.2323,11.431,9.0636,10.8251,1596900.0],["2020-03-27",10.3754,10.3754,9.4634,9.4696,1189100.0],["2020-03-30",9.0636,10.0131,8.8075,9.8132,1499900.0],["2020-03-31",10.138,10.9313,10.0006,10.3254,1364400.0],["2020-04-01",9.8444,10.0506,9.0199,9.1573,1310800.0],["2020-04-02",9.351,10.8689,8.9699,9.1011,1654300.0],["2020-04-03",9.3759,9.6383,8.6264,8.92,1498100.0],["2020-04-06",9.251,10.238,9.1011,10.0818,1328900.0],["2020-04-07",10.7502,11.3936,10.4566,10.9501,1837200.0],["2020-04-08",11.2874,12.1306,11.1812,11.7621,1490100.0],["2020-04-09",12.5117,12.5741,11.0375,11.2624,1196400.0],["2020-04-13",11.6122,12.0182,11.05,11.4935,886200.0],["2020-04-14",11.6747,11.9932,11.4435,11.6497,1026000.0],["2020-04-15",11.075,11.1,10.0568,10.8064,1059000.0],["2020-04-16",10.8439,10.8439,10.0943,10.1005,726400.0],["2020-04-17",10.4316,11.5185,10.2629,11.4498,1160600.0],["2020-04-20",10.7252,12.1306,10.619,11.4873,1373700.0],["2020-04-21",11.0438,11.6746,10.8064,11.0562,1113700.0],["2020-04-22",11.4435,11.6309,10.9501,11.0188,918800.0],["2020-04-23",11.3248,12.0932,11.2374,11.962,1005800.0],["2020-04-24",12.2493,12.2493,11.431,11.7371,1120700.0],["2020-04-27",12.1057,13.0301,11.6934,12.874,861600.0],["2020-04-28",13.3862,13.8297,12.8927,13.3987,1169000.0],["2020-04-29",13.4924,14.9728,13.4299,14.7667,1760100.0],["2020-04-30",14.7354,15.3038,13.8172,14.8978,1777300.0],["2020-05-01",14.2419,14.4856,12.8053,12.874,1136700.0],["2020-05-04",12.5616,14.0421,12.3992,14.0046,1104200.0],["2020-05-05",14.598,14.9728,13.3487,13.3674,1038700.0],["2020-05-06",13.4362,13.5798,12.6928,12.749,764800.0],["2020-05-07",13.0051,13.4549,12.0057,12.4867,1450500.0],["2020-05-08",12.6678,13.7922,12.2806,13.6985,899300.0],["2020-05-11",13.5236,13.6173,12.9115,13.2175,725100.0],["2020-05-12",13.3112,13.6923,13.0739,13.1613,855300.0],["2020-05-13",12.9927,13.1113,11.9682,12.3118,822500.0],["2020-05-14",11.937,12.443,11.2874,12.0682,796800.0],["2020-05-15",12.183,12.3042,11.6089,11.7556,1033400.0],["2020-05-18",12.6486,13.6118,12.5529,13.5863,836500.0],["2020-05-19",13.599,13.599,12.7571,12.7571,710600.0],["2020-05-20",13.1461,13.5416,12.9165,13.3949,676900.0],["2020-05-21",13.3885,13.918,13.0377,13.0951,476100.0],["2020-05-22",13.0313,13.3439,12.6997,13.261,458700.0],["2020-05-26",13.7904,14.4027,13.733,14.1029,684300.0],["2020-05-27",14.4027,14.4474,13.7776,14.2624,555100.0],["2020-05-28",14.2624,14.3134,13.3247,13.4651,747500.0],["2020-05-29",13.3375,13.733,12.9803,13.0122,555000.0],["2020-06-01",12.9803,13.3885,12.6933,13.178,761500.0],["2020-06-02",13.3311,13.9626,13.178,13.6501,471900.0],["2020-06-03",13.9179,14.2177,13.7266,14.154,668400.0],["2020-06-04",14.0328,14.2815,13.5225,13.6692,895100.0],["2020-06-05",14.4665,15.9272,14.3581,15.5572,1019300.0],["2020-06-08",16.2971,16.4183,15.2128,15.8698,1017100.0],["2020-06-09",15.1618,15.7422,14.8428,15.1681,758200.0],["2020-06-10",14.9576,15.0788,14.2241,14.3772,475100.0],["2020-06-11",13.0186,13.4715,12.5211,12.5848,945800.0],["2020-06-12",13.2099,13.4587,12.5466,13.1079,493000.0],["2020-06-15",12.47,13.6501,12.2914,13.4204,632000.0],["2020-06-16",14.2114,14.3963,13.4715,14.0519,683600.0],["2020-06-17",14.0264,14.0264,13.127,13.1398,828500.0],["2020-06-18",12.9293,14.2879,12.8272,14.1667,782800.0],["2020-06-19",14.5877,14.7472,13.9371,14.2305,1290900.0],["2020-06-22",14.02,14.2815,13.5544,14.1412,648900.0],["2020-06-23",14.3581,14.4537,13.7521,13.7968,401700.0],["2020-06-24",13.4842,13.5033,12.1702,12.285,846400.0],["2020-06-25",12.1192,12.7379,12.049,12.3425,572300.0],["2020-06-26",12.3488,12.3552,12.0363,12.1447,952500.0],["2020-06-29",12.419,12.7443,12.1447,12.2978,522100.0],["2020-06-30",12.183,12.8527,12.0235,12.8272,512700.0],["2020-07-01",12.8782,13.2291,12.1575,12.1766,545600.0],["2020-07-02",12.4764,12.604,11.8832,11.9278,744100.0],["2020-07-06",12.2468,12.2659,11.6408,12.1447,619000.0],["2020-07-07",11.9342,12.0108,11.4814,11.5005,882700.0],["2020-07-08",11.4814,11.9278,11.3538,11.7684,461500.0],["2020-07-09",11.6918,11.7684,11.0285,11.29,798900.0],["2020-07-10",11.1943,11.9853,11.1688,11.9661,577000.0],["2020-07-13",11.9916,11.9916,11.5069,11.6536,461500.0],["2020-07-14",11.5324,12.0363,11.3921,11.8896,421300.0],["2020-07-15",12.2978,12.6805,11.998,12.5721,491700.0],["2020-07-16",12.4062,12.9101,12.1894,12.5019,361300.0],["2020-07-17",12.5274,12.9676,12.1383,12.2723,487900.0],["2020-07-20",12.2659,12.6614,12.1001,12.132,829900.0],["2020-07-21",12.3743,13.2163,12.3361,12.8655,774400.0],["2020-07-22",12.5019,13.1079,12.4126,12.8145,383000.0],["2020-07-23",12.7571,12.84,12.5657,12.7698,364500.0],["2020-07-24",12.7953,12.9357,12.6295,12.6486,257700.0],["2020-07-27",12.5274,12.5976,12.2404,12.4381,281000.0],["2020-07-28",12.3425,12.5976,12.3425,12.3743,264500.0],["2020-07-29",12.3743,12.9931,12.3743,12.9867,322200.0],["2020-07-30",12.5211,12.5338,11.896,12.2659,423100.0],["2020-07-31",12.0682,12.2532,11.8385,12.2468,421000.0],["2020-08-03",12.2468,12.5274,11.7556,12.1128,588900.0],["2020-08-04",11.4239,11.8449,10.5884,11.29,1757100.0],["2020-08-05",11.5451,11.5451,10.3396,10.8499,2102800.0],["2020-08-06",10.8307,11.2007,10.5054,10.6075,1076200.0],["2020-08-07",10.4927,11.1943,10.3715,11.1242,735700.0],["2020-08-10",11.2007,11.6089,11.0412,11.5834,622900.0],["2020-08-11",11.947,12.4764,11.8003,11.8322,819800.0],["2020-08-12",12.0873,12.1511,11.5834,11.6536,2128300.0],["2020-08-13",11.5324,11.896,11.3474,11.4941,712200.0],["2020-08-14",11.3538,11.5962,11.2836,11.5324,832100.0],["2020-08-17",11.5451,12.2021,11.4814,12.0746,964100.0],["2020-08-18",11.9916,12.0299,11.4367,11.6344,613300.0],["2020-08-19",11.6344,11.896,11.4495,11.5069,335400.0],["2020-08-20",11.341,11.4303,10.9583,11.0412,531400.0],["2020-08-21",10.9073,10.9838,10.7032,10.7478,448500.0],["2020-08-24",10.8499,11.5069,10.7797,11.4941,483600.0],["2020-08-25",11.5451,11.6918,11.1752,11.3538,526500.0],["2020-08-26",11.3665,11.4686,11.0349,11.105,281500.0],["2020-08-27",11.0986,11.1433,10.5373,10.7797,576700.0],["2020-08-28",10.8052,11.5324,10.7606,11.3793,507700.0],["2020-08-31",11.3346,11.3346,10.6458,10.6458,493300.0],["2020-09-01",10.5692,10.767,10.2758,10.4161,671500.0],["2020-09-02",10.3715,10.4417,10.212,10.3715,611700.0],["2020-09-03",10.3332,10.7287,10.1674,10.2949,518700.0],["2020-09-04",10.4608,10.4991,9.976,10.0908,500000.0],["2020-09-08",9.9059,10.0462,9.2999,9.319,889800.0],["2020-09-09",9.3764,9.4594,8.8534,8.8725,865600.0],["2020-09-10",8.8662,8.9108,8.3686,8.7067,1313100.0],["2020-09-11",8.7131,9.0958,8.4962,8.8789,1043900.0],["2020-09-14",8.847,9.0129,8.611,8.7322,794600.0],["2020-09-15",8.7641,9.0766,8.4005,8.4771,1260300.0],["2020-09-16",8.5408,9.032,8.324,8.7769,1162800.0],["2020-09-17",8.6174,8.9873,8.5983,8.8789,669700.0],["2020-09-18",8.8406,8.8598,8.4197,8.5217,1882800.0],["2020-09-21",8.2283,8.2857,7.9285,8.1326,847500.0],["2020-09-22",8.1518,8.4707,8.1262,8.4005,646200.0],["2020-09-23",8.3878,8.611,8.0114,8.0178,594300.0],["2020-09-24",7.9668,8.3112,7.7754,8.1262,661500.0],["2020-09-25",7.9221,8.0625,7.7308,7.9859,610500.0],["2020-09-28",8.1454,8.2283,7.9859,8.139,724000.0],["2020-09-29",8.1007,8.2028,7.7308,7.903,849500.0],["2020-09-30",7.8775,8.1518,7.8137,7.8966,590800.0],["2020-10-01",7.7563,8.0433,7.5458,7.6989,1434000.0],["2020-10-02",7.4437,8.0051,7.3672,7.9413,600000.0],["2020-10-05",8.1262,8.3495,7.9923,8.1709,514600.0],["2020-10-06",8.3495,8.4388,7.8775,7.9732,645700.0],["2020-10-07",8.0051,8.1262,7.852,8.0178,636700.0],["2020-10-08",8.1709,8.5791,8.088,8.5727,579200.0],["2020-10-09",8.6365,8.7258,8.2985,8.4069,756300.0],["2020-10-12",8.3431,8.4069,8.0242,8.2092,419000.0],["2020-10-13",8.1199,8.2028,7.8265,7.8583,556600.0],["2020-10-14",7.8775,8.2793,7.8711,8.0178,529200.0],["2020-10-15",7.7563,8.0816,7.5713,8.0752,471000.0],["2020-10-16",8.0242,8.0242,7.5586,7.5586,651900.0],["2020-10-19",7.5586,7.6542,7.2779,7.3226,793200.0],["2020-10-20",7.3672,7.6032,7.3672,7.4884,426100.0],["2020-10-21",7.4118,7.431,7.1631,7.2077,627500.0],["2020-10-22",7.2907,7.6032,7.0738,7.533,702300.0],["2020-10-23",7.6479,7.8265,7.482,7.6287,395100.0],["2020-10-26",7.482,7.5267,7.0865,7.1503,556000.0],["2020-10-27",7.144,7.1695,6.7676,6.7804,680400.0],["2020-10-28",6.5444,6.6847,6.353,6.4104,765300.0],["2020-10-29",6.3211,6.774,6.2573,6.774,570800.0],["2020-10-30",6.7421,7.0419,6.6337,7.0228,625500.0],["2020-11-02",7.1184,7.2396,6.9972,7.1631,493700.0],["2020-11-03",7.0355,7.2779,6.8952,7.1312,926500.0],["2020-11-04",7.0291,7.1248,6.7293,6.7931,494800.0],["2020-11-05",6.8314,7.061,6.7357,6.9845,764000.0],["2020-11-06",6.9781,7.1057,6.6145,6.64,875500.0],["2020-11-09",7.5649,8.9108,7.5649,8.7322,1736300.0],["2020-11-10",8.6557,8.6748,8.0625,8.4707,1040000.0],["2020-11-11",8.611,8.7641,8.3048,8.375,519600.0],["2020-11-12",8.1645,8.3048,7.8966,7.9923,489100.0],["2020-11-13",8.0944,8.7194,8.0944,8.5345,483600.0],["2020-11-16",9.0575,9.6571,8.9299,9.4976,1093300.0],["2020-11-17",9.2744,9.3573,8.8534,9.3382,596100.0],["2020-11-18",9.5742,9.638,8.8279,8.8343,557400.0],["2020-11-19",8.9108,9.1213,8.8151,9.0958,454400.0],["2020-11-20",9.0448,9.1085,8.8151,8.8279,296200.0],["2020-11-23",8.9682,9.8548,8.9682,9.8293,616100.0],["2020-11-24",10.2631,10.5565,10.0079,10.1929,674300.0],["2020-11-25",9.9186,10.0079,9.7081,9.8293,599800.0],["2020-11-27",9.8357,10.027,9.6762,9.976,293100.0],["2020-11-30",9.7974,9.8293,9.0001,9.0192,529800.0],["2020-12-01",9.319,9.74,9.2744,9.3254,757100.0],["2020-12-02",9.2425,9.8676,9.217,9.74,554000.0],["2020-12-03",9.8676,10.1674,9.6571,9.7209,581300.0],["2020-12-04",10.0015,10.4417,9.9824,10.4417,569800.0],["2020-12-07",10.2312,10.2312,9.7145,9.8166,697900.0],["2020-12-08",9.8676,10.5565,9.791,10.0717,902600.0],["2020-12-09",10.2248,10.4735,9.8676,10.1929,736100.0],["2020-12-10",10.1738,10.7223,10.1419,10.6011,498400.0],["2020-12-11",10.4735,10.4735,10.1419,10.2822,305300.0],["2020-12-14",10.5437,10.5437,9.6188,9.6252,596000.0],["2020-12-15",9.7145,9.8229,9.3254,9.7591,374300.0],["2020-12-16",9.7528,9.7591,9.3509,9.3764,422400.0],["2020-12-17",9.5614,9.7145,9.2042,9.6316,544400.0],["2020-12-18",9.5997,9.7655,9.4338,9.4594,1257500.0],["2020-12-21",9.0192,9.2106,8.6429,9.032,705900.0],["2020-12-22",9.0129,9.1341,8.7832,8.796,613400.0],["2020-12-23",8.9491,9.5933,8.9491,9.5295,746400.0],["2020-12-24",9.4721,9.4721,9.1468,9.3509,195200.0],["2020-12-28",9.453,9.7783,9.319,9.3254,418200.0],["2020-12-29",9.4083,9.5168,9.0639,9.3382,474000.0],["2020-12-30",9.3445,9.7974,9.3445,9.74,745900.0],["2020-12-31",9.6954,10.0462,9.504,9.504,624600.0],["2021-01-04",9.6061,10.0015,9.3764,9.4466,467800.0],["2021-01-05",9.5806,10.3013,9.5806,9.9314,642900.0],["2021-01-06",10.2503,10.3141,9.5104,9.8293,578400.0],["2021-01-07",9.9377,10.3842,9.5933,10.2567,806000.0],["2021-01-08",10.4034,11.0923,10.2056,10.346,1364700.0],["2021-01-11",9.9569,10.8244,9.8484,10.8116,597200.0],["2021-01-12",11.0093,11.5196,10.7542,11.4239,823000.0],["2021-01-13",11.3729,11.3793,10.8116,10.9711,480300.0],["2021-01-14",11.0157,11.9853,10.9774,11.8768,687800.0],["2021-01-15",11.6855,12.0363,11.526,11.8003,662200.0],["2021-01-19",12.1192,