{"t":"DEI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-10-25",11.648,11.8111,11.6134,11.7765,4310700.0],["2006-10-26",11.7271,11.8605,11.6282,11.8605,2403900.0],["2006-10-27",11.8605,11.8605,11.7073,11.8259,1675700.0],["2006-10-30",11.8605,11.9593,11.737,11.8061,1101800.0],["2006-10-31",11.7864,11.8605,11.737,11.7864,2199500.0],["2006-11-01",11.7518,11.821,11.7469,11.8111,1585200.0],["2006-11-02",11.8111,11.8358,11.6381,11.6826,2192900.0],["2006-11-03",11.653,11.6628,11.3663,11.4652,2997700.0],["2006-11-06",11.391,11.4948,11.3614,11.3812,2595700.0],["2006-11-07",11.3762,11.6134,11.3762,11.5146,1179700.0],["2006-11-08",11.4899,11.6332,11.4503,11.5541,1369400.0],["2006-11-09",11.5393,11.7024,11.5245,11.6628,887100.0],["2006-11-10",11.6876,11.9346,11.6628,11.9099,1051500.0],["2006-11-13",11.9594,12.157,11.9248,12.0137,1472100.0],["2006-11-14",12.0137,12.1867,11.989,12.1274,1088000.0],["2006-11-15",12.1076,12.1817,12.0236,12.078,778300.0],["2006-11-16",12.0335,12.1076,12.0187,12.0928,1089500.0],["2006-11-17",12.0829,12.1076,11.9001,12.078,490700.0],["2006-11-20",12.7253,12.7846,12.3695,12.503,2497100.0],["2006-11-21",12.4437,12.8242,12.4041,12.7896,850600.0],["2006-11-22",12.7995,13.2442,12.7896,12.8439,575000.0],["2006-11-24",12.8489,13.1158,12.8489,13.0268,206400.0],["2006-11-27",13.0515,13.1454,12.7006,12.7846,547200.0],["2006-11-28",12.7253,12.7303,12.2954,12.5277,937300.0],["2006-11-29",12.5326,12.8983,12.5326,12.7846,413700.0],["2006-11-30",12.7253,13.1454,12.6364,12.9971,252800.0],["2006-12-01",13.0219,13.1059,12.8192,12.8588,373000.0],["2006-12-04",12.9131,13.1948,12.8637,13.091,702400.0],["2006-12-05",13.0416,13.1948,12.9971,13.1454,555900.0],["2006-12-06",13.0713,13.091,12.5128,12.923,402600.0],["2006-12-07",12.923,12.9576,12.8291,12.8934,239100.0],["2006-12-08",12.8983,12.8983,12.5128,12.6413,368300.0],["2006-12-11",12.7155,13.0466,12.7155,12.8489,437300.0],["2006-12-12",12.8489,13.0466,12.7846,12.9082,514200.0],["2006-12-13",12.7995,12.9181,12.755,12.8835,231100.0],["2006-12-14",12.9181,13.1899,12.9181,12.9724,1878900.0],["2006-12-15",13.0219,13.3777,13.0219,13.096,4067100.0],["2006-12-18",13.2097,13.2245,13.0416,13.1306,456200.0],["2006-12-19",13.0812,13.0812,12.844,12.9922,732200.0],["2006-12-20",12.9329,13.0713,12.8489,12.9428,265000.0],["2006-12-21",12.8736,13.0317,12.8588,12.9626,509600.0],["2006-12-22",12.9477,12.9675,12.6018,12.7006,337100.0],["2006-12-26",12.7501,12.8588,12.6562,12.6809,166800.0],["2006-12-27",12.661,13.0433,12.6064,12.9986,792000.0],["2006-12-28",12.9738,13.0533,12.8149,13.0384,941100.0],["2006-12-29",13.0532,13.2916,12.9142,13.2022,526900.0],["2007-01-03",13.2022,13.3909,13.1128,13.2469,558900.0],["2007-01-04",13.1079,13.1128,12.805,13.0185,851200.0],["2007-01-05",12.9738,13.0533,12.7305,12.7603,439000.0],["2007-01-08",12.8596,12.8596,12.5617,12.6411,608500.0],["2007-01-09",12.4376,12.661,12.4376,12.5319,598700.0],["2007-01-10",12.527,12.7951,12.5071,12.7305,286600.0],["2007-01-11",12.7851,13.227,12.7851,13.0681,775100.0],["2007-01-12",13.0582,13.1774,12.9391,12.9589,382700.0],["2007-01-16",13.1823,13.2469,13.0086,13.1774,438500.0],["2007-01-17",13.1575,13.4803,13.1426,13.4753,516600.0],["2007-01-18",13.51,13.7633,13.51,13.6292,322500.0],["2007-01-19",13.6093,13.8328,13.5498,13.7285,189400.0],["2007-01-22",13.8427,13.8675,13.3363,13.5249,917400.0],["2007-01-23",13.4753,13.4951,13.232,13.3462,606700.0],["2007-01-24",13.3909,13.515,13.2866,13.3809,837300.0],["2007-01-25",13.4157,13.7136,13.3909,13.5994,1506500.0],["2007-01-26",13.5448,13.6143,13.3859,13.4803,804400.0],["2007-01-29",13.5299,13.5796,13.4505,13.5547,506200.0],["2007-01-30",13.6292,13.654,13.3909,13.52,914400.0],["2007-01-31",13.4902,13.6888,13.4306,13.5845,1439500.0],["2007-02-01",13.5895,13.7682,13.5795,13.7682,616200.0],["2007-02-02",13.942,14.3839,13.9172,14.2995,1087500.0],["2007-02-05",14.2995,14.2995,14.1257,14.2498,534800.0],["2007-02-06",14.2101,14.3045,14.1555,14.2945,992800.0],["2007-02-07",14.23,14.4782,14.23,14.2796,324600.0],["2007-02-08",14.2598,14.4087,14.22,14.4038,298900.0],["2007-02-09",14.3988,14.3988,13.9867,14.1505,291700.0],["2007-02-12",14.1307,14.1307,13.4058,13.8278,679000.0],["2007-02-13",13.8526,13.9718,13.664,13.9172,691500.0],["2007-02-14",13.9519,13.9519,13.7335,13.7831,371700.0],["2007-02-15",13.8079,14.1704,13.7086,14.0264,1059200.0],["2007-02-16",14.0016,14.081,13.9221,14.0562,248100.0],["2007-02-20",13.9321,14.4981,13.9321,14.3839,411800.0],["2007-02-21",14.5329,14.5378,14.23,14.2747,867600.0],["2007-02-22",14.3243,14.3343,14.0512,14.1108,226500.0],["2007-02-23",14.1158,14.1406,13.8874,13.9867,696800.0],["2007-02-26",14.0264,14.0512,13.8477,13.9768,395900.0],["2007-02-27",13.9023,13.9023,13.4306,13.7086,900500.0],["2007-02-28",13.6888,13.7782,13.5547,13.7533,579400.0],["2007-03-01",13.5845,13.9519,11.0027,13.7583,1014100.0],["2007-03-02",13.8129,13.8228,13.5944,13.664,889100.0],["2007-03-05",13.6044,13.6143,13.093,13.1625,552200.0],["2007-03-06",13.1674,13.4852,13.1674,13.2965,846100.0],["2007-03-07",13.3363,13.3561,13.1029,13.1178,344200.0],["2007-03-08",13.2022,13.4654,13.2022,13.3164,827600.0],["2007-03-09",13.2816,13.654,13.2816,13.5895,885500.0],["2007-03-12",13.5895,13.6242,13.5299,13.5895,195800.0],["2007-03-13",13.5249,13.654,13.3412,13.4058,571600.0],["2007-03-14",13.2816,13.4554,13.227,13.3561,987400.0],["2007-03-15",13.3958,13.4058,13.1178,13.2667,1852400.0],["2007-03-16",13.2717,13.3164,13.1178,13.1972,157500.0],["2007-03-19",13.2519,13.3859,13.083,13.2072,328900.0],["2007-03-20",13.1526,13.1526,12.9192,12.9887,1098200.0],["2007-03-21",13.0185,13.2668,12.944,13.1228,705500.0],["2007-03-22",13.1277,13.3114,12.9589,12.9688,222900.0],["2007-03-23",13.0185,13.0185,12.8348,12.9093,1056900.0],["2007-03-26",12.9093,13.0086,12.7951,12.8993,785500.0],["2007-03-27",12.944,12.954,12.6064,12.6411,316300.0],["2007-03-28",12.6786,12.6786,12.1587,12.4937,765500.0],["2007-03-29",12.4937,12.6236,12.4287,12.5487,282500.0],["2007-03-30",12.5487,12.7636,12.4487,12.7636,1026700.0],["2007-04-02",12.7586,13.0286,12.7086,12.9936,267900.0],["2007-04-03",13.0186,13.0286,12.7086,12.9086,722200.0],["2007-04-04",12.9736,13.0336,12.9036,13.0086,404100.0],["2007-04-05",12.9486,13.1936,12.9486,13.1086,549600.0],["2007-04-09",13.1086,13.2536,13.0836,13.2436,547500.0],["2007-04-10",13.2736,13.3886,13.2386,13.3736,371300.0],["2007-04-11",12.9286,13.4536,12.9286,13.1586,501700.0],["2007-04-12",12.7136,13.1986,12.7136,12.9836,594600.0],["2007-04-13",13.0186,13.2236,12.9786,13.1636,733000.0],["2007-04-16",13.1436,13.2986,13.1286,13.1936,723700.0],["2007-04-17",13.2336,13.4486,13.1986,13.3036,794800.0],["2007-04-18",13.2336,13.3486,13.2236,13.2686,583300.0],["2007-04-19",13.2936,13.3836,13.2086,13.2536,348800.0],["2007-04-20",13.2536,13.4936,13.2286,13.3586,682200.0],["2007-04-23",13.3586,13.6035,13.3136,13.4986,488300.0],["2007-04-24",13.4986,13.4986,13.2836,13.3536,526700.0],["2007-04-25",13.4086,13.4486,13.2136,13.3236,512600.0],["2007-04-26",13.3886,13.5086,13.2436,13.5086,311800.0],["2007-04-27",13.4986,13.5286,13.2786,13.3736,1068900.0],["2007-04-30",12.9286,13.3736,12.9286,13.0236,302100.0],["2007-05-01",13.0036,13.0686,12.6936,12.8386,394400.0],["2007-05-02",12.7836,13.0436,12.7836,12.8986,815300.0],["2007-05-03",12.9386,12.9386,12.7486,12.8686,538700.0],["2007-05-04",12.8986,12.9386,12.7986,12.8286,428000.0],["2007-05-07",12.7736,12.8886,12.6986,12.7986,488400.0],["2007-05-08",12.8386,12.8386,12.7186,12.7286,299500.0],["2007-05-09",12.8386,13.1786,12.7236,13.1736,943500.0],["2007-05-10",13.1136,13.2436,13.0386,13.0636,426600.0],["2007-05-11",13.1436,13.3486,12.9736,13.1336,591600.0],["2007-05-14",13.2586,13.3286,13.1736,13.1986,619700.0],["2007-05-15",13.1636,13.1686,13.0236,13.0836,825100.0],["2007-05-16",13.0786,13.2236,12.7886,12.9236,729600.0],["2007-05-17",12.7486,12.8736,12.5537,12.6586,1675100.0],["2007-05-18",12.6636,12.7286,12.5037,12.7286,648900.0],["2007-05-21",12.6786,12.9936,12.5487,12.7486,361500.0],["2007-05-22",12.7486,12.8286,12.5587,12.7836,542400.0],["2007-05-23",12.7836,13.1036,12.7836,12.9536,462200.0],["2007-05-24",12.9086,12.9086,12.4737,12.6036,826700.0],["2007-05-25",12.6537,12.8636,12.6087,12.7336,1093100.0],["2007-05-29",12.7486,13.0186,12.7286,12.8986,999800.0],["2007-05-30",12.9736,13.4436,12.8736,13.2736,1717000.0],["2007-05-31",13.2736,13.3736,13.0436,13.1836,5019600.0],["2007-06-01",13.1436,13.2486,13.1136,13.1886,1087900.0],["2007-06-04",13.1336,13.2036,13.0686,13.1836,1049700.0],["2007-06-05",13.1786,13.1886,13.0136,13.0486,807700.0],["2007-06-06",12.9786,13.0886,12.7486,13.0786,1862800.0],["2007-06-07",13.0286,13.0686,12.8486,13.0036,1868100.0],["2007-06-08",13.0586,13.6485,12.9436,13.4036,2100900.0],["2007-06-11",13.3586,13.4286,13.2286,13.3886,1188800.0],["2007-06-12",13.2336,13.3986,13.0686,13.0736,1389600.0],["2007-06-13",12.9486,13.2686,12.9486,13.2686,1204200.0],["2007-06-14",13.2186,13.2886,13.0986,13.2736,766900.0],["2007-06-15",13.3236,13.5635,13.3236,13.5436,1328500.0],["2007-06-18",13.4886,13.5535,13.3036,13.5385,747700.0],["2007-06-19",13.5935,13.5935,13.4236,13.5735,789900.0],["2007-06-20",13.5736,13.5936,13.2636,13.3286,2059600.0],["2007-06-21",13.2986,13.3886,13.1486,13.3186,1547300.0],["2007-06-22",13.2736,13.3636,12.8636,12.9486,2573100.0],["2007-06-25",12.8636,12.9986,12.4187,12.5637,1359800.0],["2007-06-26",12.5887,12.6237,12.4137,12.4187,957100.0],["2007-06-27",12.4313,12.5873,12.1443,12.5068,2314300.0],["2007-06-28",12.4464,12.829,12.4262,12.7082,874400.0],["2007-06-29",12.6226,12.7434,12.3406,12.4564,1126900.0],["2007-07-02",12.5873,12.8693,12.5672,12.6427,843400.0],["2007-07-03",12.6981,12.8894,12.6276,12.7988,476200.0],["2007-07-05",13.0153,13.2469,12.7636,12.965,597500.0],["2007-07-06",13.0304,13.1059,12.8492,12.9599,485000.0],["2007-07-09",12.975,13.0254,12.8592,12.9499,396100.0],["2007-07-10",12.8995,12.9599,12.5722,12.6276,556400.0],["2007-07-11",12.6125,12.6125,12.3356,12.4866,606300.0],["2007-07-12",12.537,12.7988,12.3507,12.5873,1679400.0],["2007-07-13",12.4564,12.5974,12.3406,12.537,557500.0],["2007-07-16",12.5873,12.5873,12.4111,12.4615,541900.0],["2007-07-17",12.4615,12.4715,12.3507,12.3859,727700.0],["2007-07-18",12.3859,12.396,12.2248,12.3155,971600.0],["2007-07-19",12.3859,12.4665,12.3507,12.3859,653000.0],["2007-07-20",12.391,12.4715,12.1694,12.3306,704900.0],["2007-07-23",12.3809,12.396,11.817,11.8271,626100.0],["2007-07-24",11.8271,12.4715,11.4797,11.6307,2202700.0],["2007-07-25",11.8673,11.8673,11.4797,11.7062,975400.0],["2007-07-26",11.6307,11.7062,11.4041,11.5804,1070600.0],["2007-07-27",11.4545,12.0285,11.4041,11.4847,1594400.0],["2007-07-30",11.5804,11.6911,11.4948,11.5804,1381600.0],["2007-07-31",11.7314,11.9781,11.5753,11.6106,1516700.0],["2007-08-01",11.6106,11.817,11.3538,11.7817,1185400.0],["2007-08-02",11.7817,12.2299,11.7767,11.812,513800.0],["2007-08-03",11.7264,11.8673,11.5653,11.6055,820800.0],["2007-08-06",11.5804,11.8976,11.5753,11.8825,613100.0],["2007-08-07",11.8825,11.9832,11.5753,11.8069,1128200.0],["2007-08-08",11.8522,12.7837,11.8371,12.3658,1165700.0],["2007-08-09",12.4363,12.8038,12.1543,12.3104,2726400.0],["2007-08-10",12.3356,12.3557,11.9127,12.0134,1744800.0],["2007-08-13",12.2097,12.5924,12.0033,12.2097,876000.0],["2007-08-14",12.2097,12.2097,11.6307,11.6559,1592100.0],["2007-08-15",11.7062,12.1342,11.5753,11.6206,1610200.0],["2007-08-16",11.5652,11.7415,11.53,11.6861,1361300.0],["2007-08-17",11.8774,12.0587,11.7163,11.958,1347800.0],["2007-08-20",11.8976,12.2701,11.8824,12.1795,713400.0],["2007-08-21",12.1392,12.3859,12.0788,12.2852,710100.0],["2007-08-22",12.2601,12.6175,12.2147,12.2349,550200.0],["2007-08-23",12.2752,12.3859,11.968,12.0134,420100.0],["2007-08-24",12.0587,12.2047,11.9831,12.109,379500.0],["2007-08-27",12.0536,12.2299,11.963,12.0285,339400.0],["2007-08-28",11.9328,11.9831,11.5753,11.5753,342000.0],["2007-08-29",11.5854,11.9278,11.5753,11.8371,572600.0],["2007-08-30",11.8069,12.1141,11.7918,12.0536,308700.0],["2007-08-31",12.245,12.4111,12.1745,12.3104,422800.0],["2007-09-04",12.3406,12.7132,12.3205,12.537,486100.0],["2007-09-05",12.5018,12.5068,12.2399,12.3708,524700.0],["2007-09-06",12.3809,12.4363,12.2752,12.3608,388600.0],["2007-09-07",12.2852,12.2852,11.9278,11.9831,515300.0],["2007-09-10",11.9831,11.9932,11.7213,11.8371,319300.0],["2007-09-11",11.8422,11.9831,11.7666,11.8875,248700.0],["2007-09-12",11.8422,11.963,11.812,11.8573,265600.0],["2007-09-13",11.8875,12.1694,11.8573,12.109,216300.0],["2007-09-14",12.0687,12.0687,11.8825,12.0285,198900.0],["2007-09-17",12.0234,12.0234,11.8019,11.958,407100.0],["2007-09-18",11.9832,12.4413,11.8925,12.3708,392400.0],["2007-09-19",12.3859,12.678,12.3507,12.4917,594100.0],["2007-09-20",12.4061,12.4564,12.1644,12.2148,329600.0],["2007-09-21",12.2299,12.4212,12.0234,12.1141,719700.0],["2007-09-24",12.0939,12.5722,12.0687,12.5672,339600.0],["2007-09-25",12.4715,12.4967,12.2349,12.3104,278800.0],["2007-09-26",12.3434,12.4347,12.1862,12.1963,304900.0],["2007-09-27",12.2673,12.5412,12.171,12.531,284000.0],["2007-09-28",12.5614,12.6071,12.2267,12.5412,493700.0],["2007-10-01",12.5412,13.0483,12.4955,12.9266,343100.0],["2007-10-02",13.0077,13.2511,12.9976,13.1751,711800.0],["2007-10-03",13.1852,13.2613,12.957,13.241,554800.0],["2007-10-04",13.2663,13.4134,13.1497,13.3373,510300.0],["2007-10-05",13.3678,13.9814,13.3526,13.6061,709100.0],["2007-10-08",13.5605,13.809,13.4134,13.6619,265700.0],["2007-10-09",13.7481,13.8495,13.5402,13.8495,301600.0],["2007-10-10",13.88,14.1335,13.6112,13.9155,651200.0],["2007-10-11",14.0067,14.2857,13.7583,13.8445,971600.0],["2007-10-12",13.8698,13.8698,13.4337,13.5402,657