12.4126,12.0235,12.3616,765900.0],["2021-01-20",12.4381,12.5657,12.0554,12.5147,635200.0],["2021-01-21",12.5147,12.6805,11.6855,11.9215,497000.0],["2021-01-22",11.5579,11.9916,11.4495,11.9725,366700.0],["2021-01-25",11.8067,12.1192,11.3538,12.0618,598000.0],["2021-01-26",12.1192,12.5848,11.5898,11.6025,499500.0],["2021-01-27",11.3283,12.7507,11.2007,12.2723,1039600.0],["2021-01-28",12.368,12.8145,11.4622,11.7301,604000.0],["2021-01-29",11.5515,12.0235,10.8435,10.9073,567400.0],["2021-02-01",11.0923,11.1816,10.4863,10.8052,458800.0],["2021-02-02",11.1369,11.3346,10.8626,10.9009,606100.0],["2021-02-03",10.9519,11.4495,10.8945,11.4367,651500.0],["2021-02-04",11.6153,11.7492,11.3155,11.6344,371900.0],["2021-02-05",11.8003,11.9215,11.5834,11.6791,250700.0],["2021-02-08",11.9215,12.2659,11.8194,12.1957,338300.0],["2021-02-09",12.0554,12.0554,11.5451,11.7493,410300.0],["2021-02-10",11.813,12.2404,11.7365,12.1447,496600.0],["2021-02-11",12.0554,12.3106,11.8896,12.2149,588000.0],["2021-02-12",12.0618,12.5211,12.0618,12.5083,392500.0],["2021-02-16",12.7571,13.6309,12.7507,13.4715,768100.0],["2021-02-17",13.8733,14.0328,13.5671,13.8414,659900.0],["2021-02-18",13.7138,13.9052,13.2546,13.497,459800.0],["2021-02-19",13.599,14.6515,13.599,14.6068,520600.0],["2021-02-22",15.1299,15.9144,14.9066,15.6274,911900.0],["2021-02-23",15.5827,16.1568,13.8605,15.4679,1360300.0],["2021-02-24",15.1171,15.385,14.6323,14.8046,1111200.0],["2021-02-25",14.7535,15.0214,14.3262,14.6642,504800.0],["2021-02-26",14.3836,14.6515,13.5799,14.0838,581400.0],["2021-03-01",14.6068,14.7599,13.7457,14.0519,562200.0],["2021-03-02",13.9817,14.3836,13.8414,13.8605,359200.0],["2021-03-03",14.02,14.9258,13.9881,14.4856,489100.0],["2021-03-04",14.6898,15.2319,14.4856,15.2,917600.0],["2021-03-05",15.6274,16.1568,14.677,15.5126,722800.0],["2021-03-08",15.7613,16.0037,15.2574,15.4424,943800.0],["2021-03-09",15.3148,15.6529,14.7727,14.7982,536300.0],["2021-03-10",14.7535,15.7677,14.492,15.6784,472700.0],["2021-03-11",15.8379,17.2348,15.6976,16.6097,1252000.0],["2021-03-12",16.7054,17.1838,16.0866,16.3992,430400.0],["2021-03-15",16.329,16.329,15.6912,16.1823,490400.0],["2021-03-16",15.9463,16.0292,15.4424,15.4743,434800.0],["2021-03-17",15.4934,15.5891,14.9258,15.3021,421900.0],["2021-03-18",15.1107,15.149,13.5033,13.6054,997900.0],["2021-03-19",13.7521,14.071,13.2737,13.8159,1124500.0],["2021-03-22",13.7585,13.8414,13.2354,13.5033,542100.0],["2021-03-23",13.076,13.3566,12.7571,12.8336,402800.0],["2021-03-24",13.2865,13.6628,12.8336,12.84,466700.0],["2021-03-25",12.6295,13.2801,12.2213,13.1461,636700.0],["2021-03-26",13.312,13.5161,12.9165,13.2354,397500.0],["2021-03-29",12.9484,13.0505,12.604,12.7315,631300.0],["2021-03-30",12.5402,12.8081,12.2787,12.4126,652800.0],["2021-03-31",12.3106,12.4381,12.0554,12.234,488600.0],["2021-04-01",12.3807,13.1398,12.1894,13.1398,678600.0],["2021-04-05",13.0824,13.0824,12.2659,12.5019,629700.0],["2021-04-06",12.6231,12.9293,12.2914,12.4445,390400.0],["2021-04-07",12.4955,12.5529,12.1766,12.3297,405800.0],["2021-04-08",12.2021,12.285,11.896,12.0809,409100.0],["2021-04-09",12.0363,12.2149,11.7556,11.7875,528300.0],["2021-04-12",11.9215,12.1447,11.7939,11.8385,395500.0],["2021-04-13",11.7875,12.0873,11.5005,12.0108,661500.0],["2021-04-14",12.1639,12.9548,12.1639,12.6104,622500.0],["2021-04-15",12.5848,12.6295,12.1128,12.2532,365500.0],["2021-04-16",12.4445,12.5019,12.0235,12.1383,282200.0],["2021-04-19",12.2276,12.4509,11.896,11.9725,441000.0],["2021-04-20",11.8513,11.9151,11.3602,11.6217,811100.0],["2021-04-21",11.341,12.0363,11.2964,11.947,464300.0],["2021-04-22",12.1064,12.2659,11.6727,12.0746,708900.0],["2021-04-23",12.2085,12.5785,12.0554,12.285,470300.0],["2021-04-26",12.2595,12.7379,12.2213,12.6741,321100.0],["2021-04-27",12.7315,12.8145,12.4892,12.7252,450600.0],["2021-04-28",12.7762,13.7712,12.6614,13.7649,1005200.0],["2021-04-29",14.0009,14.2305,13.5225,13.7457,537400.0],["2021-04-30",13.5289,13.8669,13.4651,13.5799,587800.0],["2021-05-03",13.8223,14.4601,13.5863,14.3326,769600.0],["2021-05-04",14.3836,14.7918,13.6819,14.0774,779100.0],["2021-05-05",11.3283,11.9087,11.2709,11.8322,846700.0],["2021-05-06",14.9513,15.4998,13.7202,14.1731,2000400.0],["2021-05-07",13.9435,15.0214,13.8797,14.9321,773300.0],["2021-05-10",15.0023,15.2957,13.9371,13.9498,717500.0],["2021-05-11",13.5161,13.9945,13.2546,13.3822,683800.0],["2021-05-12",14.6451,15.2447,14.0519,14.5239,1652800.0],["2021-05-13",14.4537,14.9449,13.7457,13.9243,905400.0],["2021-05-14",14.3644,14.8492,14.2624,14.6961,1033300.0],["2021-05-17",14.5749,14.9895,14.3389,14.8173,746200.0],["2021-05-18",14.9768,15.098,14.2943,14.3453,970100.0],["2021-05-19",13.9371,14.0902,13.4268,13.8797,898500.0],["2021-05-20",13.8861,14.6005,13.4013,14.4282,1527400.0],["2021-05-21",14.5941,15.5126,14.5367,14.9321,899000.0],["2021-05-24",15.0916,15.3978,14.8046,14.8939,847000.0],["2021-05-25",14.7727,14.8301,13.599,13.6501,1094100.0],["2021-05-26",13.7138,14.071,13.5735,13.9243,758300.0],["2021-05-27",13.9371,14.3453,13.7904,13.9498,715600.0],["2021-05-28",13.7075,13.7457,13.1844,13.2354,1495800.0],["2021-06-01",13.5608,13.9626,13.497,13.7776,888900.0],["2021-06-02",13.969,14.626,13.6501,14.441,839600.0],["2021-06-03",14.3262,14.5749,14.1348,14.3644,526100.0],["2021-06-04",14.5558,14.8173,14.3198,14.6834,531700.0],["2021-06-07",14.6387,15.0597,14.626,14.8301,515100.0],["2021-06-08",14.7663,15.0214,14.4027,14.8556,688200.0],["2021-06-09",14.9513,15.2574,14.7854,14.8683,703100.0],["2021-06-10",15.1809,15.3085,14.8747,14.9513,671100.0],["2021-06-11",13.5443,14.0488,13.3098,13.5443,1559400.0],["2021-06-14",13.6651,13.8711,13.1961,13.2671,1168700.0],["2021-06-15",13.324,13.729,13.1108,13.2955,1279800.0],["2021-06-16",13.2174,14.0559,13.125,13.9209,899600.0],["2021-06-17",13.9777,14.1625,12.9189,13.1463,1063800.0],["2021-06-18",12.8194,13.0113,12.1444,12.322,2706900.0],["2021-06-21",12.3433,13.3311,12.3291,13.3098,1006100.0],["2021-06-22",13.324,13.7148,12.9545,13.7006,664000.0],["2021-06-23",13.8569,13.9919,13.5798,13.6153,563900.0],["2021-06-24",13.594,13.8072,13.2245,13.53,483300.0],["2021-06-25",13.5727,14.2833,13.4732,14.2264,1498500.0],["2021-06-28",14.0701,14.1341,12.9545,13.0539,1170800.0],["2021-06-29",13.1961,13.3737,12.6347,12.6418,791800.0],["2021-06-30",12.72,12.8976,12.6134,12.7626,437500.0],["2021-07-01",13.1037,13.2884,12.5139,12.5352,924900.0],["2021-07-02",12.6631,12.6631,12.2581,12.4357,741100.0],["2021-07-06",12.2581,12.4144,11.8601,11.9525,917200.0],["2021-07-07",11.8885,12.0378,11.3343,11.6825,674200.0],["2021-07-08",11.3271,11.7109,11.3058,11.4551,577100.0],["2021-07-09",11.6469,11.8388,11.4622,11.6754,1124300.0],["2021-07-12",11.6185,11.6398,11.2419,11.4124,638600.0],["2021-07-13",11.2703,11.3911,10.9647,11.185,849000.0],["2021-07-14",11.1637,11.3698,10.7373,10.7729,886800.0],["2021-07-15",10.3323,10.7587,10.2399,10.3465,1432500.0],["2021-07-16",10.5384,10.645,9.7638,9.8064,1515000.0],["2021-07-19",9.2451,9.5364,9.0532,9.1882,1225000.0],["2021-07-20",9.1882,9.5009,9.0958,9.3588,1277500.0],["2021-07-21",9.5862,9.9699,9.5435,9.8988,1115300.0],["2021-07-22",9.9272,9.9272,9.373,9.4227,598900.0],["2021-07-23",9.444,9.444,9.1811,9.3445,696500.0],["2021-07-26",9.3659,9.9841,9.3659,9.9557,886500.0],["2021-07-27",9.8064,9.842,9.5648,9.6643,448600.0],["2021-07-28",9.8207,10.0765,9.6501,9.8846,563700.0],["2021-07-29",10.0978,10.1617,9.8207,9.8846,688400.0],["2021-07-30",9.8562,9.9415,9.5506,9.707,816500.0],["2021-08-02",9.7141,10.1404,9.5577,9.6146,1181700.0],["2021-08-03",9.6572,10.0196,9.4867,9.9557,1084300.0],["2021-08-04",9.7496,9.7496,9.11,9.1243,1058300.0],["2021-08-05",9.2451,9.5435,9.1171,9.1669,613700.0],["2021-08-06",9.3801,9.4653,9.0319,9.1527,554000.0],["2021-08-09",8.9892,9.0603,8.7263,8.9324,552800.0],["2021-08-10",9.0461,9.2237,8.975,9.1029,506900.0],["2021-08-11",8.9892,9.2948,8.84,9.2664,811500.0],["2021-08-12",9.238,9.5151,9.1456,9.4725,658500.0],["2021-08-13",9.4653,9.6856,9.3161,9.3232,602100.0],["2021-08-16",9.0887,9.1171,8.6695,8.7476,899000.0],["2021-08-17",8.6268,8.9537,8.5984,8.84,882700.0],["2021-08-18",8.9182,9.1669,8.7761,8.8045,1417200.0],["2021-08-19",8.57,8.641,8.0868,8.1436,1272900.0],["2021-08-20",8.0868,8.6481,7.9731,8.4065,1438500.0],["2021-08-23",8.7192,9.2095,8.705,9.11,997400.0],["2021-08-24",9.1882,9.5435,9.1811,9.4582,1093200.0],["2021-08-25",9.3517,9.7922,9.2593,9.6785,509700.0],["2021-08-26",9.1882,9.6075,9.1882,9.4085,1091700.0],["2021-08-27",9.5293,10.2754,9.508,10.1404,881600.0],["2021-08-30",10.2754,10.3891,10.0267,10.0409,756000.0],["2021-08-31",9.9059,10.3891,9.9059,10.2328,1111400.0],["2021-09-01",10.2399,10.2754,9.7283,9.8207,767900.0],["2021-09-02",9.9557,10.1049,9.7567,9.8704,847700.0],["2021-09-03",9.8988,10.0694,9.6643,9.7638,467800.0],["2021-09-07",9.6075,10.1262,9.6075,10.0054,520000.0],["2021-09-08",10.0765,10.1689,9.4725,9.5293,601400.0],["2021-09-09",9.373,9.6999,9.2451,9.508,559800.0],["2021-09-10",9.7567,9.7567,9.3019,9.4938,435600.0],["2021-09-13",9.6359,9.9912,9.6075,9.8846,672500.0],["2021-09-14",10.0623,10.1049,9.6998,9.7354,682700.0],["2021-09-15",9.9272,10.2044,9.9272,10.0836,577100.0],["2021-09-16",10.0267,10.0267,9.7638,9.8278,522600.0],["2021-09-17",9.7709,10.0125,9.707,9.8846,1318600.0],["2021-09-20",9.3872,9.6217,9.1243,9.3232,706800.0],["2021-09-21",9.508,9.5506,9.1243,9.5151,588600.0],["2021-09-22",9.6856,10.5313,9.6785,10.2754,1088700.0],["2021-09-23",10.3323,10.9008,10.247,10.8937,1103900.0],["2021-09-24",10.7444,11.2135,10.6663,11.1069,629300.0],["2021-09-27",11.3414,11.917,11.2632,11.8175,890100.0],["2021-09-28",12.0022,12.0093,11.519,11.7038,746000.0],["2021-09-29",11.8601,11.8885,11.5119,11.7038,750300.0],["2021-09-30",11.6611,11.8885,11.3911,11.8388,705800.0],["2021-10-01",11.8743,12.2367,11.7677,11.9454,953300.0],["2021-10-04",12.0804,12.3931,11.9738,12.2865,848800.0],["2021-10-05",12.4783,12.4783,11.7038,12.052,1019500.0],["2021-10-06",11.8317,12.4428,11.5759,12.2367,1027600.0],["2021-10-07",12.3007,12.6844,12.1159,12.6347,864800.0],["2021-10-08",12.791,13.4661,12.7555,13.3453,572000.0],["2021-10-11",13.594,14.2975,13.5869,13.9777,1169500.0],["2021-10-12",13.864,14.4965,13.7788,14.4254,867800.0],["2021-10-13",14.2193,14.5533,13.658,14.4681,730800.0],["2021-10-14",14.731,14.8802,14.3259,14.8731,741900.0],["2021-10-15",15.1289,15.1289,13.9493,14.333,1319300.0],["2021-10-18",14.5533,15.0081,14.4183,14.5533,788500.0],["2021-10-19",14.6315,15.0152,14.4538,14.8731,431900.0],["2021-10-20",14.7097,15.4416,14.4325,15.3634,803700.0],["2021-10-21",15.1645,15.335,14.7381,14.8802,485700.0],["2021-10-22",14.9513,15.271,14.6031,15.1431,531100.0],["2021-10-25",15.3279,15.804,15.2782,15.6335,680800.0],["2021-10-26",15.6832,15.7472,15.0152,15.0365,477000.0],["2021-10-27",14.6883,14.8802,13.8427,13.9777,798600.0],["2021-10-28",13.7645,14.2122,13.3808,13.8711,1063800.0],["2021-10-29",13.9848,14.0701,13.4519,13.6224,823300.0],["2021-11-01",13.7361,14.1554,13.729,14.0914,654800.0],["2021-11-02",13.5514,13.8214,12.0449,12.2154,1393100.0],["2021-11-03",12.0875,12.8194,12.0804,12.386,909100.0],["2021-11-04",12.