600.0],["2007-10-15",13.6112,13.6112,13.17,13.2055,320700.0],["2007-10-16",13.1396,13.1396,12.8961,12.9063,311300.0],["2007-10-17",12.9671,13.1649,12.5462,12.8911,318700.0],["2007-10-18",12.8911,13.2511,12.5361,13.0736,198500.0],["2007-10-19",13.0432,13.1751,12.5767,12.5767,958100.0],["2007-10-22",12.5767,12.7896,12.4549,12.6781,360500.0],["2007-10-23",12.7136,13.0381,12.5817,13.0331,831000.0],["2007-10-24",13.0331,13.1244,12.7897,13.1244,581400.0],["2007-10-25",13.2562,13.2613,12.9164,13.1801,377800.0],["2007-10-26",13.312,13.454,13.2461,13.3475,432500.0],["2007-10-29",13.3576,13.5655,13.2511,13.4388,540900.0],["2007-10-30",13.3779,13.4489,13.2156,13.3678,492600.0],["2007-10-31",13.5503,13.6061,13.0584,13.3424,908000.0],["2007-11-01",13.2765,13.4185,12.9114,13.1396,755600.0],["2007-11-02",13.1852,13.2055,12.9722,13.1294,1080400.0],["2007-11-05",13.1396,13.3069,13.0381,13.1294,1268200.0],["2007-11-06",13.1294,13.2359,12.9316,13.2106,975600.0],["2007-11-07",13.2156,13.2156,12.7897,13.0077,866200.0],["2007-11-08",13.0686,13.0787,12.7187,13.0229,923400.0],["2007-11-09",12.9316,13.1294,12.815,13.0381,1008900.0],["2007-11-12",13.0229,13.2562,12.8911,12.9722,440300.0],["2007-11-13",13.0432,13.3221,13.0432,13.2917,636800.0],["2007-11-14",13.3982,13.5098,12.8505,12.9164,462600.0],["2007-11-15",12.8404,13.0331,12.6324,12.9722,512900.0],["2007-11-16",13.028,13.0889,12.6274,12.6781,883800.0],["2007-11-19",12.6274,12.6781,12.4905,12.5006,580500.0],["2007-11-20",12.5006,12.6781,12.247,12.384,1068400.0],["2007-11-21",12.313,12.313,12.0239,12.0898,1492300.0],["2007-11-23",12.171,12.3434,12.0848,12.2927,366000.0],["2007-11-26",12.2369,12.2369,11.6537,11.6537,1036000.0],["2007-11-27",11.674,11.8768,11.6486,11.8261,1103300.0],["2007-11-28",11.8261,12.2927,11.8261,12.1608,1682500.0],["2007-11-29",12.1456,12.2825,11.9225,12.2724,712300.0],["2007-11-30",12.4144,12.5259,11.9985,12.176,1474200.0],["2007-12-03",12.1152,12.2876,11.8413,12.2115,601500.0],["2007-12-04",12.2318,12.2876,11.6638,11.6638,824000.0],["2007-12-05",11.821,12.1811,11.745,11.963,832900.0],["2007-12-06",12.3738,12.5361,12.2014,12.5209,873500.0],["2007-12-07",12.5259,12.6781,12.2724,12.2825,352600.0],["2007-12-10",12.3535,12.4702,12.1912,12.4347,427900.0],["2007-12-11",12.4093,12.4955,11.745,11.745,1034000.0],["2007-12-12",11.9884,12.242,11.7703,11.9022,666200.0],["2007-12-13",11.9377,11.9377,11.6131,11.6638,1160800.0],["2007-12-14",11.6638,12.0594,11.5371,11.6892,1420800.0],["2007-12-17",11.6436,11.7399,11.4661,11.4762,974700.0],["2007-12-18",11.6892,11.7957,11.1009,11.5269,1072000.0],["2007-12-19",11.5168,11.7856,11.4306,11.5371,1116200.0],["2007-12-20",11.6233,11.7551,11.4153,11.5117,480900.0],["2007-12-21",11.6283,11.8565,11.4762,11.8261,761900.0],["2007-12-24",11.7247,12.0746,11.7247,12.0695,182500.0],["2007-12-26",11.9985,12.171,11.8819,11.9225,328400.0],["2007-12-27",11.8126,11.9659,11.5521,11.7258,428600.0],["2007-12-28",11.7666,11.8126,11.4856,11.5623,488000.0],["2007-12-31",11.5929,11.6236,11.4243,11.552,637300.0],["2008-01-02",11.6134,11.8126,11.3937,11.6082,811300.0],["2008-01-03",11.7155,11.9404,11.3221,11.3937,1032800.0],["2008-01-04",11.3324,11.3886,11.0462,11.0667,614300.0],["2008-01-07",11.0156,11.3426,10.9032,11.1893,999500.0],["2008-01-08",11.1995,11.6389,10.8265,10.8265,618600.0],["2008-01-09",10.9236,10.9594,10.4587,10.8674,1245300.0],["2008-01-10",10.7959,11.4294,10.6988,11.2199,1516600.0],["2008-01-11",11.1382,11.409,10.9849,11.0922,1101900.0],["2008-01-14",11.1944,11.4703,10.9849,11.2302,1248300.0],["2008-01-15",11.082,11.1331,10.7295,10.9032,516300.0],["2008-01-16",10.7806,11.317,10.7652,11.2353,816000.0],["2008-01-17",11.3375,11.4192,11.0105,11.0411,720900.0],["2008-01-18",11.1178,11.1893,10.6835,10.7908,940400.0],["2008-01-22",10.5864,10.9083,10.5098,10.893,2285200.0],["2008-01-23",10.6528,11.7871,10.5813,11.5878,1583600.0],["2008-01-24",11.6849,12.0732,11.3937,11.4601,2139000.0],["2008-01-25",11.5725,11.9608,11.1637,11.174,784000.0],["2008-01-28",11.0718,11.8075,10.8981,11.7922,653100.0],["2008-01-29",11.7871,11.9915,11.4039,11.9301,597200.0],["2008-01-30",11.9046,11.9659,11.5776,11.6593,698800.0],["2008-01-31",11.5878,11.7411,11.2199,11.6593,1070700.0],["2008-02-01",11.8279,11.9761,11.5061,11.9506,1011200.0],["2008-02-04",11.8842,11.8842,11.4141,11.4601,1047100.0],["2008-02-05",11.3937,11.5265,11.0871,11.0871,886300.0],["2008-02-06",11.0667,11.0871,10.7703,10.8572,1025800.0],["2008-02-07",10.7448,11.2455,10.6222,11.2199,825100.0],["2008-02-08",11.1382,11.317,10.6784,10.8112,942300.0],["2008-02-11",10.7397,10.847,10.5251,10.847,1062600.0],["2008-02-12",10.9083,11.1075,10.7295,11.0513,775400.0],["2008-02-13",11.6185,11.7513,10.9747,11.1382,956200.0],["2008-02-14",11.2251,11.2404,10.9236,10.9849,718700.0],["2008-02-15",10.8827,11.2404,10.6017,11.1382,1166900.0],["2008-02-19",11.2915,11.3528,10.7295,10.9287,1091900.0],["2008-02-20",10.7754,11.0565,10.7039,10.8981,962700.0],["2008-02-21",11.0002,11.0973,10.6273,10.6324,1419800.0],["2008-02-22",10.6324,10.8368,10.3974,10.8316,3861200.0],["2008-02-25",10.7754,11.1433,10.6528,11.1229,983400.0],["2008-02-26",11.036,11.2557,10.8878,11.1689,831700.0],["2008-02-27",11.1024,11.174,10.801,10.847,438000.0],["2008-02-28",10.7703,10.9696,10.6579,10.7295,633700.0],["2008-02-29",10.6017,10.8981,10.5455,10.8265,1295500.0],["2008-03-03",10.9338,10.9338,10.6784,10.8061,1216300.0],["2008-03-04",10.709,10.8981,10.6324,10.801,766700.0],["2008-03-05",10.7908,10.8776,10.6886,10.7039,849500.0],["2008-03-06",10.709,10.7192,10.52,10.5302,1278100.0],["2008-03-07",10.428,10.7295,10.1981,10.6273,1189700.0],["2008-03-10",10.6068,10.7243,10.474,10.4944,950700.0],["2008-03-11",10.6784,10.8163,10.5506,10.6937,1115400.0],["2008-03-12",10.7192,10.755,10.5966,10.6119,2171500.0],["2008-03-13",10.4842,10.8112,10.474,10.7141,1501600.0],["2008-03-14",10.7806,10.8572,10.4791,10.6017,978800.0],["2008-03-17",10.52,10.7703,10.2083,10.3616,1913600.0],["2008-03-18",10.4382,10.9747,10.4382,10.9747,1777000.0],["2008-03-19",11.0462,11.455,10.9185,11.0105,1105600.0],["2008-03-20",11.0105,11.5163,10.9338,11.4959,1503100.0],["2008-03-24",11.5469,11.8228,11.4958,11.598,878900.0],["2008-03-25",11.6338,11.7513,11.3886,11.598,926100.0],["2008-03-26",11.4805,11.5623,11.3783,11.4345,753300.0],["2008-03-27",11.5417,11.8148,11.3717,11.4129,681400.0],["2008-03-28",11.3974,11.5314,11.1913,11.2429,721000.0],["2008-03-31",11.2635,11.753,11.2429,11.3665,788000.0],["2008-04-01",11.382,11.82,11.2789,11.8096,1209500.0],["2008-04-02",11.8509,11.9127,11.5417,11.8818,974800.0],["2008-04-03",11.8457,12.1909,11.7684,12.1291,805300.0],["2008-04-04",12.0724,12.1497,11.8818,11.8972,1065900.0],["2008-04-07",12.0312,12.0982,11.9024,11.9797,918500.0],["2008-04-08",11.9333,12.0467,11.7839,11.9436,749000.0],["2008-04-09",11.9951,12.0724,11.7014,11.8045,561200.0],["2008-04-10",11.7839,12.0415,11.6808,12.0157,678900.0],["2008-04-11",11.923,12.1394,11.7427,12.0054,944300.0],["2008-04-14",11.9642,12.0724,11.8148,11.8406,508000.0],["2008-04-15",11.9591,12.0054,11.6963,11.9436,801800.0],["2008-04-16",12.0724,12.1343,11.9178,12.057,1033500.0],["2008-04-17",11.9951,12.1394,11.9282,12.057,1496000.0],["2008-04-18",12.2322,12.3558,12.1033,12.1549,714000.0],["2008-04-21",12.093,12.2012,11.9797,12.0312,1035800.0],["2008-04-22",12.0003,12.1239,11.9127,12.0054,650200.0],["2008-04-23",12.0724,12.1858,12.0054,12.057,416200.0],["2008-04-24",12.0467,12.3146,12.0106,12.2631,1031200.0],["2008-04-25",12.2631,12.3404,12.0879,12.2579,1354000.0],["2008-04-28",12.2373,12.3919,12.0415,12.3867,951300.0],["2008-04-29",12.4022,12.4795,12.2579,12.3919,660100.0],["2008-04-30",12.361,12.598,12.2373,12.2425,763600.0],["2008-05-01",12.2476,12.6598,12.2373,12.598,626700.0],["2008-05-02",12.6804,12.7423,12.3146,12.361,600600.0],["2008-05-05",12.3404,12.3713,12.1342,12.3197,494300.0],["2008-05-06",12.2631,12.5465,12.16,12.5155,742000.0],["2008-05-07",12.8402,12.8711,12.4125,12.4486,897000.0],["2008-05-08",12.5465,13.3966,12.4434,12.5155,480700.0],["2008-05-09",12.4795,12.6701,12.4176,12.4795,860400.0],["2008-05-12",12.598,12.7371,12.4279,12.6753,690000.0],["2008-05-13",12.665,12.8144,12.5825,12.6444,885700.0],["2008-05-14",12.6804,12.8968,12.5877,12.7474,1135900.0],["2008-05-15",12.6701,12.8865,12.5877,12.7835,899900.0],["2008-05-16",12.7732,12.7886,12.6186,12.701,768800.0],["2008-05-19",12.7474,12.7989,12.6031,12.7423,485400.0],["2008-05-20",12.6959,12.7783,12.4898,12.5465,496400.0],["2008-05-21",12.5722,12.7319,12.3661,12.4125,1111600.0],["2008-05-22",12.3661,12.4279,12.2631,12.4125,878100.0],["2008-05-23",12.3661,12.397,12.2064,12.3455,484200.0],["2008-05-27",12.397,12.5825,12.2682,12.3197,688600.0],["2008-05-28",12.3816,12.4022,12.2837,12.3094,1078400.0],["2008-05-29",12.2734,12.6289,12.2321,12.6237,1747500.0],["2008-05-30",12.6753,12.7216,12.4898,12.6237,1637200.0],["2008-06-02",12.5877,12.6701,12.3919,12.5362,892800.0],["2008-06-03",12.5568,12.5671,12.2579,12.3764,1189000.0],["2008-06-04",12.3094,12.4383,12.2064,12.3867,800900.0],["2008-06-05",12.4279,12.531,12.33,12.5258,825800.0],["2008-06-06",12.4176,12.5052,12.1343,12.2528,1119800.0],["2008-06-09",12.2991,12.3249,11.7684,11.8354,1437700.0],["2008-06-10",11.7375,11.7993,11.5984,11.6963,1966000.0],["2008-06-11",11.6963,11.7787,11.485,11.6499,1165800.0],["2008-06-12",11.7478,11.9385,11.6551,11.7993,1039200.0],["2008-06-13",11.856,12.16,11.6654,12.0827,492400.0],["2008-06-16",11.9848,12.3764,11.8354,12.3764,625000.0],["2008-06-17",12.4073,12.4383,11.923,11.9282,1010600.0],["2008-06-18",11.7787,11.9591,11.6396,11.686,740200.0],["2008-06-19",11.6808,12.0415,11.619,11.9951,886000.0],["2008-06-20",11.9024,12.0054,11.6911,11.7014,711400.0],["2008-06-23",11.7839,11.8199,11.5366,11.6138,681700.0],["2008-06-24",11.6293,11.6293,11.1965,11.5623,825900.0],["2008-06-25",11.5726,11.7736,11.4696,11.6242,736900.0],["2008-06-26",11.4828,11.54,11.2334,11.2438,726700.0],["2008-06-27",11.2802,11.4101,11.1191,11.3477,1482400.0],["2008-06-30",11.3997,11.6491,11.1867,11.4153,875900.0],["2008-07-01",11.2958,11.5815,11.2126,11.5815,884300.0],["2008-07-02",11.6595,11.6855,11.3737,11.3789,1155300.0],["2008-07-03",11.4672,11.514,11.1711,11.249,492500.0],["2008-07-07",11.3114,11.3529,10.9009,10.9736,750900.0],["2008-07-08",10.9736,11.6335,10.8749,11.4465,1390700.0],["2008-07-09",11.4672,11.566,10.6463,10.7606,1012700.0],["2008-07-10",10.8385,11.2698,10.6307,10.9113,1316100.0],["2008-07-11",10.8074,11.4049,10.5476,11.2126,1562300.0],["2008-07-14",11.3321,11.4724,10.5476,10.5943,1378700.0],["2008-07-15",10.5008,10.8489,10.3242,10.4229,1115600.0],["2008-07-16",10.4229,11.5036,10.2254,11.3789,1024600.0],["2008-07-17",11.3062,11.4568,11.0308,11.3114,1393600.0],["2008-07-18",11.3789,11.3789,10.9736,11.2438,674200.0],["2008-07-21",11.3218,11.4465,11.1139,11.3114,814000.0],["2008-07-22",11.2178,11.8621,11.0879,11.8206,1307900.0],["2008-07-23",11.7218,12.3194,11.4932,12.0855,2064900.0],["2008-07-24",12.1531,12.1947,11.4205,11.5504,1822400.0],["2008-07-25",11.7166,11.9816,11.4724,11.8985,1038100.0],["2008-07-28",11.8102,12.0855,11.5867,11.6283,931900.0],["2008-07-29",11.5815,12.47,11.5712,12.2778,1174600.0],["2008-07-30",12.2674,12.4441,11.8102,12.3142,1150800.0],["2008-07-31",12.0544,12.3246,11.7738,12.2258,1037100.0],["2008-08-01",12.4648,12.4804,11.9453,12.2986,777100.0],["2008-08-04",12.2518,12.3142,11.9712,12.0803,1113600.0],["2008-08-05",12.1583,12.8078,12.1167,12.7038,1494900.0],["2008-08-06",12.0803,12.735,11.9193,12.6311,2014200.0],["2008-08-07",12.6051,12.6207,12.2674,12.4233,1734600.0],["2008-08-08",12.3661,12.8441,12.3246,12.761,2031200.0],["2008-08-11",12.709,13.1299,12.6467,12.974,1628800.0],["2008-08-12",12.8597,13.0208,12.3349,12.47,1433700.0],["2008-08-13",12.5064,12.5064,12.018,12.0388,1279400.0],["2008-08-14",11.779,12.2362,11.779,12.1375,1404100.0],["2008-08-15",12.1375,12.2518,11.9141,12.0388,540100.0],["2008-08-18",12.1219,12.1219,11.7114,11.8569,738200.0],["2008-08-19",11.5088,11.779,11.4361,11.6283,901500.0],["2008-08-20",11.6283,11.7738,11.4257,11.6387,895800.0],["2008-08-21",11.4932,11.6699,11.4413,11.5296,626000.0],["2008-08-22",11.6439,11.8933,11.4413,11.805,772700.0],["2008-08-25",11.6491,11.7062,11.4932,11.54,670300.0],["2008-08-26",11.6283,11.8309,11.4828,11.7218,5436000.0],["2008-08-27",11.701,11.9816,11.6751,11.9504,610900.0],["2008-08-28",11.992,12.4492,11.9556,12.4285,778200.0],["2008-08-29",12.3401,12.4285,12.1635,12.2986,694900.0],["2008-09-02",12.5428,12.6519,12.044,12.2102,980500.0],["2008-09-03",12.3038,12.6467,12.1583,12.6051,1448000.0],["2008-09-04",12.5012,12.5791,12.2258,12.2882,716500.0],["2008-09-05",12.1999,12.2934,12.0388,12.231,681100.0],["2008-09-08",12.5999,12.7298,12.3713,12.6363,1393300.0],["2008-09-09",12.574,12.6259,11.8985,12.0388,1661400.0],["2008-09-10",12.0855,12.3505,11.8465,12.1583,625800.0],["2008-09-11",11.9816,12.3194,11.8569,12.2882,619000.0],["2008-09-12",12.1271,12.4804,11.9556,12.3973,623400.0],["2008-09-15",12.0232,12.1635,11.3166,11.3166,1510400.0],["2008-09-16",11.2438,11.5764,11.0152,11.462,2238600.0],["2008-09-17",11.3425,11.5712,10.8178,10.8645,1344700.0],["2008-09-18",11.1295,12.3298,10.3917,12.3298,2545700.0],["2008-09-19",12.3401,12.8493,11.4257,12.47,2182600.0],["2008-09-22",12.522,12.5895,11.0827,11.4049,1435900.0],["2008-09-23",11.3269,12.522,11.3269,11.7946,1551100.0],["2008-09-24",11.9868,12.0076,11.4724,11.6231,1102500.0],["2008-09-25",11.7634,11.9453,11.6075,11.8881,748200.0],["2008-09-26",11.6356,12.4895,11.4313,12.3009,1353100.0],["2008-09-29",12.0442,12.1176,10.6245,11.1955,1442400.0],["2008-09-30",11.3579,12.6257,11.2584,12.0861,1286600.0],["2008-10-01",11.8242,12.0