7981,13.0042,12.2225,12.3646,747300.0],["2021-11-05",12.6773,12.791,12.4286,12.6347,756300.0],["2021-11-08",12.791,13.0682,12.3575,12.5565,617200.0],["2021-11-09",12.5281,13.1534,12.3504,13.1463,752800.0],["2021-11-10",13.0326,13.2955,12.6489,12.7555,486300.0],["2021-11-11",12.7626,13.0255,12.6205,12.7057,394100.0],["2021-11-12",12.5849,13.2245,12.5707,13.2174,779600.0],["2021-11-15",13.1747,13.4874,12.8194,13.324,447900.0],["2021-11-16",13.3027,13.4661,12.9758,13.324,402300.0],["2021-11-17",13.1818,13.2245,12.1159,12.1941,654800.0],["2021-11-18",12.1515,12.5636,12.1372,12.3433,431800.0],["2021-11-19",11.7606,12.0591,11.1779,11.3485,787000.0],["2021-11-22",11.3272,12.0875,11.3272,11.6256,585900.0],["2021-11-23",11.8885,12.2936,11.8317,12.1301,443000.0],["2021-11-24",11.9809,12.3931,11.9809,12.187,265100.0],["2021-11-26",11.1282,11.2916,10.7302,11.1992,591100.0],["2021-11-29",11.6611,11.8459,11.0287,11.2419,473900.0],["2021-11-30",10.8155,11.185,10.5952,11.0926,595000.0],["2021-12-01",11.5545,11.6825,11.0003,11.05,802300.0],["2021-12-02",10.9292,11.7464,10.8084,11.6185,559600.0],["2021-12-03",11.8885,12.0022,11.0429,11.3058,572000.0],["2021-12-06",11.654,11.853,11.3058,11.5688,490800.0],["2021-12-07",12.0307,12.6631,11.9312,11.9738,1153100.0],["2021-12-08",11.988,12.1301,11.6611,11.7251,639400.0],["2021-12-09",11.114,11.4053,11.114,11.249,715700.0],["2021-12-10",11.4337,11.5545,11.0358,11.4835,320800.0],["2021-12-13",11.2206,11.2916,10.9861,11.1211,494100.0],["2021-12-14",10.8439,11.3627,10.8226,10.9434,450500.0],["2021-12-15",10.8155,11.1779,10.4531,11.0287,634700.0],["2021-12-16",11.185,11.3058,10.6521,10.7018,710600.0],["2021-12-17",10.5455,10.9079,10.382,10.8866,1092900.0],["2021-12-20",10.4815,10.9505,10.311,10.9221,448700.0],["2021-12-21",11.1282,11.6114,11.0784,11.519,454200.0],["2021-12-22",11.6256,11.7748,11.4408,11.5688,382200.0],["2021-12-23",11.6043,11.7891,11.519,11.5261,347300.0],["2021-12-27",11.4906,11.8814,11.1282,11.8814,332600.0],["2021-12-28",11.8814,12.1515,11.7251,12.0022,270700.0],["2021-12-29",12.0022,12.1515,11.7748,11.9099,277000.0],["2021-12-30",11.9809,12.1373,11.7891,11.8317,459500.0],["2021-12-31",11.7251,12.0093,11.7038,11.9454,288800.0],["2022-01-03",12.0804,12.7768,11.9738,12.6489,572900.0],["2022-01-04",12.8479,13.2458,12.8479,13.0042,670700.0],["2022-01-05",13.1037,13.3169,12.8123,12.8265,427600.0],["2022-01-06",13.1818,13.5585,12.791,13.459,552400.0],["2022-01-07",13.7859,14.2762,13.6935,14.2122,686900.0],["2022-01-10",14.0843,14.4396,13.9351,14.3473,590300.0],["2022-01-11",14.5604,15.0579,14.3544,14.8518,585500.0],["2022-01-12",14.9513,15.0294,14.7097,14.7807,437400.0],["2022-01-13",14.9726,15.2924,14.7878,14.8944,640400.0],["2022-01-14",14.9228,15.7898,14.9228,15.7898,574500.0],["2022-01-18",16.0669,16.337,15.669,16.0811,808400.0],["2022-01-19",16.2872,16.3441,15.4558,15.47,954300.0],["2022-01-20",15.3208,15.5055,14.4681,14.4894,613200.0],["2022-01-21",14.1909,14.4538,13.8498,13.9209,628400.0],["2022-01-24",13.5869,13.9209,13.1676,13.8214,611500.0],["2022-01-25",13.6935,14.7026,13.4377,14.5889,592700.0],["2022-01-26",14.7381,15.0508,13.6864,13.8498,509300.0],["2022-01-27",14.1625,14.4681,13.5585,14.0062,407600.0],["2022-01-28",13.9777,14.2336,13.4021,13.928,342200.0],["2022-01-31",13.9422,14.0133,13.3737,13.8783,702100.0],["2022-02-01",13.7574,14.7949,13.5372,14.7168,678100.0],["2022-02-02",14.6599,15.0223,14.4254,14.9015,443300.0],["2022-02-03",14.8447,14.866,14.3828,14.532,358200.0],["2022-02-04",14.6457,15.0863,14.5889,14.8163,465100.0],["2022-02-07",14.532,15.2284,14.532,15.0294,443500.0],["2022-02-08",14.8589,14.8731,14.2904,14.7381,602600.0],["2022-02-09",14.8163,15.3208,14.7239,15.0579,692400.0],["2022-02-10",14.8802,15.4771,14.6599,14.8234,432600.0],["2022-02-11",15.0081,15.8964,14.9655,15.7472,595100.0],["2022-02-14",15.5624,15.6548,15.1289,15.6121,561300.0],["2022-02-15",15.1005,15.4345,14.8305,15.2071,342300.0],["2022-02-16",15.5055,15.7116,14.9086,15.0294,378400.0],["2022-02-17",15.0152,15.1218,14.6528,14.7665,403800.0],["2022-02-18",14.5249,15.136,14.3615,14.5818,786100.0],["2022-02-22",15.1573,15.1573,13.1179,13.6366,1058000.0],["2022-02-23",13.7006,13.7006,12.6844,12.7484,799200.0],["2022-02-24",12.9473,13.3453,12.6702,13.2529,936700.0],["2022-02-25",13.3027,13.4092,12.521,12.6489,594200.0],["2022-02-28",12.5849,12.8834,12.1301,12.3575,789800.0],["2022-03-01",12.5068,13.1108,11.9596,12.0875,825700.0],["2022-03-02",12.3149,12.7626,12.1799,12.2438,701500.0],["2022-03-03",12.1159,12.5991,12.0164,12.187,871600.0],["2022-03-04",12.1799,13.0184,12.1088,12.8976,1235400.0],["2022-03-07",13.0113,13.5656,12.7697,12.9687,924300.0],["2022-03-08",13.1818,14.7381,13.1321,14.4112,1384900.0],["2022-03-09",13.6366,14.7878,13.6153,14.3544,1152100.0],["2022-03-10",14.4823,16.6567,14.4823,16.607,2246600.0],["2022-03-11",16.337,17.2963,16.2375,17.2537,1540900.0],["2022-03-14",17.0547,17.4384,16.5857,16.9055,2794400.0],["2022-03-15",16.0954,16.2872,14.9584,14.9655,1394600.0],["2022-03-16",15.1005,15.5766,14.4681,14.5675,1077000.0],["2022-03-17",14.9868,15.4984,14.6386,15.3066,870200.0],["2022-03-18",15.2639,15.6832,15.0081,15.5055,1313700.0],["2022-03-21",15.939,16.7065,15.6974,16.4293,593900.0],["2022-03-22",16.2659,16.5786,15.5908,16.1167,442300.0],["2022-03-23",16.543,16.6781,15.9461,16.273,407100.0],["2022-03-24",16.3156,17.1328,16.3156,17.0334,822600.0],["2022-03-25",16.7775,17.4882,16.7349,17.2465,498100.0],["2022-03-28",16.7207,17.7866,16.5075,17.2892,912100.0],["2022-03-29",16.8557,18.2627,16.4578,17.8221,1755300.0],["2022-03-30",18.284,18.9449,17.2963,17.3531,1540300.0],["2022-03-31",17.1684,18.618,16.9978,18.149,962300.0],["2022-04-01",18.0069,18.3622,17.744,18.3196,612200.0],["2022-04-04",18.6678,18.8028,17.8932,18.6536,609400.0],["2022-04-05",18.8312,19.1794,18.6109,18.7104,530600.0],["2022-04-06",18.8667,18.9947,18.4048,18.7957,487900.0],["2022-04-07",18.8881,19.016,17.7937,18.6109,418900.0],["2022-04-08",18.5896,19.087,18.5114,18.7033,472500.0],["2022-04-11",18.483,18.6109,17.8577,17.9074,754300.0],["2022-04-12",18.3196,18.8881,17.9358,17.9501,412000.0],["2022-04-13",18.2272,18.7815,17.9074,18.6251,488200.0],["2022-04-14",18.4759,18.9378,18.4048,18.8383,384400.0],["2022-04-18",19.0941,20.359,18.8525,20.3377,750200.0],["2022-04-19",20.1245,20.7925,19.9469,20.2027,626700.0],["2022-04-20",20.1814,20.6788,19.9895,20.4301,405300.0],["2022-04-21",20.7143,20.7712,18.8667,18.952,575900.0],["2022-04-22",18.817,19.2647,17.9572,18.0922,548700.0],["2022-04-25",17.41,17.7227,16.6994,17.3958,633300.0],["2022-04-26",17.4455,18.2627,17.2608,17.4953,571100.0],["2022-04-27",17.5805,18.0282,17.1684,17.7653,433400.0],["2022-04-28",17.8506,18.9307,17.545,18.7104,561300.0],["2022-04-29",18.7104,18.8525,17.7298,17.815,421400.0],["2022-05-02",17.4668,18.348,17.3816,18.0922,1267000.0],["2022-05-03",19.1865,21.2544,19.1865,21.1904,1741700.0],["2022-05-04",21.7163,23.2796,21.2757,23.2654,1425400.0],["2022-05-05",23.5141,24.0755,21.965,23.2441,1497000.0],["2022-05-06",23.4857,23.5497,22.3203,23.2441,749800.0],["2022-05-09",22.704,22.9243,20.5012,20.6291,801400.0],["2022-05-10",21.1833,22.0361,20.224,21.5386,837600.0],["2022-05-11",22.1,22.6472,21.6239,21.7589,508000.0],["2022-05-12",21.7445,21.9893,21.0605,21.6725,550200.0],["2022-05-13",22.2053,22.9686,22.1405,22.5294,561400.0],["2022-05-16",22.9686,23.6238,22.7598,23.2566,857800.0],["2022-05-17",23.8182,23.8182,23.0406,23.703,965500.0],["2022-05-18",23.7462,23.883,22.695,23.0334,551300.0],["2022-05-19",22.3421,23.415,22.1261,22.9542,1137100.0],["2022-05-20",23.199,23.3934,22.2845,22.9182,400300.0],["2022-05-23",23.2206,23.3358,22.4789,22.911,534900.0],["2022-05-24",22.4501,23.2422,22.3349,23.1126,577800.0],["2022-05-25",23.0982,24.3726,23.0982,24.1782,805800.0],["2022-05-26",24.2862,24.4806,23.7462,24.1854,525400.0],["2022-05-27",24.0054,25.0782,23.8326,25.0782,780000.0],["2022-05-31",25.2006,25.5246,24.2142,24.7902,1416300.0],["2022-06-01",25.2222,26.6118,24.8622,26.1366,1161800.0],["2022-06-02",26.007,27.1735,26.007,26.475,836700.0],["2022-06-03",26.5903,28.4263,26.5903,28.1815,1142500.0],["2022-06-06",28.2679,28.7575,27.7927,28.6927,1127600.0],["2022-06-07",28.8007,31.4,28.6999,31.0112,1174300.0],["2022-06-08",31.1768,31.3784,30.4279,30.7808,742000.0],["2022-06-09",30.5791,31.3064,29.9527,30.2911,622700.0],["2022-06-10",29.8303,30.4495,29.1607,29.8447,631300.0],["2022-06-13",28.4623,29.0455,27.3319,27.8287,832900.0],["2022-06-14",28.6063,29.9239,28.1599,28.8151,697400.0],["2022-06-15",28.7575,29.1031,27.3679,28.0375,625400.0],["2022-06-16",27.2671,27.6775,26.0142,26.439,1190900.0],["2022-06-17",26.4822,26.6119,23.8326,24.4878,2177100.0],["2022-06-21",25.035,26.8207,24.9918,26.4174,1239700.0],["2022-06-22",25.0278,25.7694,24.6894,24.9774,950500.0],["2022-06-23",25.2582,25.4526,22.3421,23.3574,1254200.0],["2022-06-24",23.8398,24.6318,22.803,24.5742,3393900.0],["2022-06-27",24.999,26.4462,24.1134,25.8918,1196200.0],["2022-06-28",26.7919,27.2095,25.8414,26.6767,1145900.0],["2022-06-29",27.0655,27.0655,24.9198,25.2798,661400.0],["2022-06-30",24.5166,25.0782,23.7894,24.1206,912300.0],["2022-07-01",24.5886,24.747,23.3718,24.2214,1054300.0],["2022-07-05",23.5014,23.7822,21.4277,22.0685,1264200.0],["2022-07-06",21.6869,22.2629,20.2541,21.2837,1282800.0],["2022-07-07",21.5573,23.0118,21.4781,22.803,730500.0],["2022-07-08",23.199,23.307,21.9245,22.4501,570900.0],["2022-07-11",22.1045,22.7094,21.8453,22.5582,428800.0],["2022-07-12",21.6581,22.3709,21.2765,22.1477,807400.0],["2022-07-13",21.8309,22.515,21.1613,21.2909,761500.0],["2022-07-14",20.5781,21.0317,19.8437,21.0029,640100.0],["2022-07-15",21.6869,21.8525,21.1901,21.8093,484000.0],["2022-07-18",22.5294,22.9686,21.7877,21.9317,608300.0],["2022-07-19",21.8813,22.4645,21.7157,22.3781,664700.0],["2022-07-20",22.0901,22.3781,21.6365,22.2197,585000.0],["2022-07-21",21.5933,21.5933,19.8437,21.0749,672700.0],["2022-07-22",21.2045,21.7085,20.7869,20.8733,435700.0],["2022-07-25",21.2333,22.6158,21.1541,22.6014,502300.0],["2022-07-26",22.9758,23.307,22.2485,22.6158,663600.0],["2022-07-27",23.0334,23.5086,22.3205,23.3718,811500.0],["2022-07-28",23.9982,24.4374,22.8246,23.559,883700.0],["2022-07-29",24.1062,24.351,23.5374,24.1494,523700.0],["2022-08-01",23.7534,24.0774,22.839,23.7606,956500.0],["2022-08-02",24.8406,25.6974,24.1566,24.9414,1378100.0],["2022-08-03",25.1502,25.4526,24.1206,24.495,819800.0],["2022-08-04",24.5094,24.8766,22.4501,22.5438,1832000.0],["2022-08-05",22.3133,23.4366,22.1189,22.695,695900.0],["2022-08-08",22.8966,23.2422,22.3349,22.8678,793200.0],["2022-08-09",23.2134,24.1782,23.2134,23.847,788900.0],["2022-08-10",23.8758,24.4374,23.343,24.1854,928200.0],["2022-08-11",24.4305,25.3713,23.711,25.0709,1012800.0],["2022-08-12",24.9839,25.4346,24.6044,25.3476,468600.0],["2022-08-15",24.304,24.4147,23.1971,24.1854,626900.0],["2022-08-16",24.47,24.9286,24.2012,24.3198,533100.0],["2022-08-17",23.9956,25.316,23.8138,24.8811,530900.0],["2022-08-18",25.3002,26.2173,25.1895,25.7587,838900.0],["2022-08-19",25.5848,26.2015,25.3951,25.7825,608700.0],["2022-08-22",25.7746,26.5257,24