914,11.4784,11.7613,1671000.0],["2008-10-02",11.5465,11.6146,11.0017,11.0017,1161600.0],["2008-10-03",11.2793,11.3684,10.1635,10.1635,1430700.0],["2008-10-06",10.0849,10.242,9.1681,10.242,1631800.0],["2008-10-07",10.284,10.4202,9.3724,9.4248,1416600.0],["2008-10-08",9.1681,9.6658,8.9428,9.0528,1250800.0],["2008-10-09",9.1628,9.5138,8.246,8.2513,1472500.0],["2008-10-10",7.8688,9.0057,7.8112,8.5132,2903700.0],["2008-10-13",8.6704,10.1425,8.6651,9.8177,3004300.0],["2008-10-14",10.2368,10.2368,8.4765,9.1471,2286800.0],["2008-10-15",8.9323,9.2257,7.6383,7.9474,2005900.0],["2008-10-16",7.9946,8.115,7.2244,7.2506,4154400.0],["2008-10-17",7.2192,7.9631,6.9153,7.6802,2184200.0],["2008-10-20",7.8217,7.8269,7.2559,7.4602,1402400.0],["2008-10-21",7.4288,7.8374,7.3135,7.5964,1633500.0],["2008-10-22",7.3083,7.4497,6.9468,6.9992,4010600.0],["2008-10-23",7.1511,7.172,6.2605,6.7844,2730000.0],["2008-10-24",6.2552,6.6691,6.2552,6.4543,1815400.0],["2008-10-27",6.4072,6.7582,6.0352,6.0719,1442900.0],["2008-10-28",6.2448,7.172,5.8885,7.0725,2541000.0],["2008-10-29",7.2611,7.6593,6.6848,7.3397,2179300.0],["2008-10-30",7.3711,7.5754,7.1773,7.4864,2101400.0],["2008-10-31",7.4916,8.0522,7.3345,7.9055,2216500.0],["2008-11-03",7.8583,7.9369,7.4916,7.764,1063000.0],["2008-11-04",7.8321,8.6442,7.6697,8.3194,2251800.0],["2008-11-05",8.1203,8.1989,7.8269,7.9317,2212700.0],["2008-11-06",7.7798,7.7798,7.2716,7.5231,3117000.0],["2008-11-07",7.5231,7.895,7.4235,7.8217,2342800.0],["2008-11-10",7.8741,7.9788,7.2663,7.3345,2507200.0],["2008-11-11",7.193,7.6645,7.1878,7.3764,2494800.0],["2008-11-12",7.2297,7.4288,6.7215,6.7634,3666700.0],["2008-11-13",6.7896,7.1092,6.381,6.9834,5215400.0],["2008-11-14",6.9782,6.9782,6.1767,6.2552,3348500.0],["2008-11-17",6.2867,6.47,6.0666,6.1295,2548600.0],["2008-11-18",6.1452,6.2867,5.679,5.9776,7046000.0],["2008-11-19",5.789,5.8623,5.0346,5.1917,2647500.0],["2008-11-20",4.9979,5.3384,4.4373,4.4897,4479000.0],["2008-11-21",4.7517,4.8669,4.0235,4.6731,5694800.0],["2008-11-24",4.8355,5.2337,4.5578,5.1865,5128800.0],["2008-11-25",5.5899,5.6004,5.0241,5.3542,5318300.0],["2008-11-26",5.2232,5.3489,5.0346,5.3175,3781200.0],["2008-11-28",5.3332,5.4746,5.2022,5.3437,1963800.0],["2008-12-01",5.1236,5.2127,3.9292,4.3273,4036700.0],["2008-12-02",4.2383,4.8198,4.2068,4.6941,5055100.0],["2008-12-03",4.5578,4.9874,4.3954,4.8198,3539700.0],["2008-12-04",4.7098,5.176,4.5578,4.7674,3486700.0],["2008-12-05",4.5526,5.2651,4.5421,5.1865,3268800.0],["2008-12-08",5.4275,6.5486,5.1708,6.4019,3731400.0],["2008-12-09",6.25,6.4438,5.9357,6.2762,3462600.0],["2008-12-10",6.36,6.6534,6.1295,6.5434,2882400.0],["2008-12-11",6.3338,6.601,5.7261,6.0562,6451200.0],["2008-12-12",5.7366,6.5224,5.7366,6.4438,4348500.0],["2008-12-15",6.2814,6.5853,5.8414,6.0562,2939800.0],["2008-12-16",6.1976,7.1563,6.0666,7.1563,4555200.0],["2008-12-17",6.9677,7.4078,6.7477,7.1825,3288700.0],["2008-12-18",7.1668,7.434,6.3076,6.7267,4513300.0],["2008-12-19",6.9258,7.1668,6.6691,6.9939,3701800.0],["2008-12-22",6.9153,7.0516,6.3548,6.6796,2465200.0],["2008-12-23",6.8106,6.9939,6.6377,6.8106,2349200.0],["2008-12-24",6.7267,6.8891,6.5224,6.8525,423000.0],["2008-12-26",6.7687,6.9677,6.7529,6.8839,690900.0],["2008-12-29",6.851,6.8988,6.3779,6.463,1926000.0],["2008-12-30",6.4842,6.7659,6.4098,6.7128,2135200.0],["2008-12-31",6.7659,7.2443,6.5639,6.9413,2075500.0],["2009-01-02",6.8563,6.9519,6.5799,6.6809,1307200.0],["2009-01-05",6.7181,7.0582,6.463,6.8616,2630700.0],["2009-01-06",6.9945,7.5738,6.8191,7.425,2380600.0],["2009-01-07",7.2283,7.4197,6.8191,6.8882,1910300.0],["2009-01-08",6.851,7.0742,6.7075,6.9573,2183400.0],["2009-01-09",6.9573,7.0157,6.5586,6.6384,1922600.0],["2009-01-12",6.5108,6.5267,5.873,6.0697,2248600.0],["2009-01-13",5.9527,6.3567,5.8252,5.9846,2217300.0],["2009-01-14",5.788,6.0218,5.4053,5.4638,2475500.0],["2009-01-15",5.4744,5.7295,5.1927,5.5435,3172100.0],["2009-01-16",5.8039,5.8783,5.5488,5.8145,2496300.0],["2009-01-20",5.6976,5.7348,4.9801,5.0705,3681900.0],["2009-01-21",5.113,5.6232,5.0386,5.5275,4269200.0],["2009-01-22",5.3096,5.6445,5.1768,5.3575,4072400.0],["2009-01-23",5.2884,5.671,5.1502,5.5435,2157400.0],["2009-01-26",5.6073,5.6551,5.3203,5.4531,1624600.0],["2009-01-27",5.4691,5.6179,5.2671,5.3309,2136000.0],["2009-01-28",5.586,5.9687,5.4372,5.7401,3977800.0],["2009-01-29",5.6019,5.6285,5.1236,5.1555,2485600.0],["2009-01-30",5.299,5.299,4.8525,4.9429,3061900.0],["2009-02-02",4.8525,5.2671,4.7994,5.1874,2175400.0],["2009-02-03",5.2405,5.485,5.198,5.384,2967300.0],["2009-02-04",5.3149,5.6445,5.2777,5.3734,3001600.0],["2009-02-05",5.3362,5.5541,5.1927,5.3787,3625800.0],["2009-02-06",5.3681,5.8199,5.3628,5.788,2217900.0],["2009-02-09",5.7933,5.9846,5.6338,5.9208,1647700.0],["2009-02-10",5.8464,5.9102,5.2352,5.3149,3222500.0],["2009-02-11",5.4478,5.5275,5.1395,5.4,2667600.0],["2009-02-12",5.1821,5.2458,4.6878,5.2033,4628900.0],["2009-02-13",5.2033,5.3415,4.8685,4.9695,2814100.0],["2009-02-17",4.725,4.9695,4.4911,4.5336,2665900.0],["2009-02-18",4.6081,4.6878,4.337,4.5177,2634000.0],["2009-02-19",4.4008,4.6293,4.1882,4.2732,2302900.0],["2009-02-20",4.1031,4.5655,4.0925,4.4539,3420500.0],["2009-02-23",4.539,4.6027,4.034,4.1031,3252100.0],["2009-02-24",4.1988,4.438,4.034,4.4167,4165600.0],["2009-02-25",4.3689,4.4911,4.0872,4.2892,2992700.0],["2009-02-26",4.2785,4.4911,4.135,4.1988,3208800.0],["2009-02-27",4.1882,4.3104,3.9862,3.9968,2853400.0],["2009-03-02",3.9862,4.0287,3.646,3.7205,3289600.0],["2009-03-03",3.8799,3.9277,3.6248,3.6992,3174000.0],["2009-03-04",3.7842,3.8958,3.6354,3.7736,2594900.0],["2009-03-05",3.7577,3.7683,3.3431,3.3803,3659800.0],["2009-03-06",3.4972,3.4972,3.173,3.4281,4470400.0],["2009-03-09",3.4547,3.5929,3.4281,3.5663,3333000.0],["2009-03-10",3.646,4.2147,3.6088,4.2041,4880900.0],["2009-03-11",4.2626,4.4645,4.0606,4.3529,4061400.0],["2009-03-12",4.3476,4.7303,4.1988,4.6718,3349300.0],["2009-03-13",4.6134,4.8153,4.4645,4.7409,2596600.0],["2009-03-16",4.7781,4.8153,4.2732,4.2892,2726200.0],["2009-03-17",4.252,4.6187,4.1457,4.5921,3601600.0],["2009-03-18",4.438,5.0279,4.3689,4.9163,4297300.0],["2009-03-19",5.0492,5.1023,4.3636,4.4114,4105900.0],["2009-03-20",4.4008,4.4592,4.0394,4.0925,4198000.0],["2009-03-23",4.1988,4.6825,4.1616,4.6027,5395800.0],["2009-03-24",4.5762,4.7197,4.2147,4.2945,3299000.0],["2009-03-25",4.3529,4.422,3.9171,4.2466,4242300.0],["2009-03-26",4.2892,4.4645,4.0447,4.438,3014600.0],["2009-03-27",4.1798,4.3358,4.0937,4.1313,2655700.0],["2009-03-30",4.0076,4.0507,3.814,3.8301,2915500.0],["2009-03-31",3.9431,4.2174,3.8678,3.9753,4767100.0],["2009-04-01",3.9269,4.1152,3.8731,4.0076,2668300.0],["2009-04-02",4.1313,4.4218,3.7709,4.2981,5100100.0],["2009-04-03",4.2981,4.5294,4.0668,4.5294,3859400.0],["2009-04-06",4.3896,4.7069,4.2874,4.6316,3003500.0],["2009-04-07",4.5079,4.5402,4.1798,4.1959,3328300.0],["2009-04-08",4.2605,4.4595,4.2067,4.4111,2994800.0],["2009-04-09",4.4649,4.9759,4.4541,4.9329,6020600.0],["2009-04-13",4.8737,5.4439,4.8038,5.2987,3738700.0],["2009-04-14",5.2449,5.3417,4.8576,4.906,4821500.0],["2009-04-15",4.8468,5.2664,4.6962,5.2126,4568200.0],["2009-04-16",5.148,5.6161,4.949,5.3471,3550200.0],["2009-04-17",5.4762,5.8043,5.2126,5.6053,3688000.0],["2009-04-20",5.3686,5.5784,4.6263,4.6962,5327000.0],["2009-04-21",4.6263,5.0189,4.4918,4.9114,6013600.0],["2009-04-22",4.7554,5.062,4.6639,4.7769,3923900.0],["2009-04-23",4.906,4.9275,4.5563,4.8468,3917800.0],["2009-04-24",4.9167,5.2503,4.7554,5.0943,5272200.0],["2009-04-27",4.9114,4.9329,4.5348,4.6478,3210400.0],["2009-04-28",4.4649,4.8952,4.4541,4.7285,2904800.0],["2009-04-29",4.836,5.0943,4.7823,5.0297,2914300.0],["2009-04-30",5.0674,5.2503,5.0566,5.148,2629200.0],["2009-05-01",5.1696,5.1803,4.7446,4.8038,2208000.0],["2009-05-04",4.9221,5.0835,4.6047,4.9974,4771000.0],["2009-05-05",4.9974,5.1104,4.8307,4.8576,2963500.0],["2009-05-06",5.0996,5.5945,4.7338,4.992,3944500.0],["2009-05-07",5.218,5.3578,4.7554,4.793,3519600.0],["2009-05-08",4.949,5.5246,4.7769,5.3686,3781700.0],["2009-05-11",5.0566,5.2987,4.8576,5.1588,2614200.0],["2009-05-12",5.1857,5.3471,5.0028,5.1911,3064900.0],["2009-05-13",4.9221,5.1857,4.6908,4.7338,4259300.0],["2009-05-14",4.6585,4.9813,4.6101,4.9329,3615000.0],["2009-05-15",4.9221,4.9436,4.6263,4.7231,2884600.0],["2009-05-18",4.8145,5.1857,4.7285,5.1803,2987100.0],["2009-05-19",5.0243,5.2664,4.9544,5.1158,1949600.0],["2009-05-20",4.9221,5.2556,4.836,4.8791,3098600.0],["2009-05-21",4.8683,5.0028,4.6908,4.8199,2139400.0],["2009-05-22",4.8845,4.9383,4.5617,4.594,1595400.0],["2009-05-26",4.4165,4.8414,4.4165,4.8199,4013000.0],["2009-05-27",4.7823,4.7823,4.5402,4.6101,2995800.0],["2009-05-28",4.6854,4.8952,4.5294,4.8898,2641300.0],["2009-05-29",4.7715,5.0028,4.7231,5.0028,3061000.0],["2009-06-01",5.0351,5.3471,4.8845,5.0781,2679100.0],["2009-06-02",5.0136,5.2287,4.906,5.0351,2617300.0],["2009-06-03",4.9329,5.2503,4.9221,5.2072,1607400.0],["2009-06-04",5.2879,5.4547,5.1104,5.3632,2190400.0],["2009-06-05",5.4009,5.5892,5.2664,5.3094,1804200.0],["2009-06-08",5.2341,5.3041,5.1265,5.2341,1309100.0],["2009-06-09",5.1749,5.304,5.062,5.2018,1438300.0],["2009-06-10",5.2287,5.3148,5.0189,5.1427,3235500.0],["2009-06-11",5.1911,5.2341,4.9221,4.9759,1869500.0],["2009-06-12",5.0136,5.148,4.9006,5.1265,1693000.0],["2009-06-15",5.0028,5.0889,4.8522,4.8683,1990500.0],["2009-06-16",4.8253,4.9759,4.6747,4.8253,1253700.0],["2009-06-17",4.9221,4.9221,4.7016,4.7016,1603500.0],["2009-06-18",4.793,4.8522,4.68,4.7338,1883000.0],["2009-06-19",4.7554,4.8629,4.7123,4.8307,1629700.0],["2009-06-22",4.7069,4.7446,4.524,4.5563,2089800.0],["2009-06-23",4.5563,4.6316,4.4111,4.438,2704600.0],["2009-06-24",4.5187,4.5886,4.4218,4.5832,1646900.0],["2009-06-25",4.481,4.6209,4.4434,4.6209,1844900.0],["2009-06-26",4.5937,4.7896,4.5229,4.7678,1573700.0],["2009-06-29",4.8005,4.8005,4.5882,4.7733,1409700.0],["2009-06-30",4.7515,4.9529,4.7188,4.893,1872100.0],["2009-07-01",4.9257,5.0454,4.8658,5.0127,1114600.0],["2009-07-02",4.8223,4.9093,4.6045,4.6644,2433500.0],["2009-07-06",4.5828,4.9093,4.5338,4.8712,2771900.0],["2009-07-07",4.8604,4.8604,4.561,4.5828,1953700.0],["2009-07-08",4.659,4.659,4.3542,4.4467,3177600.0],["2009-07-09",4.5338,4.5338,4.3868,4.3868,1781900.0],["2009-07-10",4.3487,4.4249,4.2181,4.3161,1864100.0],["2009-07-13",4.3052,4.561,4.2834,4.5447,3218700.0],["2009-07-14",4.5066,4.7243,4.4576,4.7188,2635100.0],["2009-07-15",4.7515,4.9855,4.7461,4.9257,2726400.0],["2009-07-16",4.8549,5.0617,4.7787,5.0127,2321100.0],["2009-07-17",5.0127,5.0127,4.8168,4.8712,2281500.0],["2009-07-20",4.893,5.176,4.8712,5.176,1481800.0],["2009-07-21",5.2087,5.2577,5.0019,5.0617,1411400.0],["2009-07-22",4.991,5.1651,4.9202,5.0672,1544200.0],["2009-07-23",5.0944,5.3448,5.0345,5.3012,2676800.0],["2009-07-24",5.225,5.4264,5.1488,5.4101,1195700.0],["2009-07-27",5.372,5.4808,5.2958,5.4699,835300.0],["2009-07-28",5.4373,5.4917,5.3284,5.4536,1127100.0],["2009-07-29",5.3883,5.4645,5.2305,5.3393,1371500.0],["2009-07-30",5.4101,5.6278,5.372,5.5407,1782400.0],["2009-07-31",5.4863,5.6223,5.4155,5.5298,1080300.0],["2009-08-03",5.5951,5.6876,5.557,5.6876,1447700.0],["2009-08-04",5.6495,6.2537,5.606,6.2265,4267200.0],["2009-08-05",5.8727,6.6673,5.7203,6.5313,3974800.0],["2009-08-06",6.3027,6.5911,6.2047,6.2482,4087300.0],["2009-08-07",6.368,6.9068,6.3299,6.7272,3909700.0],["2009-08-10",6.7327,6.7327,6.2591,6.3353,2969500.0],["2009-08-11",6.2374,6.3353,6.1339,6.1993,2572600.0],["2009-08-12",6.2319,6.5585,6.2319,6.4932,1919500.0],["2009-08-13",6.5857,6.6347,6.3299,6.4224,1699600.0],["2009-08-14",6.221,6.5476,6.1993,6.3353,1912900.0],["2009-08-17",6.0959,6.1448,5.8019,5.8292,2097000.0],["2009-08-18",5.8673,6.2047,5.84,6.085,2391200.0],["2009-08-19",6.0197,6.1285,5.9108,6.0088,1098100.0],["2009-08-20",6.0305,6.2646,6.0088,6.2428,1707000.0],["2009-08-21",6.3517,6.6564,6.319,6.5422,1240400.0],["2009-08-24",6.6238,6.6728,6.4932,6.4932,2003200.0],["2009-08-25",6.4768,6.6401,6.4768,6.4986,1305700.0],["2009-08-26",6.5367,6.7163,6.4605,6.6401,2008100.0],["2009-08-27",6.6837,6.7218,6.3843,6.6347,1172000.0],["2009-08-28",6.6673,6.749,6.5367,6.6619,1077500.0],["2009-08-31",6.7272,7.0538,6.5803,6.5911,3033500.0],["2009-09-01",6.5313,6.7109,6.3408,6.3462,2760800.0],["2009-09-02",6.27,6.417,6.1666,6.2591,2748500.0],["2009-09-03",6.4115,6.5095,6.2537,6.4115,2349400.0],["2009-09-04",6.368,6.5095,6.2918,6.4877,1207600.0],["2009-09-08",6.6129,6.6728,6.4823,6.6564,1887000.0],["2009-09-09",6.6564,6.8088,6.6075,6.7816,2248800.0],["2009-09-10",6.7435,6.934,6.6619,6.9231,1926400.0],["2009-09-11",6.9068,6.983,6.7163,6.8361,1999300.0],["2009-09-14",6.7816,7.0429,6.7109,7.032,2108600.0],["2009-09-15",7.0864,7.2987,7.0102,7.1572,2311100.0],["2009-09-16",7.2007,7.5763,7.1572,7.5382,2942400.0],["2009-09-17",7.4783,7.8593,7.2932,7.413,2681200.0],["2009-09-18",7.4837,7.6361,7.2769,7.5491,4189700.0],["2009-09-21",7.7015,7.7232,7.1572,7.2551,2405900.0],["2009-09-22",7.2932,7.4456,7.2824,7.4402,3245100.0],["2009-09-23",7.4456,7.4511,6.9939,7.0374,3141700.0],["2009-09-24",7.1082,7.1191,6.6075,6.7816,2826700.0],["2009-09-25",6.7381,6.8252,6.5966,6.7218,2409900.0],["2009-09-28",6.7711,7.0236,6.7327,7.0181,2185000.0],["2009-09-29",7.0181,7.1223,6.7218,6.7876,2007300.0],["2009-09-30",6.8205,6.8644,6.5626,6.7382,2641200.0],["2009-10-01",6.7273,6.7931,6.4529,6.4694,3371300.0],["2009-10-02",6.6943,6.7108,6.3706,6.5242,3688000.0],["2009-10-05",6.6065,6.837,6.4639,6.8315,1650300.0],["2009-10-06",6.9303,7.0126,6.623,6.7986,1552500.0],["2009-10-07",6.8041,6.8864,6.6834,6.7876,1299200.0],["2009-10-08",6.848,7.1113,6.8425,7.0181,1241900.0],["2009-10-09",6.9522,7.1004,6.8864,7.0729,1510800.0],["2009-10-12",7.0894,7.1662,7