.7151,26.5019,788300.0],["2022-08-23",27.1424,28.0516,26.6522,27.1107,833900.0],["2022-08-24",27.4744,27.8539,26.9605,27.7432,757900.0],["2022-08-25",28.0674,29.0715,27.9883,29.0478,735100.0],["2022-08-26",29.0478,29.7514,28.2334,28.3995,736500.0],["2022-08-29",28.1544,29.0082,27.8697,28.0911,479700.0],["2022-08-30",27.4349,27.4349,26.0118,26.2964,1322200.0],["2022-08-31",25.3872,26.834,25.229,25.822,866500.0],["2022-09-01",25.5374,25.5927,24.3356,24.5175,775300.0],["2022-09-02",25.5057,26.3438,25.1737,26.1224,565800.0],["2022-09-06",26.668,27.5614,25.9485,26.5178,744700.0],["2022-09-07",25.8852,26.4387,25.2132,26.1778,476200.0],["2022-09-08",26.3833,26.5573,25.5927,25.822,360800.0],["2022-09-09",26.5415,26.8577,26.3122,26.6996,524100.0],["2022-09-12",27.2372,27.4033,25.9722,26.2252,603100.0],["2022-09-13",25.6955,26.7391,25.5216,25.6402,593400.0],["2022-09-14",25.8062,27.0158,25.5216,25.8852,637500.0],["2022-09-15",25.1025,25.5374,23.0074,23.4264,1552700.0],["2022-09-16",23.1339,23.2287,22.1614,22.533,2734200.0],["2022-09-19",21.6,22.8413,21.5131,22.5172,776700.0],["2022-09-20",22.0823,23.0706,21.9874,22.7227,791700.0],["2022-09-21",23.4106,23.5134,22.4144,22.5488,569800.0],["2022-09-22",22.9836,24.0747,22.9283,23.0232,1048500.0],["2022-09-23",21.774,22.1218,20.5722,20.9359,1227900.0],["2022-09-26",20.8015,21.5842,20.1453,20.2085,1107200.0],["2022-09-27",20.762,22.3353,20.5485,22.1298,1145600.0],["2022-09-28",22.4618,23.8059,22.0033,23.6715,996400.0],["2022-09-29",23.4264,23.4659,22.3195,22.7544,661600.0],["2022-09-30",22.5725,23.6161,22.359,22.9125,713700.0],["2022-10-03",24.0035,24.1775,23.1734,23.8533,1000900.0],["2022-10-04",24.5096,26.1303,24.3198,26.0987,774100.0],["2022-10-05",25.8694,26.5968,25.1421,26.2015,772900.0],["2022-10-06",25.988,26.8814,25.6243,26.8656,494100.0],["2022-10-07",27.1107,27.7116,26.5178,26.8261,885600.0],["2022-10-10",26.8814,26.9763,25.656,26.1145,500400.0],["2022-10-11",25.4899,25.8378,24.81,25.3476,746600.0],["2022-10-12",25.2923,26.8498,24.5333,26.6759,811700.0],["2022-10-13",26.6363,28.265,26.2964,27.6721,783900.0],["2022-10-14",27.4586,27.8381,26.5178,26.5731,620100.0],["2022-10-17",27.3795,28.4074,27.3005,27.9488,655400.0],["2022-10-18",28.2413,29.1585,27.6246,28.3441,700500.0],["2022-10-19",28.5418,30.4077,28.4627,30.0993,846500.0],["2022-10-20",30.6686,31.4987,30.0993,30.5342,760200.0],["2022-10-21",30.8504,32.6609,30.2574,32.3605,838200.0],["2022-10-24",32.2577,32.6135,31.2062,31.7122,605900.0],["2022-10-25",31.6252,31.9494,30.2891,31.7992,640600.0],["2022-10-26",32.0284,32.3763,31.388,31.8466,521100.0],["2022-10-27",32.2103,33.3725,31.5224,31.6094,778300.0],["2022-10-28",31.6885,32.3289,30.4551,31.4513,695700.0],["2022-10-31",30.969,31.8703,30.5737,30.882,700100.0],["2022-11-01",30.5263,30.8267,28.5339,30.044,1364200.0],["2022-11-02",30.044,30.4393,28.6366,29.5142,887200.0],["2022-11-03",29.5301,31.0006,28.9292,30.3523,578300.0],["2022-11-04",31.1983,31.5383,30.2416,30.9848,671200.0],["2022-11-07",31.4671,32.3605,31.1904,31.8624,771900.0],["2022-11-08",31.388,31.475,30.2732,31.1983,732500.0],["2022-11-09",30.6765,30.7397,29.5538,29.8937,1052400.0],["2022-11-10",30.7722,31.035,29.5079,30.0908,1025500.0],["2022-11-11",31.659,33.1368,31.3388,31.9217,1459200.0],["2022-11-14",31.9053,33.8757,31.9053,32.5703,1107800.0],["2022-11-15",32.948,33.6951,32.2665,33.5473,595100.0],["2022-11-16",33.0547,33.4652,32.3404,32.8002,488900.0],["2022-11-17",32.1844,33.0465,31.9463,32.9644,391900.0],["2022-11-18",32.2419,33.0137,31.1417,32.9726,987100.0],["2022-11-21",32.2173,32.2173,30.6737,31.9874,790100.0],["2022-11-22",33.0219,33.8101,32.7263,33.5473,843000.0],["2022-11-23",32.9151,33.2436,32.4307,32.7674,357300.0],["2022-11-25",32.8659,33.6705,32.7674,32.9234,279700.0],["2022-11-28",32.2173,32.9398,31.3223,31.9956,568500.0],["2022-11-29",32.4389,32.7756,31.0678,31.1581,589300.0],["2022-11-30",31.5851,31.5851,29.7624,30.255,1562400.0],["2022-12-01",30.4685,31.1335,30.1811,30.4931,655700.0],["2022-12-02",30.2961,30.6737,28.3009,28.3584,868000.0],["2022-12-05",28.7115,29.0152,27.0201,27.2829,813500.0],["2022-12-06",27.0612,27.5045,26.2073,26.585,678100.0],["2022-12-07",26.5932,26.6343,25.2549,25.4766,808900.0],["2022-12-08",25.7311,25.8953,24.1547,24.3354,1281000.0],["2022-12-09",24.3846,24.6638,23.7114,23.7853,823500.0],["2022-12-12",23.5225,25.0168,23.4569,24.9183,1271500.0],["2022-12-13",25.6244,25.7147,24.4257,24.6474,1412600.0],["2022-12-14",24.713,25.2878,24.2697,24.4503,602600.0],["2022-12-15",24.2451,25.0989,24.1794,24.7869,727800.0],["2022-12-16",24.0891,24.4914,23.7278,24.3436,863900.0],["2022-12-19",24.5817,24.9101,24.3107,24.6556,661800.0],["2022-12-20",24.7048,26.2402,24.7048,26.0021,962000.0],["2022-12-21",26.7492,26.7492,25.5915,25.608,768100.0],["2022-12-22",25.5176,25.5915,24.0808,24.6556,585500.0],["2022-12-23",24.8608,26.0267,24.7951,26.0267,705800.0],["2022-12-27",26.2648,26.273,25.5505,25.8296,664000.0],["2022-12-28",25.608,25.7229,24.5981,24.7623,637300.0],["2022-12-29",24.7787,25.9035,24.6391,25.6572,631700.0],["2022-12-30",25.4684,26.0924,25.4355,25.7311,873000.0],["2023-01-03",25.4602,25.8296,23.9248,24.0562,909800.0],["2023-01-04",24.048,24.8608,23.7278,24.6227,757600.0],["2023-01-05",24.7951,26.2566,24.7951,25.7393,992400.0],["2023-01-06",25.9282,27.0858,25.8214,26.1663,803400.0],["2023-01-09",26.5193,26.7738,25.6162,25.7968,551500.0],["2023-01-10",26.0103,26.3715,25.1974,25.649,368500.0],["2023-01-11",25.8707,26.1745,25.2796,25.6819,522900.0],["2023-01-12",25.8625,26.3141,25.608,25.9364,665500.0],["2023-01-13",25.8953,26.2812,25.493,26.2073,424300.0],["2023-01-17",26.4044,27.1351,26.4044,26.7656,555600.0],["2023-01-18",26.9134,27.833,26.6999,26.9627,598500.0],["2023-01-19",26.7081,27.2664,26.4208,27.0119,666300.0],["2023-01-20",27.1187,27.209,26.4454,26.8641,977200.0],["2023-01-23",27.094,28.1285,26.8395,27.5292,836300.0],["2023-01-24",27.7673,28.5473,26.9955,28.4405,839000.0],["2023-01-25",28.3174,28.5308,27.6113,27.989,502300.0],["2023-01-26",28.4241,29.1877,27.833,29.1466,460200.0],["2023-01-27",29.122,29.3354,27.9151,28.2106,539800.0],["2023-01-30",28.0957,28.1942,26.8149,26.8313,622800.0],["2023-01-31",26.7574,27.2829,26.6096,27.2582,674500.0],["2023-02-01",27.2172,27.3239,25.9282,26.7574,722200.0],["2023-02-02",26.6917,26.9545,25.805,26.6096,716500.0],["2023-02-03",26.6753,27.4471,26.2894,26.3551,521900.0],["2023-02-06",26.4126,26.741,25.608,25.9528,693800.0],["2023-02-07",26.273,27.1105,26.1827,27.0776,641100.0],["2023-02-08",27.094,27.2747,26.1909,26.7164,466600.0],["2023-02-09",26.6835,26.9134,26.2976,26.5111,509900.0],["2023-02-10",27.0612,28.2435,26.7574,28.2106,776000.0],["2023-02-13",28.1367,28.1942,27.5292,27.6523,540600.0],["2023-02-14",27.5128,28.1778,27.4635,27.9643,823500.0],["2023-02-15",27.4142,27.7426,26.9709,27.7098,677500.0],["2023-02-16",27.5784,28.1778,27.2747,27.3075,835600.0],["2023-02-17",26.8641,26.8641,25.7968,26.2894,754700.0],["2023-02-21",26.3058,26.8395,26.1745,26.4783,834600.0],["2023-02-22",26.6835,27.2993,25.0825,25.7311,1144500.0],["2023-02-23",26.4372,26.5193,24.9183,25.7475,1275500.0],["2023-02-24",25.3534,25.9364,24.4257,25.9282,1056200.0],["2023-02-27",25.9856,26.741,25.7804,26.6917,816700.0],["2023-02-28",27.1433,27.1515,25.9938,26.0513,1185000.0],["2023-03-01",26.1088,27.5292,25.9938,27.4635,890600.0],["2023-03-02",27.2829,27.6359,26.8806,27.1515,876800.0],["2023-03-03",26.8431,28.0518,26.593,27.8684,815400.0],["2023-03-06",27.5767,28.0435,27.3766,27.9351,639000.0],["2023-03-07",27.8518,28.1102,27.0014,27.1765,616700.0],["2023-03-08",27.1432,27.8351,26.2428,26.7347,737800.0],["2023-03-09",26.8097,27.5516,25.9177,25.9511,675800.0],["2023-03-10",26.0094,26.7013,25.5009,25.5509,596800.0],["2023-03-13",24.7506,25.1424,23.9087,24.0087,827800.0],["2023-03-14",24.3922,25.4342,24.1254,24.4755,678100.0],["2023-03-15",23.4418,23.6419,22.5582,23.6002,1593600.0],["2023-03-16",24.8507,25.4676,24.1004,24.7423,2538000.0],["2023-03-17",24.5339,25.0507,24.1754,24.8257,2533800.0],["2023-03-20",24.9674,25.7427,24.9507,25.4509,6999000.0],["2023-03-21",25.8844,26.2678,25.4842,25.7927,1476100.0],["2023-03-22",25.6843,26.8014,25.6426,25.851,869500.0],["2023-03-23",25.9594,26.4512,24.834,25.0424,1049800.0],["2023-03-24",24.2421,24.8507,23.7669,24.6339,1092900.0],["2023-03-27",25.1758,26.1928,24.859,26.0594,993900.0],["2023-03-28",25.9761,27.0598,25.9761,26.9431,1207700.0],["2023-03-29",27.2182,27.7517,26.8431,27.5516,1229700.0],["2023-03-30",27.9768,27.9768,27.0931,27.2015,519100.0],["2023-03-31",27.2932,27.4599,26.8431,27.3266,820600.0],["2023-04-03",28.1935,28.2602,27.1348,27.7934,1054800.0],["2023-04-04",27.6433,27.6433,24.7506,25.1008,1561300.0],["2023-04-05",24.934,26.2095,24.6923,26.1761,1170500.0],["2023-04-06",26.0428,26.3929,25.6176,25.6176,856000.0],["2023-04-10",25.651,26.6013,25.651,26.1845,564900.0],["2023-04-11",26.3179,26.8681,26.1678,26.8347,717800.0],["2023-04-12",27.0098,27.0098,25.8927,25.9594,656900.0],["2023-04-13",25.6093,25.6093,24.7006,25.0091,1154700.0],["2023-04-14",25.0924,25.3092,24.1921,24.4088,1085300.0],["2023-04-17",24.4088,24.4589,23.6419,23.7753,739200.0],["2023-04-18",23.6669,23.6752,23.0667,23.5585,729400.0],["2023-04-19",23.2751,23.5085,22.7999,23.4918,890700.0],["2023-04-20",23.1501,23.5335,22.9416,23.2501,953200.0],["2023-04-21",23.3084,23.4502,22.5248,22.5832,1057300.0],["2023-04-24",22.5248,23.2417,22.3831,22.9917,856800.0],["2023-04-25",22.7416,22.9917,21.9329,21.9913,924200.0],["2023-04-26",21.9413,22.3581,21.7162,21.8746,770500.0],["2023-04-27",21.9746,22.1914,21.3994,21.8246,756200.0],["2023-04-28",21.7746,22.2581,21.6745,21.958,810200.0],["2023-05-01",21.8412,22.5832,21.6912,22.2747,1215600.0],["2023-05-02",22.4165,22.5165,20.5241,21.8412,2868200.0],["2023-05-03",21.5495,21.8829,20.0323,20.7158,2925600.0],["2023-05-04",20.5574,20.7492,19.357,19.382,1738700.0],["2023-05-05",19.8655,20.199,19.5821,19.9572,1223800.0],["2023-05-08",20.6241,21.5578,20.5324,20.6075,1234700.0],["2023-05-09",20.3324,21.5245,20.249,21.091,1000800.0],["2023-05-10",21.1743,21.6995,20.7492,21.3661,1467800.0],["2023-05-11",20.8409,21.1827,20.3324,20.6742,1682000.0],["2023-05-12",20.7337,20.9379,19.5851,20.2743,1443500.0],["2023-05-15",20.487,21.1846,20.2913,21.1251,872900.0],["2023-05-16",21.0315,21.2612,20.4104,20.4785,724900.0],["2023-05-17",20.8103,21.1761,20.5465,20.9379,744100.0],["2023-05-18",20.8018,21.4228,20.5976,21.3888,758100.0],["2023-05-19",21.61,21.627,20.9464,21.2016,629300.0],["2023-05-22",21.2357,21.9333,21.2357,21.627,797200.0],["2023-05-23",21.8908,21.9588,20.7848,20.8103,1896800.0],["2023-05-24",21.023,21.5079,20.6656,21.1251,1183100.0],["2023-05-25",20.7082,20.7167,19.2278,20.0531,2936700.0],["2023-05-26",20.1297,20.4104,19.9425,20.3679,1075600.0],["2023-05-30",19.985,20.0446,19.483,19.968,887300.0],["2023-05-31",19.4745,20.0276,19.4405,19.917,1365400.0],["2023-06-01",20.0446,20.453,19.8064,20.1552,1120400.0],["2023-06-02",20.6827,21.6185,20.5465,21.6015,1543400.0],["2023-06-05",21.8227,21.9248,21.0825,21.2867,1078600.0],["2023-06-06",21.04,22.0014,21.0145,21.9759,868800.0],["2023-06-07