.0126,7.1498,817800.0],["2009-10-13",7.062,7.0894,6.8535,7.0126,1260400.0],["2009-10-14",7.1498,7.2869,7.0894,7.2815,1742100.0],["2009-10-15",7.1607,7.265,7.1333,7.1772,826400.0],["2009-10-16",7.062,7.1059,6.8699,6.8699,1161900.0],["2009-10-19",6.9083,7.029,6.837,7.0181,679600.0],["2009-10-20",7.0236,7.0236,6.7602,6.826,1183200.0],["2009-10-21",6.8205,7.0236,6.7602,6.826,2448300.0],["2009-10-22",6.8315,7.0455,6.7272,7.0345,1492800.0],["2009-10-23",7.1388,7.1498,6.8315,6.8919,1146900.0],["2009-10-26",6.9577,7.0949,6.8535,6.8699,1126300.0],["2009-10-27",6.8809,6.9577,6.6779,6.6998,1221200.0],["2009-10-28",6.6559,6.7492,6.3761,6.387,2248000.0],["2009-10-29",6.387,6.6395,6.3706,6.6065,2885000.0],["2009-10-30",6.5242,6.5626,6.3102,6.4748,3169200.0],["2009-11-02",6.4529,6.5736,6.2444,6.42,2014200.0],["2009-11-03",6.3102,6.5187,6.1401,6.4803,3383400.0],["2009-11-04",6.5901,6.7492,6.3596,6.4913,2716300.0],["2009-11-05",6.5297,6.7272,6.5023,6.7272,2121800.0],["2009-11-06",6.6724,6.7821,6.601,6.7327,1788600.0],["2009-11-09",6.7931,7.1114,6.7602,7.0949,2626100.0],["2009-11-10",7.0675,7.1004,6.9358,7.051,1569000.0],["2009-11-11",7.0894,7.1882,6.9961,7.1168,2038900.0],["2009-11-12",7.0949,7.1498,7.0126,7.0126,1796800.0],["2009-11-13",7.0181,7.265,7.0181,7.2046,1803100.0],["2009-11-16",7.2266,7.5174,7.2266,7.4077,1818100.0],["2009-11-17",7.3967,7.5174,7.254,7.2595,1299300.0],["2009-11-18",7.3034,7.5668,7.1882,7.5284,1716100.0],["2009-11-19",7.5174,7.5613,7.254,7.3638,2137400.0],["2009-11-20",7.3418,7.3802,7.2869,7.3583,890400.0],["2009-11-23",7.49,7.5887,7.3802,7.5174,2017300.0],["2009-11-24",7.49,7.5284,7.3912,7.4955,1818700.0],["2009-11-25",7.5503,7.6546,7.479,7.5339,787000.0],["2009-11-27",7.265,7.4735,7.1772,7.3089,713100.0],["2009-11-30",7.3418,7.5503,7.276,7.5284,2227800.0],["2009-12-01",7.5887,7.6985,7.5393,7.6326,1424400.0],["2009-12-02",7.6546,7.8027,7.5942,7.7094,3710000.0],["2009-12-03",7.7479,7.9015,7.5832,7.5942,2021500.0],["2009-12-04",7.7424,7.9125,7.5284,7.7753,2393900.0],["2009-12-07",7.7533,7.7918,7.5229,7.5887,1186300.0],["2009-12-08",7.5393,7.6875,7.4516,7.49,1275100.0],["2009-12-09",7.4625,7.5613,7.4241,7.4351,1287500.0],["2009-12-10",7.4845,7.5009,7.3089,7.3528,1337400.0],["2009-12-11",7.3692,7.4625,7.3363,7.4461,1206400.0],["2009-12-14",7.5009,7.6162,7.3967,7.6162,2466000.0],["2009-12-15",7.5778,7.6052,7.4625,7.5229,1638200.0],["2009-12-16",7.5723,7.7972,7.5723,7.7588,2089100.0],["2009-12-17",7.7314,7.7698,7.6162,7.7314,1410500.0],["2009-12-18",7.704,7.7918,7.5723,7.7643,1157800.0],["2009-12-21",7.7643,7.9234,7.7588,7.8741,987100.0],["2009-12-22",7.8686,8.099,7.8521,8.0222,1313600.0],["2009-12-23",8.0058,8.1704,8.0058,8.0771,1585000.0],["2009-12-24",8.1045,8.1813,8.0826,8.1484,310400.0],["2009-12-28",8.2033,8.2801,8.11,8.1429,789000.0],["2009-12-29",8.1319,8.1982,7.9662,7.9827,840300.0],["2009-12-30",7.9662,8.0103,7.8833,8.0048,836700.0],["2009-12-31",8.049,8.1153,7.8557,7.8722,1153000.0],["2010-01-04",7.9109,7.9717,7.7065,7.8004,1408100.0],["2010-01-05",7.8115,7.9662,7.8115,7.8943,3456700.0],["2010-01-06",7.9164,8.038,7.8501,7.8722,1177300.0],["2010-01-07",7.8667,8.049,7.8225,8.0048,1323500.0],["2010-01-08",7.9385,7.9883,7.8667,7.9109,567700.0],["2010-01-11",7.933,8.0545,7.9109,8.0159,617100.0],["2010-01-12",7.9606,7.9827,7.7618,7.9275,1252500.0],["2010-01-13",7.9109,8.1429,7.8943,8.1264,1349700.0],["2010-01-14",8.0545,8.0932,7.9662,8.038,824000.0],["2010-01-15",8.0269,8.2368,8.0159,8.0932,1436700.0],["2010-01-19",8.1098,8.3252,8.038,8.3142,1359600.0],["2010-01-20",8.2645,8.3308,8.0324,8.1374,1678500.0],["2010-01-21",8.1208,8.165,7.9551,7.9993,1479200.0],["2010-01-22",7.9993,8.0987,7.817,7.8612,1464900.0],["2010-01-25",7.9275,7.9717,7.6955,7.8115,1219500.0],["2010-01-26",7.9275,7.9496,7.701,7.7231,2005600.0],["2010-01-27",7.7231,7.7728,7.5739,7.7452,1707400.0],["2010-01-28",7.7231,7.828,7.5794,7.6844,1303200.0],["2010-01-29",7.7673,7.7838,7.5353,7.6402,1870100.0],["2010-02-01",7.6347,7.7949,7.6292,7.701,1463200.0],["2010-02-02",7.6789,7.8722,7.6181,7.8557,1336300.0],["2010-02-03",7.817,7.8501,7.6955,7.7618,879500.0],["2010-02-04",7.6678,7.6955,7.3419,7.3971,1760900.0],["2010-02-05",7.3971,7.5518,7.259,7.5408,1744400.0],["2010-02-08",7.5408,7.6955,7.3198,7.3198,2042200.0],["2010-02-09",7.4469,7.4469,7.1541,7.1817,2054800.0],["2010-02-10",7.3364,7.4634,7.0602,7.2314,2924500.0],["2010-02-11",7.2369,7.2701,7.1485,7.2314,2567800.0],["2010-02-12",7.132,7.375,7.1044,7.3474,1174100.0],["2010-02-16",7.3916,7.5684,7.3916,7.5297,1475600.0],["2010-02-17",7.5684,7.6347,7.5187,7.5905,898400.0],["2010-02-18",7.5684,7.701,7.5353,7.6899,761300.0],["2010-02-19",7.6071,7.7341,7.6015,7.6568,760900.0],["2010-02-22",7.7397,7.7397,7.6015,7.6955,1561100.0],["2010-02-23",7.6955,7.7562,7.6015,7.6126,1411200.0],["2010-02-24",7.6181,7.7065,7.5518,7.701,1165300.0],["2010-02-25",7.5905,7.7176,7.5242,7.7176,817600.0],["2010-02-26",7.7176,7.8557,7.6844,7.7839,1150600.0],["2010-03-01",7.7728,7.8004,7.6789,7.7618,976300.0],["2010-03-02",7.8004,7.8391,7.6402,7.6678,1485300.0],["2010-03-03",7.6899,7.8612,7.6734,7.8115,923100.0],["2010-03-04",7.8115,7.8778,7.7673,7.8667,823700.0],["2010-03-05",7.933,8.1374,7.8722,8.0932,1211300.0],["2010-03-08",8.1153,8.3087,8.0545,8.2368,1496100.0],["2010-03-09",8.2258,8.5075,8.1761,8.2921,2003400.0],["2010-03-10",8.281,8.375,8.2424,8.3087,1422100.0],["2010-03-11",8.2645,8.5186,8.2092,8.5075,1485800.0],["2010-03-12",8.5959,8.6346,8.4854,8.5628,990200.0],["2010-03-15",8.5352,8.6015,8.3529,8.5075,1132700.0],["2010-03-16",8.5075,8.734,8.491,8.6843,1155200.0],["2010-03-17",8.7285,8.9219,8.6733,8.8777,1186600.0],["2010-03-18",8.8556,8.9605,8.7893,8.8169,1191900.0],["2010-03-19",8.6291,8.8722,8.618,8.6291,1653400.0],["2010-03-22",8.5628,8.6733,8.5241,8.6456,1522200.0],["2010-03-23",8.5959,8.6346,8.4744,8.5738,2156900.0],["2010-03-24",8.5296,8.6788,8.5075,8.5738,1555900.0],["2010-03-25",8.6291,8.7451,8.5517,8.607,1543000.0],["2010-03-26",8.6733,8.7064,8.5352,8.6015,1041900.0],["2010-03-29",8.6737,8.6737,8.4847,8.5681,2005100.0],["2010-03-30",8.5959,8.7182,8.5347,8.6404,1435400.0],["2010-03-31",8.6404,8.6404,8.5069,8.5459,2235100.0],["2010-04-01",8.6015,8.6682,8.5236,8.6015,1199700.0],["2010-04-05",8.6571,8.8572,8.6293,8.8239,1046600.0],["2010-04-06",8.7849,9.1185,8.7349,9.1185,1503900.0],["2010-04-07",9.0852,9.1575,8.8795,8.9184,1969100.0],["2010-04-08",8.9184,9.0073,8.8739,8.9684,1320400.0],["2010-04-09",9.1408,9.2909,9.1074,9.2575,1409400.0],["2010-04-12",9.2965,9.53,9.2409,9.3632,2387900.0],["2010-04-13",9.3576,9.6134,9.3298,9.5578,1346100.0],["2010-04-14",9.6245,9.6301,9.3576,9.441,1548400.0],["2010-04-15",9.441,9.4855,9.2297,9.2297,1824300.0],["2010-04-16",9.2297,9.302,9.0073,9.0073,1545100.0],["2010-04-19",8.9406,9.0963,8.8739,9.0463,1350300.0],["2010-04-20",9.0629,9.2186,9.0073,9.2