",22.0439,23.6009,21.9759,23.5328,1461700.0],["2023-06-08",23.5924,23.72,22.7841,23.4222,866300.0],["2023-06-09",23.2691,23.5498,22.9713,23.4392,675700.0],["2023-06-12",23.0649,23.5498,22.9798,23.2691,759100.0],["2023-06-13",23.6094,24.4857,23.5753,23.6094,1191700.0],["2023-06-14",23.8221,24.1794,22.8266,23.0989,834400.0],["2023-06-15",23.0989,23.7965,23.0989,23.6349,866300.0],["2023-06-16",23.737,23.8986,23.3371,23.5753,4622900.0],["2023-06-20",23.3626,23.5668,22.3587,22.9032,1012500.0],["2023-06-21",22.614,23.6009,22.4693,23.3201,885000.0],["2023-06-22",22.9032,23.3116,22.3502,23.1755,827700.0],["2023-06-23",22.699,23.3882,22.6905,23.201,1104700.0],["2023-06-26",23.3116,23.703,23.0564,23.6179,964600.0],["2023-06-27",23.6774,24.2134,23.235,24.0943,1040600.0],["2023-06-28",24.0518,24.826,23.8136,24.7494,683000.0],["2023-06-29",24.7324,25.6598,24.7324,25.6428,900200.0],["2023-06-30",25.6938,25.6938,25.0472,25.4896,1108400.0],["2023-07-03",25.5917,25.9661,25.0642,25.2344,535100.0],["2023-07-05",25.3535,25.396,24.9451,25.3365,665400.0],["2023-07-06",25.3195,25.7023,24.6303,25.4386,1460800.0],["2023-07-07",25.311,26.6977,25.311,26.3574,654400.0],["2023-07-10",26.485,26.7573,26.0937,26.1788,695400.0],["2023-07-11",26.2043,27.021,26.1362,26.9104,755800.0],["2023-07-12",27.2252,27.6081,26.5616,26.6297,755700.0],["2023-07-13",26.6382,27.1997,26.4255,26.6382,860100.0],["2023-07-14",26.3319,26.5446,25.7023,26.1532,594500.0],["2023-07-17",25.932,26.5191,25.8469,26.2298,508900.0],["2023-07-18",26.3744,27.557,26.2979,27.1146,729000.0],["2023-07-19",27.3103,27.8293,27.2167,27.8208,690800.0],["2023-07-20",28.076,28.3738,27.7187,28.3738,518500.0],["2023-07-21",28.5439,28.7652,28.0675,28.7652,490400.0],["2023-07-24",29.0544,30.237,28.8077,29.8031,924700.0],["2023-07-25",29.6074,30.3561,29.3607,29.667,679800.0],["2023-07-26",29.4373,30.4497,29.3777,30.3136,569700.0],["2023-07-27",30.4667,30.6709,29.9222,30.0243,580900.0],["2023-07-28",30.203,31.0708,30.1179,31.0623,639700.0],["2023-07-31",31.1388,31.7089,30.9942,31.258,835800.0],["2023-08-01",32.33,33.487,30.6964,30.7305,3033400.0],["2023-08-02",30.9857,31.879,30.5603,31.2665,1697300.0],["2023-08-03",31.1133,31.5813,30.6284,31.2239,1292700.0],["2023-08-04",31.1559,31.5387,30.7985,30.9176,1719000.0],["2023-08-07",31.2665,31.5047,30.6879,31.4536,1557200.0],["2023-08-08",30.8496,31.343,30.4837,31.1303,1150000.0],["2023-08-09",31.3601,32.5427,31.1389,32.0577,1324800.0],["2023-08-10",32.0492,32.866,31.5472,31.8705,1190700.0],["2023-08-11",31.8085,32.8543,31.7199,32.3934,821100.0],["2023-08-14",32.2516,32.2516,31.6046,31.8971,636600.0],["2023-08-15",31.5958,31.6844,30.4436,30.9134,981200.0],["2023-08-16",31.0817,31.7287,30.8247,30.9222,613300.0],["2023-08-17",31.3742,31.5958,30.7006,30.8159,717600.0],["2023-08-18",30.4348,31.321,30.3727,31.197,780200.0],["2023-08-21",31.3122,31.6755,30.2575,30.5943,887100.0],["2023-08-22",30.7893,31.0286,30.3727,30.7361,743300.0],["2023-08-23",30.1334,30.3195,28.2191,28.742,1827100.0],["2023-08-24",28.4584,29.0079,28.3166,28.5381,1286600.0],["2023-08-25",28.6002,29.2737,28.3786,29.1851,1047500.0],["2023-08-28",28.937,29.389,28.4318,28.5736,994300.0],["2023-08-29",28.5115,28.7508,27.8823,28.7508,949700.0],["2023-08-30",28.9192,29.1674,28.6533,29.0788,728500.0],["2023-08-31",29.2383,29.2383,28.6977,28.9813,1656300.0],["2023-09-01",29.7346,31.321,29.6991,30.8247,1282000.0],["2023-09-05",31.0995,31.6312,30.6475,30.7538,850200.0],["2023-09-06",30.7361,31.2679,30.3904,30.9134,511000.0],["2023-09-07",30.7893,31.8085,30.7893,31.7642,612700.0],["2023-09-08",31.9592,33.1024,31.9148,32.7568,1116500.0],["2023-09-11",32.9429,33.6519,32.7391,32.8277,861700.0],["2023-09-12",31.5958,32.1719,30.7538,31.454,2334900.0],["2023-09-13",31.711,31.711,30.5677,30.7981,1429000.0],["2023-09-14",31.5603,31.6135,31.002,31.2147,1433900.0],["2023-09-15",31.0108,31.2058,30.2486,30.6209,3094300.0],["2023-09-18",30.9311,31.3653,30.5766,30.7006,733600.0],["2023-09-19",30.9399,30.9665,29.451,29.7878,1111200.0],["2023-09-20",29.5839,30.417,29.5751,29.903,808500.0],["2023-09-21",30.4259,30.9045,29.9119,30.1955,987600.0],["2023-09-22",30.7804,30.8602,29.9207,29.9384,755400.0],["2023-09-25",29.7346,30.1423,29.6903,29.8941,1133400.0],["2023-09-26",29.5751,30.1068,29.5751,29.9384,710400.0],["2023-09-27",30.6209,31.0374,30.1246,30.6918,868000.0],["2023-09-28",30.7361,31.6667,30.7361,31.3653,911700.0],["2023-09-29",31.3654,31.3654,29.8675,30.16,959000.0],["2023-10-02",30.16,30.16,29.2117,29.6017,734900.0],["2023-10-03",29.1762,29.2649,27.9443,28.6622,1121600.0],["2023-10-04",28.1304,28.1836,26.9162,27.0492,977900.0],["2023-10-05",26.7922,27.4657,26.6326,27.2619,1243700.0],["2023-10-06",27.4835,27.7139,26.7744,27.191,1084700.0],["2023-10-09",27.7582,27.9089,27.1201,27.5189,959900.0],["2023-10-10",27.643,28.4318,27.5278,28.2545,903200.0],["2023-10-11",27.9089,28.5293,27.7139,28.4406,557100.0],["2023-10-12",28.7242,28.7242,27.5632,27.9,623500.0],["2023-10-13",28.3609,28.3609,27.4835,27.8114,732800.0],["2023-10-16",28.1836,28.7951,28.157,28.2368,704400.0],["2023-10-17",28.1836,28.7508,28.1836,28.6179,528800.0],["2023-10-18",28.6533,29.513,28.5115,29.4864,484900.0],["2023-10-19",29.3624,29.7612,28.7242,29.194,842100.0],["2023-10-20",29.0788,29.3446,28.7686,28.937,744200.0],["2023-10-23",28.6622,28.999,28.1659,28.6356,783300.0],["2023-10-24",28.804,28.8306,27.7671,27.8734,898600.0],["2023-10-25",27.8025,28.0241,27.5189,27.6075,525500.0],["2023-10-26",27.4569,28.157,26.9074,27.8646,685100.0],["2023-10-27",27.8468,27.9177,27.1644,27.4746,812000.0],["2023-10-30",27.7759,28.2545,27.5278,27.8557,990800.0],["2023-10-31",27.705,29.0522,27.3151,29.0256,2112400.0],["2023-11-01",29.1142,29.8853,28.7951,29.7169,1239300.0],["2023-11-02",30.0714,30.417,29.4864,29.7169,1134500.0],["2023-11-03",29.7612,29.8055,28.2457,28.9281,1046300.0],["2023-11-06",29.3092,29.3624,28.6268,28.8749,1216800.0],["2023-11-07",28.3875,28.7154,27.5898,28.095,1197100.0],["2023-11-08",28.095,28.4672,27.7848,27.8025,1018000.0],["2023-11-09",28.0064,28.2722,27.4391,27.6518,1304100.0],["2023-11-10",28.0685,28.703,27.8507,28.6556,995800.0],["2023-11-13",28.6746,29.2333,28.4663,28.9208,754700.0],["2023-11-14",29.1291,30.3507,29.0155,30.3413,1125600.0],["2023-11-15",30.2655,31.1746,30.114,30.5023,1145400.0],["2023-11-16",30.0951,30.436,28.9492,29.3943,974600.0],["2023-11-17",29.7352,30.3792,29.6216,29.7068,574300.0],["2023-11-20",29.8867,30.3792,29.8867,30.1519,662600.0],["2023-11-21",29.9151,30.1708,29.3091,29.9341,504300.0],["2023-11-22",29.3564,30.3034,29.1197,30.2276,500400.0],["2023-11-24",30.3507,30.7674,30.2466,30.2466,195300.0],["2023-11-27",30.0098,30.7011,29.7731,30.6443,732100.0],["2023-11-28",30.7674,30.9189,30.4265,30.5685,400400.0],["2023-11-29",30.8716,31.0894,29.953,30.0477,580400.0],["2023-11-30",30.2276,30.9095,29.8867,30.0856,835600.0],["2023-12-01",30.0382,30.9663,30.0382,30.597,672300.0],["2023-12-04",30.3507,30.7958,30.0572,30.4928,547600.0],["2023-12-05",30.5496,30.7769,29.631,29.65,747700.0],["2023-12-06",29.3848,29.6405,28.5325,28.5704,908400.0],["2023-12-07",28.7788,29.1481,28.5231,28.6367,566900.0],["2023-12-08",28.9303,29.1575,28.4189,28.4947,741600.0],["2023-12-11",28.6746,29.006,28.4947,28.6651,747300.0],["2023-12-12",28.3431,28.4284,27.6708,28.0022,823400.0],["2023-12-13",27.9833,29.0155,27.7276,28.9019,1496600.0],["2023-12-14",29.5458,30.4454,29.4985,30.4076,1040800.0],["2023-12-15",30.2087,30.4928,29.4795,29.7826,3985600.0],["2023-12-18",30.3886,30.6254,29.7826,29.8773,998500.0],["2023-12-19",30.0098,30.4644,29.7163,30.0193,1078700.0],["2023-12-20",30.1045,30.578,29.7731,29.972,1116800.0],["2023-12-21",30.0193,30.1898,29.4227,29.6973,822200.0],["2023-12-22",30.0951,30.275,29.6973,29.7352,776600.0],["2023-12-26",30.1519,30.3507,29.8299,29.9246,539100.0],["2023-12-27",29.9625,30.0004,29.4606,29.4701,500700.0],["2023-12-28",29.328,29.4606,28.9019,28.9208,573300.0],["2023-12-29",29.0628,29.1481,28.6556,28.6935,532300.0],["2024-01-02",28.9113,29.5458,28.7409,29.4985,836600.0],["2024-01-03",29.2712,29.8867,29.1197,29.4227,880800.0],["2024-01-04",29.5837,30.2276,29.2617,29.489,1118700.0],["2024-01-05",29.6784,29.7257,29.2807,29.5363,827600.0],["2024-01-08",28.9871,30.0193,28.8261,29.9814,1129300.0],["2024-01-09",29.9341,30.2655,29.4416,29.8015,1378900.0],["2024-01-10",29.9057,29.9057,28.4189,28.5515,1082900.0],["2024-01-11",28.7314,29.0818,28.542,28.703,782200.0],["2024-01-12",29.2522,29.3659,28.864,29.2049,445400.0],["2024-01-16",29.1386,29.4038,28.5136,28.5325,812800.0],["2024-01-17",28.2674,28.4094,27.7844,27.8034,782100.0],["2024-01-18",27.8791,28.1537,27.2541,28.1348,753700.0],["2024-01-19",28.2295,28.4284,27.8128,28.4094,570300.0],["2024-01-22",28.4094,28.9113,28.239,28.703,665000.0],["2024-01-23",28.7314,29.1291,28.6083,28.7882,648100.0],["2024-01-24",28.9776,29.1481,28.7503,29.0534,697700.0],["2024-01-25",29.4132,29.7447,28.9776,29.4511,665900.0],["2024-01-26",29.5553,30.7295,29.2712,30.7106,858900.0],["2024-01-29",30.6348,30.9,30.3697,30.8148,744800.0],["2024-01-30",30.4265,32.6708,30.2939,32.6614,1142700.0],["2024-01-31",32.6708,33.0023,31.9322,31.9417,1299100.0],["2024-02-01",32.1689,32.6993,31.1651,32.008,1147100.0],["2024-02-02",31.989,32.5572,31.3924,31.7523,791000.0],["2024-02-05",31.383,32.3299,30.9284,32.1595,622400.0],["2024-02-06",32.2163,32.7845,31.7049,31.7239,785400.0],["2024-02-07",31.8091,32.8413,31.6008,32.6424,668900.0],["2024-02-08",32.7561,33.561,32.6046,33.1633,678600.0],["2024-02-09",33.1917,33.6368,32.9644,33.3905,555000.0],["2024-02-12",33.4284,33.9493,33.3906,33.5799,615500.0],["2024-02-13",33.2201,33.5705,32.7182,33.2201,751100.0],["2024-02-14",33.6273,33.8451,32.6708,33.3811,959700.0],["2024-02-15",33.3811,34.186,33.2674,33.7788,939700.0],["2024-02-16",33.8356,33.864,33.1349,33.1917,1007600.0],["2024-02-20",33.1538,33.1538,32.1405,32.6424,1570100.0],["2024-02-21",32.5477,33.0686,31.0515,31.667,1721600.0],["2024-02-22",31.6292,31.686,30.4454,30.7485,1899900.0],["2024-02-23",30.6822,31.7428,30.3602,31.6576,1346200.0],["2024-02-26",31.4398,32.3678,31.3261,31.7807,1230300.0],["2024-02-27",31.7996,32.2352,31.6102,31.7902,888300.0],["2024-02-28",31.3545,31.4682,30.3129,30.3697,1277100.0],["2024-02-29",30.3886,31.4777,30.275,31.4208,1253300.0],["2024-03-01",31.7189,32.1419,31.1901,31.5074,1044600.0],["2024-03-04",31.5939,32.1323,30.8728,30.8824,875400.0],["2024-03-05",30.8343,31.4016,30.594,30.9113,789900.0],["2024-03-06",31.1805,31.3824,30.4978,30.9593,847700.0],["2024-03-07",31.1612,32.5938,31.1612,32.3535,695800.0],["2024-03-08",32.2958,32.565,31.4593,31.815,772000.0],["2024-03-11",31.7766,32.1227,31.3151,31.6227,610300.0],["2024-03-12",31.6131,32.0746,31.2574,31.2862,671000.0],["2024-03-13",31.9785,33.5457,31.9785,33.363,1177900.0],["2024-03-14",33.5553,33.9014,32.4881,33.0938,1078900.0],["2024-03-15",33.3053,34.7571,33.3053,34.5168,2243900.0],["2024-03-18",34.6418,34.6802,34.0072,34.2091,776800.0],["2024-03-19",34.1322,35.0552,34.1322,34.8437,942700.0],["2024-03-20",34.4398,35.5648,34.161,35.3629,790700.0],["2024-03-21",35.4782,35.9013,35.1417,35.2763,840000.0],["2024-03-22",35.1513,35.2571,34.5745,35.0167,551300.0],["2024-03-25",35.3532,35.5936,34.4591,34.7667,540300.0],["2024-03-26",34.9206,35.0648,33.7764,33.7957,850700.0],["2024-03-27",33.7957,34.1802,33.4207,33.5264,1052400.0],["2024-03-28",33.488,34.5745,33.363,34.286,1160200.0],["2024-04-01",34.6129,35.5359,33.863,35.3052,1027400.0],["2024-04-02",35.5263,36.1513,34.5168,34.959,1219000.0],["2024-04-03",35.2667,36.6032,34.9494,36.1705,880000.0],["2024-04-04",36.1513,36.4589,35.6032,35.8436,490000.0],["2024-04-05",36.3628,36.5551,35.7571,36.1224,551000.0],["2024-04-08",35.9494,36.209,34.911,34.9206,766400.0],["2024-04-09",35.0648,35.1609,33.6995,33.8918,905000.0],["2024-04-10",33.8245,34.1706,33.1515,33.6803,887700.0],["2024-04-11",33.8822,34.3052,33.4111,34.0553,729100.0],["2024-04-12",34.286,34.6706,33.4688,33.786,744000.0],["2024-04-15",33.8726,33.9591,32.9592,33.1803,589300.0],["2024-04-16",33.0938,33.1803,32.2477,32.6227,639700.0],["2024-04-17",32.6804,32.863,32.0554,32.1227,562200.0],["2024-04-18",32.2188,32.2285,31.267,31.2958,615400.0],["2024-04-19",31.2478,31.7381,31.1516,31.5554,682400.0],["2024-04-22",31.4497,32.315,31.1997,31.8246,595000.0],["2024-04-23",31.6997,32.7669,31.4401,32.3919,770200.0],["2024-04-24",32.2188,32.3342,31.7189,32.2765,579700.0],["2024-04-25",31.9593,32.1804,31.3824,32.0939,489000.0],["2024-04-26",31.7862,32.1131,31.5362,31.94,727400.0],["2024-04-29",31.8246,32.065,31.4401,31.8439,915400.0],["2024-04-30",32.2188,32.2188,29.1518,29.2094,2048500.0],["2024-05-01",29.0845,29.7575,27.8345,28.2384,1866800.0],["2024-05-02",28.373,28.6806,27.8826,28.2961,1333000.0],["2024-05-03",28.4691,28.7479,27.6711,28.3537,1374000.0],["2024-05-06",28.7383,28.9595,28.421,28.4691,914300.0],["2024-05-07",28.3922,28.7287,28.0268,28.1038,1184800.0],["2024-05-08",28.0268,28.7191,27.8826,28.2576,1307100.0],["2024-05-09",28.3441,28.7287,28.1134,28.6422,952100.0],["2024-05-10",28.7595,28.9355,28.0261,28.2119,1170000.0],["2024-05-13",28.339,28.4662,27.8794,27.9186,840300.0],["2024-05-14",27.811,28.3293,27.6741,28.251,1083800.0],["2024-05-15",28.1728,28.3879,27.4296,28.2608,1033300.0],["2024-05-16",28.1141,28.6617,28.1043,28.5933,913100.0],["2024-05-17",28.7009,29.1605,28.652,28.9453,874200.0],["2024-05-20",28.9453,29.1409,28.6128,28.8182,782100.0],["2024-05-21",28.6911,29.268,28.6911,29.2289,632300.0],["2024-05-22",29.0529,29.7667,28.7497,29.0725,804000.0],["2024-05-23",29.2974,29.4832,28.9355,29.0529,816200.0],["2024-05-24",29.3267,29.6103,29.0236,29.1213,619400.0],["2024-05-28",29.2289,29.5027,28.9062,29.004,909200.0],["2024-05-29",28.8573,28.9062,27.6839,27.7132,905100.0],["2024-05-30",27.5958,27.9772,26.8233,26.8624,1134800.0],["2024-05-31",27.0385,27.3416,26.9211,27.2438,2057100.0],["2024-06-03",27.1949,27.2145,26.3735,26.5202,1205500.0],["2024-06-04",26.2366,26.7255,25.9237,26.4615,1015000.0],["2024-06-05",26.618,26.618,25.9237,26.0606,836100.0],["2024-06-06",26.041,26.2659,25.7477,26.1877,832000.0],["2024-06-07",26.0215,26.5984,25.5814,26.3833,933200.0],["2024-06-10",26.217,26.6375,26.0508,26.4517,835000.0],["2024-06-11",26.2659,26.9504,25.9921,26.8918,1063600.0],["2024-06-12",27.234,27.3807,26.1779,26.2757,1290800.0],["2024-06-13",26.4322,26.7353,26.1388,26.6082,568300.0],["2024-06-14",26.4322,26.5691,26.0312,26.0801,614100.0],["2024-06-17",26.0215,26.4811,25.6792,26.4517,936400.0],["2024-06-18",26.53,26.8135,26.041,26.2953,904100.0],["2024-06-20",26.3344,27.0971,26.1779,26.3539,1019000.0],["2024-06-21",26.4517,26.5202,25.8748,26.2366,3201000.0],["2024-06-24",26.2659,26.8135,26.0606,26.1192,993400.0],["2024-06-25",26.0312,26.1877,25.6499,26.1095,614400.0],["2024-06-26",26.1877,26.2953,25.8357,26.1877,667000.0],["2024-06-27",26.3344,26.53,25.9041,26.0606,546800.0],["2024-06-28",26.3344,26.3931,25.8259,26.1779,1623100.0],["2024-07-01",26.1877,26.3442,25.689,25.7672,1164400.0],["2024-07-02",25.8846,26.3931,25.6205,25.6303,882900.0],["2024-07-03",25.601,26.0801,25.4152,25.9921,503200.0],["2024-07-05",25.8846,25.8846,24.8578,24.8676,761500.0],["2024-07-08",24.8382,25.2294,24.6231,24.6426,850200.0],["2024-07-09",24.4471,24.6329,23.9386,23.9777,892100.0],["2024-07-10",23.9092,24.0266,23.4007,23.6159,1298100.0],["2024-07-11",23.7137,24.1733,23.4007,24.1146,949100.0],["2024-07-12",24.3786,24.3786,23.8017,24.0657,744900.0],["2024-07-15",24.1635,24.3982,23.9581,24.2613,1147300.0],["2024-07-16",24.1733,24.7013,23.8799,24.6915,1283100.0],["2024-07-17",24.6915,25.601,24.5546,24.7209,1109600.0],["2024-07-18",24.5937,24.7307,23.9777,24.2124,977800.0],["2024-07-19",24.1048,24.2613,23.7332,24.1341,934100.0],["2024-07-22",24.1733,24.5351,23.567,24.3102,1140400.0],["2024-07-23",24.2124,24.496,23.9875,24.3004,789200.0],["2024-07-24",24.3786,24.848,24.1537,24.8187,1007600.0],["2024-07-25",24.8871,26.3735,24.7209,25.9921,1526100.0],["2024-07-26",26.0606,27.0776,25.7868,26.794,1939500.0],["2024-07-29",26.8918,26.9798,26.1779,26.3246,1870500.0],["2024-07-30",27.058,28.3097,26.4322,28.0946,2172000.0],["2024-07-31",28.74,29.18,27.9577,27.9674,2527400.0],["2024-08-01",27.9674,28.2804,26.53,26.9309,1618400.0],["2024-08-02",26.3931,26.4419,24.8676,24.9165,1518300.0],["2024-08-05",24.0461,24.3199,23.2736,24.2613,1532500.0],["2024-08-06",24.2906,24.8676,24.1341,24.2124,1236000.0],["2024-08-07",24.6915,25.1316,24.2808,24.7013,1150500.0],["2024-08-08",24.9849,25.7574,24.9849,25.3565,1025000.0],["2024-08-09",25.425,25.7281,25.0142,25.4738,1079300.0],["2024-08-12",25.6035,25.9624,25.3044,25.8228,1132400.0],["2024-08-13",25.3542,25.743,25.1947,25.3741,1008800.0],["2024-08-14",25.763,25.8826,25.3043,25.4938,999400.0],["2024-08-15",25.8328,26.1817,25.5735,25.6035,766300.0],["2024-08-16",25.3442,25.9225,25.3442,25.753,699000.0],["2024-08-19",25.7729,25.9823,25.5237,25.7131,837700.0],["2024-08-20",25.5835,25.6633,24.2475,24.2774,1147800.0],["2024-08-21",24.5566,24.8358,24.3971,24.5366,833700.0],["2024-08-22",24.5366,24.5666,24.0481,24.1279,669500.0],["2024-08-23",24.3672,24.766,24.1378,24.736,640800.0],["2024-08-26",24.9255,25.2944,24.766,24.7959,1217500.0],["2024-08-27",24.7061,24.7959,24.1877,24.2874,797800.0],["2024-08-28",24.1478,24.6762,24.0282,24.3871,724700.0],["2024-08-29",24.7061,24.7061,24.1179,24.6064,812800.0],["2024-08-30",24.4369,25.5536,24.427,25.3442,1788900.0],["2024-09-03",24.8856,25.1049,24.3572,25.0152,1067900.0],["2024-09-04",25.1648,25.3841,24.1677,24.3771,1174000.0],["2024-09-05",24.4669,24.5366,22.5625,22.6523,2686300.0],["2024-09-06",22.762,23.2006,22.6423,23.0311,1155700.0],["2024-09-09",22.9614,23.0311,22.3033,22.3133,1459700.0],["2024-09-10",22.3931,22.4329,21.5954,21.7749,1586800.0],["2024-09-11",21.7749,21.8148,21.1468,21.1567,1370200.0],["2024-09-12",21.1368,21.406,20.9873,21.2365,1265700.0],["2024-09-13",21.4359,22.1039,21.4359,22.084,958600.0],["2024-09-16",22.1338,22.9314,21.8945,22.8816,1398400.0],["2024-09-17",23.1009,23.9783,22.9913,23.7091,1620500.0],["2024-09-18",23.8587,24.6563,23.7191,23.8587,1354100.0],["2024-09-19",24.4369,24.8058,24.1079,24.5267,1339000.0],["2024-09-20",24.2575,24.3672,23.1608,23.4,3994300.0],["2024-09-23",23.2505,23.6294,22.9514,23.3402,1023600.0],["2024-09-24",23.739,23.739,22.8018,22.8118,835700.0],["2024-09-25",22.762,23.1009,22.403,22.4828,1041600.0],["2024-09-26",22.2535,23.8986,22.1937,22.8716,1401900.0],["2024-09-27",23.1009,23.3602,22.732,23.081,1212600.0],["2024-09-30",22.9514,23.3103,22.752,22.9614,1054800.0],["2024-10-01",22.742,23.4698,22.6922,23.43,1078400.0],["2024-10-02",23.5097,23.9883,23.1408,23.7291,895500.0],["2024-10-03",23.7191,25.0152,23.3502,24.8557,1467200.0],["2024-10-04",25.0451,25.2545,24.4369,24.5865,874800.0],["2024-10-07",24.5965,25.1548,24.5765,25.0252,1220200.0],["2024-10-08",24.4768,24.5965,23.6493,23.7191,826100.0],["2024-10-09",23.4798,24.3771,23.4499,24.2176,779500.0],["2024-10-10",24.088,24.746,23.9285,24.5566,658200.0],["2024-10-11",24.3871,24.9155,24.3572,24.7161,852200.0],["2024-10-14",24.4868,24.6363,24.1279,24.5466,712500.0],["2024-10-15",24.1179,24.1179,23.1009,23.1209,1218100.0],["2024-10-16",23.4399,23.9085,23.4,23.8088,1289600.0],["2024-10-17",24.0282,24.6363,23.9285,24.6264,1005200.0],["2024-10-18",24.5865,24.8358,24.1777,24.4469,759800.0],["2024-10-21",24.6064,24.7261,24.0381,24.1777,708300.0],["2024-10-22",24.3871,24.5267,23.9484,24.2575,715600.0],["2024-10-23",24.3572,24.3771,23.4997,23.8387,771400.0],["2024-10-24",23.8786,24.0182,23.3801,23.8686,700000.0],["2024-10-25",24.0381,24.3273,23.5396,23.6792,974400.0],["2024-10-28",23.1807,23.7989,23.081,23.749,1146500.0],["2024-10-29",19.1926,19.1926,17.4478,18.0062,9432300.0],["2024-10-30",18.076,18.1557,16.7001,17.059,3441800.0],["2024-10-31",16.9493,17.059,15.8426,15.8526,3020000.0],["2024-11-01",15.8426,16.0819,15.5535,15.9224,3162500.0],["2024-11-04",15.9224,16.6801,15.9224,16.391,2204700.0],["2024-11-05",16.2714,16.6103,16.0321,16.3411,1566300.0],["2024-11-06",16.7798,17.9463,16.7798,17.2883,2651900.0],["2024-11-07",17.1986,17.2484,16.3312,16.4708,1420500.0],["2024-11-08",17.7569,18.7739,17.6472,18.405,3560800.0],["2024-11-11",18.4149,19.1029,18.1158,18.8437,1653100.0],["2024-11-12",18.724,18.8337,18.1956,18.4449,1765800.0],["2024-11-13",18.5146,19.0132,18.1856,18.734,1086700.0],["2024-11-14",18.7838,18.8437,18.2953,18.6941,1393200.0],["2024-11-15",18.7938,19.1727,18.6742,18.7639,1147100.0],["2024-11-18",18.8935,19.1627,18.5645,19.0231,877500.0],["2024-11-19",18.6144,19.1926,18.6144,18.734,1015900.0],["2024-11-20",18.734,18.8935,18.4847,18.6443,828500.0],["2024-11-21",18.6443,19.1727,18.395,18.6841,907300.0],["2024-11-22",18.6443,19.0331,18.5645,18.6841,855300.0],["2024-11-25",18.6642,19.751,18.6443,19.2225,1889500.0],["2024-11-26",19.1527,19.2923,18.7938,19.083,1140200.0],["2024-11-27",19.1926,19.6213,19.1228,19.2126,866000.0],["2024-11-29",19.2425,19.4419,19.0331,19.2923,424500.0],["2024-12-02",19.1827,19.7111,18.9733,19.6213,1468000.0],["2024-12-03",19.5515,19.8008,18.8437,18.9434,1364700.0],["2024-12-04",18.8536,18.8935,18.0261,18.3751,1381900.0],["2024-12-05",18.4449,18.6243,18.2355,18.2654,914900.0],["2024-12-06",18.8935,19.0231,18.2355,18.724,1427500.0],["2024-12-09",19.0431,20.1697,18.9633,19.402,1695900.0],["2024-12-10",19.3123,19.8008,18.8736,19.392,931400.0],["2024-12-11",19.4419,20.0201,19.1926,19.8207,2484900.0],["2024-12-12",19.5815,19.6513,18.7639,18.9932,1042400.0],["2024-12-13",18.7041,19.0431,18.2953,18.8536,1166000.0],["2024-12-16",18.4847,18.6941,18.066,18.4748,1866100.0],["2024-12-17",18.3452,18.6941,17.9463,18.4449,1672600.0],["2024-12-18",18.4149,18.4149,17.7071,17.8666,1627200.0],["2024-12-19",18.0859,18.2853,17.6273,17.8965,1969200.0],["2024-12-20",17.7071,18.3152,17.6971,17.9563,10423300.0],["2024-12-23",18.0261,18.1757,17.4279,18.0261,1868300.0],["2024-12-24",17.9962,18.2255,17.7769,18.1059,817900.0],["2024-12-26",17.9962,18.3152,17.8068,18.2355,1297800.0],["2024-12-27",18.2355,18.5146,17.9065,18.4149,1167800.0],["2024-12-30",18.4149,18.7739,18.076,18.5047,1412200.0],["2024-12-31",18.6044,18.9633,18.4947,18.6841,1063700.0],["2025-01-02",18.8935,18.9932,18.6343,18.724,658100.0],["2025-01-03",18.6542,18.724,18.2754,18.6742,986400.0],["2025-01-06",18.6343,18.8038,17.9962,18.0161,1199900.0],["2025-01-07",18.1657,18.3053,17.9364,18.1657,921800.0],["2025-01-08",17.9862,18.6841,17.9862,18.5346,1327700.0],["2025-01-10",18.8835,19.0032,18.5545,18.8935,688200.0],["2025-01-13",19.1926,20.419,19.0431,20.3392,1231900.0],["2025-01-14",20.3292,20.8078,19.9603,20.419,1012300.0],["2025-01-15",20.6483,21.2864,20.4688,21.1867,1105100.0],["2025-01-16",20.9374,21.6054,20.8876,21.5556,813300.0],["2025-01-17",21.4957,21.5157,20.728,21.0172,1105300.0],["2025-01-21",20.9573,21.396,20.4688,21.2864,1054900.0],["2025-01-22",20.9573,21.0471,20.2495,20.3492,914100.0],["2025-01-23",20.409,21.2365,20.3791,21.2166,665800.0],["2025-01-24",21.1867,21.1966,20.6084,20.6283,476300.0],["2025-01-27",20.7779,20.9374,20.07,20.1597,707800.0],["2025-01-28",20.0899,20.2694,19.2026,19.3821,778100.0],["2025-01-29",19.2624,19.751,19.1029,19.6114,887100.0],["2025-01-30",19.9204,19.9603,18.6941,19.0132,916900.0],["2025-01-31",18.8437,19.3621,18.4548,18.8935,713500.0],["2025-02-03",18.6243,19.1627,18.2853,18.8636,646400.0],["2025-02-04",18.7141,19.7111,18.6642,19.6014,652700.0],["2025-02-05",19.4618,19.6213,18.8835,18.9035,681600.0],["2025-02-06",18.9833,19.0431,18.2355,18.3352,610800.0],["2025-02-07",18.4548,18.6044,18.1458,18.2853,653700.0],["2025-02-10",18.5246,19.3821,18.5246,19.2126,770600.0],["2025-02-11",19.1627,19.5914,19.1228,19.4518,433900.0],["2025-02-12",19.2225,19.3422,18.4349,18.5545,626200.0],["2025-02-13",18.5346,18.5545,17.6472,18.1657,781600.0],["2025-02-14",18.3452,18.6443,18.2155,18.5047,554100.0],["2025-02-18",18.4947,18.9035,18.1557,18.4349,1426500.0],["2025-02-19",20.6483,22.1338,19.4319,19.8008,3453400.0],["2025-02-20",19.6014,20.3093,18.8536,20.1298,1290300.0],["2025-02-21",20.1996,20.5585,19.9404,20.2893,1106800.0],["2025-02-24",20.4688,21.2365,20.2594,21.0072,1402200.0],["2025-02-25",21.087,21.1169,20.1099,20.4788,1236400.0],["2025-02-26",20.389,20.389,19.2325,19.8207,1059000.0],["2025-02-27",19.8307,20.1996,18.9334,18.9932,1511000.0],["2025-02-28",18.8337,19.053,18.1059,18.3651,1298300.0],["2025-03-03",18.4648,18.6542,17.3681,17.6572,1422900.0],["2025-03-04",17.4977,18.3651,17.1986,17.9264,1489300.0],["2025-03-05",17.727,18.2754,17.4179,18.066,1243900.0],["2025-03-06",18.0161,19.0032,18.0062,18.2953,1301900.0],["2025-03-07",18.2455,18.8437,17.9962,18.0062,1155600.0],["2025-03-10",18.2554,18.6243,17.9962,18.1258,945000.0],["2025-03-11",18.3651,18.6642,17.8167,17.9065,1234500.0],["2025-03-12",17.5775,18.3452,17.4678,17.9164,1442500.0],["2025-03-13",18.2355,18.5446,17.9264,18.2554,746300.0],["2025-03-14",18.2754,19.2724,18.1557,19.1727,936000.0],["2025-03-17",19.2425,20.7081,19.2225,20.6184,1168400.0],["2025-03-18",20.7579,21.2764,20.4987,21.2066,1060100.0],["2025-03-19",21.067,21.9245,21.0172,21.7649,1107100.0],["2025-03-20",21.3661,21.9743,21.1767,21.745,1145100.0],["2025-03-21",21.755,21.755,21.0371,21.1368,1598000.0],["2025-03-24",21.1169,21.3661,20.0002,20.2295,867500.0],["2025-03-25",20.2196,20.4389,19.8507,19.9703,929600.0],["2025-03-26",20.2096,20.8477,19.9703,20.1797,585000.0],["2025-03-27",20.0501,20.0899,19.6014,20.08,584600.0],["2025-03-28",19.9005,20.3591,19.6712,19.7609,451100.0],["2025-03-31",19.4818,19.8507,19.3322,19.3422,600100.0],["2025-04-01",19.3322,19.3422,18.5346,19.1627,585700.0],["2025-04-02",18.9533,19.5216,18.9533,19.4818,592200.0],["2025-04-03",18.1358,18.6243,17.6871,17.8167,1342200.0],["2025-04-04",17.388,17.4379,15.9224,16.0121,1620400.0],["2025-04-07",15.5635,16.7001,15.055,16.3013,1997600.0],["2025-04-08",16.9194,17.6373,16.042,16.0919,2061600.0],["2025-04-09",15.7728,17.9264,15.6432,17.5276,1779300.0],["2025-04-10",17.0391,17.1388,16.3711,16.74,1280400.0],["2025-04-11",16.6203,17.8068,16.6103,17.6074,1441600.0],["2025-04-14",17.9862,18.0959,17.5077,17.8766,851800.0],["2025-04-15",17.7769,18.056,17.5575,17.6772,824200.0],["2025-04-16",18.076,18.5645,17.7071,17.9065,1050800.0],["2025-04-17",18.1458,18.5944,18.0261,18.3352,829600.0],["2025-04-21",18.1158,18.2953,17.7868,18.1956,570500.0],["2025-04-22",18.4548,18.8536,18.2754,18.4149,725300.0],["2025-04-23",18.8736,18.8736,17.5077,17.8267,1055600.0],["2025-04-24",17.9663,18.4648,17.8766,18.2455,991500.0],["2025-04-25",17.9962,18.4748,17.8566,18.3551,694700.0],["2025-04-28",18.3152,18.8038,18.2754,18.6542,917800.0],["2025-04-29",18.5246,19.7809,17.8965,19.4219,1908500.0],["2025-04-30",19.1627,19.1926,18.6742,18.8038,1063000.0],["2025-05-01",18.8237,19.721,18.6941,19.2923,1333800.0],["2025-05-02",19.5416,20.1797,19.4419,20.1398,1011700.0],["2025-05-05",20.1298,20.8078,20.0401,20.1498,1351200.0],["2025-05-06",20.3193,21.0471,20.1797,20.7579,1146900.0],["2025-05-07",20.8078,20.8676,20.2395,20.5685,857900.0],["2025-05-08",20.7181,21.2963,20.6283,20.9873,847900.0],["2025-05-09",21.1966,21.396,20.8377,21.2764,977100.0],["2025-05-12",21.9344,22.6622,21.7151,21.9843,1115700.0],["2025-05-13",22.3133,23.1308,22.2036,22.9215,937400.0],["2025-05-14",22.6822,23.5197,22.3931,23.3701,1176400.0],["2025-05-15",22.9713,24.2974,22.9713,24.2874,985800.0],["2025-05-16",24.3572,24.5167,23.749,23.8986,948800.0],["2025-05-19",23.5197,23.9484,23.3303,23.9085,774300.0],["2025-05-20",23.9085,23.9085,23.071,23.1707,527400.0],["2025-05-21",23.0012,23.091,22.1338,22.1937,882700.0],["2025-05-22",21.9942,24.0082,21.9344,23.8188,1263700.0],["2025-05-23",23.42,23.5097,22.7919,23.43,1034000.0],["2025-05-27",23.5795,24.0581,23.4898,23.7889,1208000.0],["2025-05-28",23.7091,23.759,22.8816,22.9713,1077700.0],["2025-05-29",23.0311,23.4698,22.8617,23.43,712900.0],["2025-05-30",23.3203,24.098,23.1109,23.3203,992500.0],["2025-06-02",23.749,23.749,22.5625,23.1907,720500.0],["2025-06-03",23.2704,24.1279,22.9913,23.6792,695700.0],["2025-06-04",23.5695,23.9384,22.8617,23.3402,880700.0],["2025-06-05",23.4798,23.4997,22.9314,23.1508,942400.0],["2025-06-06",23.43,23.7291,23.1009,23.4,581900.0],["2025-06-09",23.7291,24.1179,23.3303,23.749,614500.0],["2025-06-10",24.1279,24.8856,24.0581,24.6463,1052500.0],["2025-06-11",24.9155,25.7829,24.7261,25.7331,998100.0],["2025-06-12",25.3442,25.8926,24.9255,25.6035,695000.0],["2025-06-13",25.8427,26.9195,25.4639,26.8697,952300.0],["2025-06-16",26.6503,27.9465,26.6503,27.5875,1165600.0],["2025-06-17",27.6773,28.5148,27.3183,28.1957,1262500.0],["2025-06-18",28.0761,28.3951,27.0691,27.3283,1279900.0],["2025-06-20",27.3283,27.6773,26.8697,27.428,1312600.0],["2025-06-23",27.4479,27.8667,26.7201,26.8198,963300.0],["2025-06-24",26.441,26.9096,26.2216,26.7899,1035700.0],["2025-06-25",26.8098,27.2485,26.4908,26.7799,713700.0],["2025-06-26",26.9195,27.0392,26.2415,26.2715,1261600.0],["2025-06-27",26.2017,27.1389,25.773,27.109,2536400.0],["2025-06-30",27.0292,27.418,26.7002,26.77,1030800.0],["2025-07-01",26.8996,28.1558,26.6104,27.7869,1436400.0],["2025-07-02",27.9465,29.5816,27.8268,29.4619,1124000.0],["2025-07-03",29.2625,29.9704,29.2625,29.771,458300.0],["2025-07-07",29.3423,30.1798,29.2326,30.12,853000.0],["2025-07-08",30.1798,30.6384,30.0701,30.4689,859400.0],["2025-07-09",30.2197,30.9275,30.1798,30.788,851700.0],["2025-07-10",30.6883,32.5726,30.3991,32.3932,1394700.0],["2025-07-11",32.104,32.3932,31.775,32.1339,661600.0],["2025-07-14",31.6952,31.8747,30.6484,30.8877,869200.0],["2025-07-15",30.3393,31.117,30.1598,30.6982,1051900.0],["2025-07-16",30.758,30.8378,28.8039,28.8537,1339100.0],["2025-07-17",28.8737,29.2924,28.6842,28.8438,1019100.0],["2025-07-18",29.2226,29.7112,28.4549,28.5148,726200.0],["2025-07-21",28.4649,28.754,28.2456,28.3153,757500.0],["2025-07-22",28.1459,28.6842,27.747,27.767,786200.0],["2025-07-23",28.0761,28.2356,27.4679,28.096,783700.0],["2025-07-24",27.7271,27.8567,26.7301,27.2286,899800.0],["2025-07-25",27.4679,28.0162,27.089,27.7271,857500.0],["2025-07-28",28.0262,28.754,27.9265,28.6344,1104400.0],["2025-07-29",28.774,29.2027,28.3353,29.0332,911200.0],["2025-07-30",28.6942,28.9634,27.777,28.1857,1340300.0],["2025-07-31",25.3741,27.2984,24.2874,26.7002,2897100.0],["2025-08-01",26.1518,26.3014,24.736,24.9853,1741900.0],["2025-08-04",24.8856,25.1149,24.2575,24.8557,1593000.0],["2025-08-05",25.0651,26.2515,24.6663,26.092,2046500.0],["2025-08-06",26.3313,26.8697,25.9424,26.6304,2223900.0],["2025-08-07",26.9195,27.089,26.092,26.3313,1466500.0],["2025-08-08",26.421,26.421,25.6633,25.9424,1829500.0],["2025-08-11",25.9026,26.0122,25.2445,25.7829,1605400.0],["2025-08-12",26.1518,26.6703,25.8328,25.9624,1795800.0],["2025-08-13",25.9225,26.9295,25.763,26.8298,1637900.0],["2025-08-14",26.77,27.0591,26.411,26.9195,1727300.0],["2025-08-15",27.0392,27.3084,26.5008,26.9793,1287000.0],["2025-08-18",26.9195,27.1588,26.3313,26.9395,1549500.0],["2025-08-19",27.0292,27.1588,26.4509,26.9295,1341900.0],["2025-08-20",27.109,28.9834,26.8198,28.8039,2319000.0],["2025-08-21",28.7939,29.0631,26.7102,26.76,2923400.0],["2025-08-22",26.6802,29.0133,25.8128,27.1987,3767700.0],["2025-08-25",27.3881,28.3951,27.2087,28.3353,1888300.0],["2025-08-26",28.0063,28.2655,27.7072,28.1758,2317300.0],["2025-08-27",28.0063,29.8208,28.0063,29.4918,2258200.0],["2025-08-28",29.5716,30.0402,29.1528,29.5716,2286000.0],["2025-08-29",29.6314,30.4988,29.422,30.3991,2523800.0],["2025-09-02",30.6085,31.785,30.2894,31.6952,2582600.0],["2025-09-03",31.4659,32.114,30.7281,30.7979,1392400.0],["2025-09-04",30.6982,31.2566,30.5287,30.8777,1751600.0],["2025-09-05",30.3592,31.4958,30.1598,31.3363,2094500.0],["2025-09-08",31.3164,31.4061,30.0003,30.7381,2475400.0],["2025-09-09",31.0771,33.1409,30.8777,33.0313,3499000.0],["2025-09-10",33.0313,33.131,31.436,31.8249,2631200.0],["2025-09-11",31.7152,32.3533,30.9973,31.7252,2639500.0],["2025-09-12",31.8847,32.0442,31.0272,31.0671,2405000.0],["2025-09-15",30.4589,31.097,29.7211,30.3792,2351300.0],["2025-09-16",30.6384,33.2506,30.6085,33.0811,2837800.0],["2025-09-17",32.9615,33.5896,32.5128,33.0013,2098900.0],["2025-09-18",33.0612,33.9385,32.463,33.769,2538000.0],["2025-09-19",33.789,34.2177,33.131,34.1579,3690000.0],["2025-09-22",34.3174,35.5437,33.9984,35.2646,2746900.0],["2025-09-23",35.3443,36.4012,34.8359,35.2048,2543900.0],["2025-09-24",35.6335,35.6335,34.7362,34.7461,1924400.0],["2025-09-25",35.0851,36.1918,34.6963,35.8927,2192600.0],["2025-09-26",35.8927,36.2616,35.4939,36.2018,1394900.0],["2025-09-29",36.6305,37.3882,35.9425,36.7103,1782900.0],["2025-09-30",36.3314,37.0592,36.0423,36.3713,1833500.0],["2025-10-01",35.9326,37.5477,35.3942,36.461,1688400.0],["2025-10-02",36.2815,37.2187,35.9725,37.0891,1542300.0],["2025-10-03",37.6375,38.1858,36.7202,36.8299,1401400.0],["2025-10-06",36.8797,37.3683,36.4411,36.6305,1448400.0],["2025-10-07",36.5507,36.6106,35.5936,36.3314,1681400.0],["2025-10-08",36.3912,36.8399,35.7631,36.6504,1194300.0],["2025-10-09",36.9196,36.9894,35.6335,35.803,987000.0],["2025-10-10",35.2945,35.6733,33.769,33.8289,1035200.0],["2025-10-13",35.0452,35.3144,34.2975,35.2147,843200.0],["2025-10-14",34.5467,35.9226,34.437,35.1948,1011100.0],["2025-10-15",35.5736,35.8827,34.118,34.1978,912800.0],["2025-10-16",34.3872,34.4071,32.8318,33.1908,981800.0],["2025-10-17",33.4799,34.3673,33.2207,34.1978,1262200.0],["2025-10-20",34.3174,34.9555,34.3074,34.786,599800.0],["2025-10-21",34.6265,35.1051,34.1579,34.6464,1165600.0],["2025-10-22",35.0751,36.4411,34.3872,36.1719,1356200.0],["2025-10-23",36.9296,39.4122,36.9097,39.0333,1784800.0],["2025-10-24",39.0034,40.15,38.6544,39.462,956900.0],["2025-10-27",39.8808,40.1599,39.133,39.8907,1203100.0],["2025-10-28",39.3025,39.5518,37.9864,38.2855,981200.0],["2025-10-29",38.0463,39.7512,37.7571,39.0632,1186900.0],["2025-10-30",40.0104,41.5458,36.9296,36.9894,1808500.0],["2025-10-31",36.6305,36.6803,34.6165,35.4839,2202700.0],["2025-11-03",35.3344,36.8,35.0552,36.7003,1397200.0],["2025-11-04",35.7531,36.6205,34.2177,36.3912,1474000.0],["2025-11-05",36.5308,36.5408,35.3344,36.1021,1423600.0],["2025-11-06",36.2915,37.8369,36.142,36.471,1204600.0],["2025-11-07",36.7601,36.9495,35.3344,36.3414,1195900.0],["2025-11-10",36.4211,37.2786,35.7132,36.79,1112000.0],["2025-11-11",36.9894,37.3683,36.3414,36.9794,758000.0],["2025-11-12",36.6106,37.4082,36.4311,36.6405,1410000.0],["2025-11-13",36.5806,37.0492,36.0123,36.2716,723800.0],["2025-11-14",36.3912,37.5577,35.9824,36.9994,614500.0],["2025-11-17",36.78,37.4181,35.783,36.1818,926600.0],["2025-11-18",35.9625,36.7601,35.6135,36.7202,774100.0],["2025-11-19",35.4241,36.142,34.9954,35.6135,695100.0],["2025-11-20",35.5836,36.3713,34.128,34.2376,545000.0],["2025-11-21",34.1379,34.7062,33.8089,34.3772,653700.0],["2025-11-24",34.0083,34.467,33.4201,34.3673,850400.0],["2025-11-25",34.0482,34.5168,33.1509,34.0881,662500.0],["2025-11-26",34.1778,34.7262,33.9784,34.3074,691000.0],["2025-11-28",34.0582,34.7162,34.0582,34.4271,306200.0],["2025-12-01",34.5567,35.3443,34.4769,34.9754,563600.0],["2025-12-02",34.467,34.6564,33.4001,34.5168,716300.0],["2025-12-03",34.4969,34.786,33.6195,34.2077,818400.0],["2025-12-04",34.128,34.4969,33.5796,33.9585,656300.0],["2025-12-05",33.8987,34.3274,33.3902,33.44,658800.0],["2025-12-08",33.2406,33.3004,32.1638,32.5228,870400.0],["2025-12-09",32.5527,32.8119,31.9246,32.3832,997900.0],["2025-12-10",32.2037,32.2037,31.0272,31.5955,1940900.0],["2025-12-11",31.1768,31.4261,30.6185,31.1269,1337800.0],["2025-12-12",30.9475,31.3563,30.4091,31.107,1015100.0],["2025-12-15",31.0272,31.2765,30.6384,30.8777,852000.0],["2025-12-16",30.5287,30.7481,29.2625,29.761,1357400.0],["2025-12-17",29.8208,29.9206,28.8238,29.3622,830500.0],["2025-12-18",29.2127,29.2426,28.0162,28.2057,1301000.0],["2025-12-19",28.2057,28.5945,27.2685,27.4779,2268500.0],["2025-12-22",27.767,28.0661,26.4908,26.5307,1404900.0],["2025-12-23",26.6404,26.6404,25.9823,26.2116,1303100.0],["2025-12-24",26.0521,26.3612,25.7032,26.2715,749800.0],["2025-12-26",26.2316,26.5706,25.7929,25.9424,942700.0],["2025-12-29",26.2116,26.2116,25.8128,25.9325,807600.0],["2025-12-30",25.6832,25.8727,25.2146,25.2346,1288200.0],["2025-12-31",25.2445,25.4041,24.7859,25.3642,1576900.0],["2026-01-02",25.0451,25.4838,24.7859,25.1149,1181200.0],["2026-01-05",26.082,26.7201,25.4938,25.7131,1526200.0],["2026-01-06",25.7331,25.9823,24.5566,24.5666,1606000.0],["2026-01-07",24.5067,24.8457,22.5925,22.8617,2947500.0],["2026-01-08",22.9614,23.8786,22.8218,23.5795,1893800.0],["2026-01-09",23.43,23.6692,22.5426,22.9015,1377600.0],["2026-01-12",22.8317,22.9314,22.0042,22.0341,1138000.0],["2026-01-13",22.0541,22.742,21.7649,22.7121,1276800.0],["2026-01-14",22.7221,24.6363,22.7221,23.8886,1942800.0],["2026-01-15",23.4499,24.2475,22.9314,24.2276,1223100.0],["2026-01-16",23.9384,24.1677,23.1608,23.2306,1214300.0],["2026-01-20",23.1608,23.4698,22.4928,22.7819,1040400.0],["2026-01-21",23.2804,25.1349,23.1707,24.9554,2047400.0],["2026-01-22",24.8756,25.2047,24.2276,24.756,1343300.0],["2026-01-23",25.1049,25.7331,24.407,24.4669,1130400.0],["2026-01-26",23.5496,23.9285,22.0142,22.1438,1911400.0],["2026-01-27",22.084,22.4429,21.735,22.0042,1268700.0],["2026-01-28",22.2335,22.3332,21.7649,21.9245,1042300.0],["2026-01-29",22.2236,22.8816,22.1039,22.2136,1194600.0],["2026-01-30",22.3332,22.9614,22.1039,22.6722,1080600.0],["2026-02-02",21.8746,22.6124,21.4858,22.423,1153500.0],["2026-02-03",22.403,23.2904,21.7749,23.2704,1186700.0],["2026-02-04",23.42,24.078,23.42,23.8088,906600.0],["2026-02-05",23.6393,23.9584,23.2006,23.5297,859900.0],["2026-02-06",23.5097,24.8258,23.5097,24.4669,1015700.0],["2026-02-09",24.3372,24.756,24.098,24.6663,1030500.0],["2026-02-10",24.6762,24.6762,24.0282,24.1279,928100.0],["2026-02-11",24.7261,24.8956,24.0381,24.3572,777600.0],["2026-02-12",24.3273,24.3372,22.5326,22.742,958100.0],["2026-02-13",22.5825,23.2405,22.5825,23.1009,731600.0],["2026-02-17",23.5596,23.5596,22.1737,22.4529,1245800.0],["2026-02-18",22.6323,22.762,21.9344,22.2934,1095600.0],["2026-02-19",20.4389,21.7251,19.5615,21.5256,2153000.0],["2026-02-20",21.0471,21.3761,20.2694,20.6582,2841100.0],["2026-02-23",20.5984,21.1368,20.419,21.0072,2049500.0],["2026-02-24",20.9573,21.6652,20.8975,21.6453,1736500.0],["2026-02-25",22.6523,23.2206,22.1239,23.0411,1720400.0],["2026-02-26",22.9913,23.9085,22.742,23.5596,1454300.0],["2026-02-27",23.739,24.1279,22.8617,24.088,1960000.0],["2026-03-02",25.2645,25.2944,24.3971,24.8557,1221500.0],["2026-03-03",24.9953,25.2047,24.2375,24.9454,1233700.0],["2026-03-04",24.8158,26.3712,24.5865,26.3712,1163400.0],["2026-03-05",26.6603,27.7271,26.5107,26.9993,1697800.0],["2026-03-06",27.2685,27.5177,26.3213,26.75,1133300.0],["2026-03-09",27.1389,27.2485,25.0551,25.1548,1415300.0],["2026-03-10",25.5038,26.3512,24.8358,25.6433,1017300.0],["2026-03-11",26.0721,28.3353,26.0621,28.2854,1695200.0],["2026-03-12",28.7441,29.9206,28.5945,28.6743,1539300.0],["2026-03-13",28.2655,28.7441,27.8268,28.4848,789300.0],["2026-03-16",28.1658,28.5447,27.6374,28.1359,901000.0],["2026-03-17",28.9933,30.768,28.8238,29.7311,1769400.0],["2026-03-18",30.2097,32.8318,29.9305,32.8119,2539000.0],["2026-03-19",33.4301,34.3972,31.5856,32.0342,3066000.0],["2026-03-20",32.2536,33.8687,31.8647,33.7192,2776400.0],["2026-03-23",32.0143,33.2406,31.2167,32.3533,1614400.0],["2026-03-24",32.8717,35.0253,32.8318,32.9615,2266400.0],["2026-03-25",32.4729,33.8089,32.433,32.5926,2089700.0],["2026-03-26",33.1509,34.8259,32.782,34.2476,1304000.0],["2026-03-27",34.4869,35.0851,33.6893,34.7262,1112000.0],["2026-03-30",35.0652,35.464,34.118,34.8359,1221200.0],["2026-03-31",34.9555,35.6135,32.8318,33.5497,1337500.0],["2026-04-01",32.4829,33.3304,30.4889,31.5058,1838200.0],["2026-04-02",32.7521,32.9216,31.3263,31.5557,1426200.0],["2026-04-06",30.8179,32.4829,30.7481,32.443,873800.0],["2026-04-07",32.3732,33.4201,32.3732,32.9315,834900.0],["2026-04-08",30.2197,32.7421,29.9106,32.5826,1557300.0],["2026-04-09",32.7022,33.1908,30.09,30.439,1277700.0],["2026-04-10",29.9106,31.0272,29.5716,30.5586,807200.0],["2026-04-13",31.2167,32.0841,30.5985,31.2266,831800.0],["2026-04-14",31.2266,31.3463,29.9903,30.0402,776200.0],["2026-04-15",29.9405,31.9644,29.9405,31.5457,1197000.0],["2026-04-16",31.9046,33.121,31.8548,32.7621,940000.0],["2026-04-17",30.6185,30.6583,28.7042,29.3523,1722300.0],["2026-04-20",29.4819,30.3293,29.4819,30.09,881800.0],["2026-04-21",30.2994,31.4061,29.8408,31.1269,980100.0],["2026-04-22",31.4261,31.8049,31.0073,31.2067,667000.0],["2026-04-23",31.2067,31.5656,30.6583,31.1269,632800.0],["2026-04-24",31.1469,31.7451,30.6583,31.4261,556600.0],["2026-04-27",31.7152,33.4699,31.4261,32.2935,990800.0],["2026-04-28",32.6723,32.9116,31.7551,32.5527,728000.0],["2026-04-29",33.2007,34.8857,32.9714,34.0283,1432400.0],["2026-04-30",33.6993,34.1579,32.1339,33.0412,1773000.0],["2026-05-01",32.5427,33.3802,31.9146,33.1808,976500.0],["2026-05-04",33.5497,34.5368,32.7022,34.0981,794100.0],["2026-05-05",33.6793,35.2247,33.45,35.135,1028000.0],["2026-05-06",33.0313,33.6693,32.2037,32.6923,1138700.0],["2026-05-07",31.8647,32.5527,31.0671,32.4829,928200.0],["2026-05-08",32.2237,33.7591,31.6853,33.45,753600.0],["2026-05-11",33.83,34.94,33.45,34.88,904000.0],["2026-05-12",35.23,35.23,34.28,34.39,732600.0],["2026-05-13",34.41,34.48,33.2,33.84,795900.0],["2026-05-14",34.0,34.23,32.92,33.11,728100.0],["2026-05-15",33.51,34.5,33.49,33.89,1271300.0],["2026-05-18",33.55,35.15,32.34,34.54,1035200.0],["2026-05-19",34.69,34.69,33.22,34.34,762600.0],["2026-05-20",34.22,34.55,32.74,33.48,906600.0],["2026-05-21",33.98,34.0,31.75,31.84,744800.0],["2026-05-22",31.75,32.67,31.41,32.45,601300.0],["2026-05-26",31.9,32.79,31.18,31.67,501300.0],["2026-05-27",31.11,32.2,30.59,32.02,515400.0],["2026-05-28",32.92,33.91,32.53,33.62,591900.0],["2026-05-29",33.47,34.08,33.05,33.22,851400.0],["2026-06-01",34.0,35.1,33.54,34.92,601400.0],["2026-06-02",34.54,35.95,34.49,35.66,592700.0],["2026-06-03",36.0,36.43,35.2,35.51,603600.0],["2026-06-04",33.77,34.49,33.43,33.75,810600.0],["2026-06-05",33.38,34.33,32.91,33.15,773500.0],["2026-06-08",33.76,34.25,33.0,33.32,468300.0],["2026-06-09",32.88,33.12,31.19,31.38,1214800.0],["2026-06-10",31.58,32.04,31.13,31.15,863300.0],["2026-06-11",31.73,32.45,30.11,30.39,1207400.0],["2026-06-12",30.04,31.15,29.95,30.67,1001500.0],["2026-06-15",29.12,29.2,28.29,28.88,885800.0],["2026-06-16",28.5,28.88,28.2,28.52,727100.0],["2026-06-17",28.45,28.5,27.5,27.68,1083900.0],["2026-06-18",27.42,27.62,26.53,27.4,2150300.0],["2026-06-22",27.71,27.95,26.96,27.9,929400.0],["2026-06-23",26.4,27.67,26.05,27.2,2135200.0],["2026-06-24",26.48,27.51,26.2,26.8,1000700.0],["2026-06-25",26.68,27.96,26.61,27.31,1495500.0],["2026-06-26",26.95,27.15,26.32,27.1,1824100.0],["2026-06-29",27.72,29.3,27.5,28.1,1329700.0],["2026-06-30",28.56,28.91,27.26,27.54,844400.0],["2026-07-01",27.21,28.77,27.21,28.65,877500.0],["2026-07-02",28.7,29.48,28.31,28.48,689900.0],["2026-07-06",28.39,29.59,28.3,28.88,686852.514238],["2026-07-07",28.96,28.99,27.89,28.65,826749.477978],["2026-07-08",29.56,31.46,29.42,30.76,1054099.854052],["2026-07-09",30.62,31.3,30.34,31.28,960578.26446],["2026-07-10",31.64,31.84,30.26,30.97,736486.811121],["2026-07-13",31.67,33.88,31.67,33.46,1029100.180389],["2026-07-14",33.89,33.89,32.99,33.58,1102303.30854],["2026-07-15",33.4,33.4,31.68,32.55,983636.530475],["2026-07-16",33.26,33.9,32.8224,33.46,646125.806922],["2026-07-17",34.03,35.17,33.67,35.13,743962.119217],["2026-07-20",34.85,35.83,34.64,34.66,700607.104649],["2026-07-21",35,35.79,34.04,35.4,1054991.25689],["2026-07-22",35.88,36.06,34.55,34.88,529968.643875],["2026-07-23",36.05,36.05,33.82,33.94,884658.329521],["2026-07-24",33.53,34.25,32.67,33.45,724522.866814],["2026-07-27",32.63,34.15,32.61,34.07,1283474.639153],["2026-07-28",34.17,34.73,32.73,33.74,826554.889128],["2026-07-29",34.66,35.44,34.28,34.62,992962.208621],["2026-07-30",36,39.91,35.831061,38.08,2388618.917609],["2026-07-31",38.38,38.8682,35.315,35.62,1431129.427083],["2026-08-03",34.82,35.27,32.73,32.89,1333063.161433],["2026-08-04",32.31,33.445,31.857,33.33,953889.016193],["2026-08-05",33.24,33.345,31.17,31.2,1048770.992361],["2026-08-06",31.72,31.79,30.46,31.37,978574.5406],["2026-08-07",30.78,31.68,29.8,31.15,802798.172053],["2026-08-10",31.86,32.8366,31.86,32.32,243901.032194],["2026-08-11",32.78,34.39,32.51,34.05,1164364.410396],["2026-08-12",33.55,35.16,33.55,35.04,839338.041039],["2026-08-13",34.74,35.63,34.125,35.6,484630.490274],["2026-08-14",35.82,35.82,35.06,35.26,592144.810322]]}