075,1232200.0],["2010-04-21",9.163,9.4577,9.1185,9.4021,1115800.0],["2010-04-22",9.3131,9.5244,9.252,9.48,900800.0],["2010-04-23",9.5189,9.7079,9.3743,9.6523,1178500.0],["2010-04-26",9.6301,9.9136,9.5912,9.8302,1021900.0],["2010-04-27",9.7635,9.8692,9.4633,9.4688,1991200.0],["2010-04-28",9.58,9.669,9.4299,9.4688,1081700.0],["2010-04-29",9.58,9.8914,9.58,9.8692,1109500.0],["2010-04-30",9.8469,9.9025,9.3076,9.3076,1453500.0],["2010-05-03",9.3298,9.6023,9.3298,9.5689,1438500.0],["2010-05-04",9.4077,9.4077,9.1241,9.2131,3908000.0],["2010-05-05",9.0796,9.3576,8.9517,9.1741,3197300.0],["2010-05-06",9.1408,9.1908,8.3735,8.8461,4208400.0],["2010-05-07",8.9239,9.1185,8.5848,8.6904,2678200.0],["2010-05-10",9.1853,9.2798,9.0629,9.2186,2730900.0],["2010-05-11",9.0518,9.3243,8.9795,9.2631,1261700.0],["2010-05-12",9.2742,9.5133,9.2186,9.4744,1088200.0],["2010-05-13",9.4911,9.5467,9.4021,9.5189,1240200.0],["2010-05-14",9.441,9.441,9.0018,9.1463,1366800.0],["2010-05-17",9.0685,9.2297,8.7738,9.1297,1920200.0],["2010-05-18",9.2687,9.3298,8.8517,8.8683,1939000.0],["2010-05-19",8.8183,8.974,8.5403,8.6904,1458200.0],["2010-05-20",8.5903,8.6626,8.1622,8.1845,4204200.0],["2010-05-21",8.051,8.3846,7.962,8.2512,3235300.0],["2010-05-24",8.2011,8.3235,8.0955,8.1177,2100700.0],["2010-05-25",7.8008,8.1566,7.7897,8.1233,1966700.0],["2010-05-26",8.2067,8.4013,8.1511,8.24,2869000.0],["2010-05-27",8.4569,8.8072,8.3679,8.7905,1900800.0],["2010-05-28",8.7905,8.8517,8.5514,8.607,1754400.0],["2010-06-01",8.5459,8.6348,8.3679,8.3902,1681800.0],["2010-06-02",8.4347,8.5236,8.2901,8.5236,2808900.0],["2010-06-03",8.5625,8.6904,8.4791,8.6515,1495100.0],["2010-06-04",8.3957,8.5069,8.0788,8.1344,2652700.0],["2010-06-07",8.2011,8.3235,8.0454,8.0566,1711400.0],["2010-06-08",8.0566,8.2011,7.8453,8.1622,2343200.0],["2010-06-09",8.2456,8.4791,8.19,8.2957,1604500.0],["2010-06-10",8.4791,8.7349,8.3957,8.7293,1544500.0],["2010-06-11",8.5959,8.8795,8.5514,8.8795,1105400.0],["2010-06-14",8.9851,9.0963,8.8072,8.9017,1419500.0],["2010-06-15",8.9851,9.1352,8.8961,9.1185,807300.0],["2010-06-16",9.0574,9.1241,8.8906,8.9629,863400.0],["2010-06-17",8.8906,8.9295,8.7349,8.885,1195500.0],["2010-06-18",8.9239,8.9573,8.835,8.8906,964200.0],["2010-06-21",9.0129,9.1463,8.8461,8.9017,1455900.0],["2010-06-22",8.9406,9.0018,8.329,8.3679,1984800.0],["2010-06-23",8.3457,8.5014,8.2512,8.3957,1593400.0],["2010-06-24",8.3068,8.418,8.2178,8.2845,3097000.0],["2010-06-25",8.3235,8.6404,8.2401,8.5792,2220500.0],["2010-06-28",8.596,8.6296,8.4057,8.4561,864500.0],["2010-06-29",8.2994,8.333,8.0755,8.1371,1816300.0],["2010-06-30",8.1483,8.2658,7.8965,7.958,2026500.0],["2010-07-01",7.8349,7.9356,7.639,7.8181,2546700.0],["2010-07-02",7.8629,7.9021,7.5943,7.6502,1345400.0],["2010-07-06",7.8013,7.8741,7.3312,7.4264,1988400.0],["2010-07-07",7.3984,7.9244,7.3984,7.9244,2089400.0],["2010-07-08",8.0252,8.1035,7.7566,7.9077,2154700.0],["2010-07-09",7.9133,8.1483,7.8853,8.1483,1432400.0],["2010-07-12",8.1539,8.1987,7.9916,8.1931,1389400.0],["2010-07-13",8.3274,8.4393,8.249,8.3945,1018700.0],["2010-07-14",8.4617,8.4617,8.1763,8.2994,917400.0],["2010-07-15",8.2826,8.3274,8.0699,8.2155,1057200.0],["2010-07-16",8.1427,8.1427,7.8293,7.8741,1621200.0],["2010-07-19",7.8965,8.0308,7.7454,7.9972,1079000.0],["2010-07-20",7.8629,8.1315,7.7733,8.1203,2044800.0],["2010-07-21",8.2043,8.2378,8.0308,8.0644,2630100.0],["2010-07-22",8.1707,8.5456,8.1595,8.5065,2080900.0],["2010-07-23",8.4897,8.5568,8.305,8.5568,1567200.0],["2010-07-26",8.5904,8.8366,8.4281,8.8199,916600.0],["2010-07-27",8.8814,8.9206,8.7191,8.8199,1766200.0],["2010-07-28",8.7863,8.9206,8.68,8.7863,1239700.0],["2010-07-29",8.8366,8.9038,8.6911,8.8143,1486500.0],["2010-07-30",8.6576,8.9654,8.6576,8.8478,1481300.0],["2010-08-02",9.0437,9.3011,8.9822,9.2284,1594100.0],["2010-08-03",9.178,9.234,9.0549,9.1277,1609300.0],["2010-08-04",9.3459,9.3459,8.9654,9.2396,1629000.0],["2010-08-05",9.1612,9.2844,9.1109,9.1612,1032600.0],["2010-08-06",9.0885,9.1836,8.9486,9.1668,1040500.0],["2010-08-09",9.15,9.3515,9.0661,9.3347,1042800.0],["2010-08-10",9.1836,9.2228,9.0213,9.0997,1358400.0],["2010-08-11",8.9094,8.9878,8.7247,8.8087,1990800.0],["2010-08-12",8.6688,8.8478,8.6464,8.68,1351800.0],["2010-08-13",8.6408,8.7807,8.6296,8.6352,989000.0],["2010-08-16",8.5736,8.7471,8.5456,8.6128,803400.0],["2010-08-17",8.6856,8.9262,8.6688,8.859,809100.0],["2010-08-18",8.8814,8.9542,8.7639,8.8982,907700.0],["2010-08-19",8.859,8.8702,8.7023,8.7583,1874300.0],["2010-08-20",8.7303,8.8702,8.6632,8.8422,1356000.0],["2010-08-23",8.859,8.9318,8.8143,8.8255,1111600.0],["2010-08-24",8.6744,8.9094,8.6464,8.8143,902100.0],["2010-08-25",8.7191,9.0549,8.7191,9.0213,1770100.0],["2010-08-26",9.0997,9.1612,8.8758,8.8982,2733700.0],["2010-08-27",8.9877,9.0997,8.7919,8.9822,3177100.0],["2010-08-30",8.9542,8.9989,8.8982,8.8982,1775100.0],["2010-08-31",8.8702,9.0605,8.8143,9.0213,1544100.0],["2010-09-01",9.1556,9.3627,9.0997,9.3571,1848000.0],["2010-09-02",9.3851,9.6425,9.3739,9.5698,2368700.0],["2010-09-03",9.6873,9.7321,9.5642,9.6761,1539000.0],["2010-09-07",9.6145,9.6425,9.4858,9.497,1215300.0],["2010-09-08",9.6537,9.6873,9.4746,9.4858,1277000.0],["2010-09-09",9.6425,9.6481,9.3683,9.3683,2357100.0],["2010-09-10",9.4187,9.5306,9.3571,9.4578,1474500.0],["2010-09-13",9.6034,9.6313,9.497,9.5474,1678700.0],["2010-09-14",9.5306,9.6369,9.5026,9.5418,1197700.0],["2010-09-15",9.4578,9.6089,9.4522,9.5586,1581300.0],["2010-09-16",9.553,9.6089,9.5026,9.5306,674400.0],["2010-09-17",9.5586,9.5922,9.469,9.5418,779900.0],["2010-09-20",9.5922,9.8216,9.5922,9.7936,1896600.0],["2010-09-21",9.8216,9.8608,9.6817,9.7321,2165500.0],["2010-09-22",9.7041,9.788,9.6034,9.7097,1881000.0],["2010-09-23",9.6089,9.6201,9.4802,9.5194,2072600.0],["2010-09-24",9.6369,9.9,9.6369,9.9,1257700.0],["2010-09-27",9.8888,9.8944,9.7936,9.7936,1427100.0],["2010-09-28",9.8387,9.8555,9.636,9.833,1672900.0],["2010-09-29",9.7993,9.8724,9.7599,9.8105,1631900.0],["2010-09-30",9.8949,9.985,9.788,9.8555,2032100.0],["2010-10-01",9.9681,10.0019,9.833,9.9569,1002100.0],["2010-10-04",9.9569,10.1088,9.9456,10.1032,1665400.0],["2010-10-05",10.1876,10.2608,10.0751,10.1201,4164200.0],["2010-10-06",10.1032,10.1651,9.9963,10.1088,2403300.0],["2010-10-07",10.2158,10.2495,10.1088,10.1145,1221800.0],["2010-10-08",10.1144,10.1764,10.0694,10.1257,847800.0],["2010-10-11",10.1482,10.1651,10.0188,10.0413,900100.0],["2010-10-12",10.0244,10.137,9.9681,10.0976,1067200.0],["2010-10-13",10.182,10.3058,10.1032,10.1651,887100.0],["2010-10-14",10.1707,10.3734,10.1651,10.2889,1506600.0],["2010-10-15",10.272,10.3283,10.0807,10.1257,1605900.0],["2010-10-18",10.1426,10.3959,10.1426,10.3508,1387300.0],["2010-10-19",10.2327,10.3959,10.1257,10.137,1215500.0],["2010-10-20",10.1989,10.5422,10.182,10.4465,1096400.0],["2010-10-21",10.4747,10.5816,10.2664,10.3508,1145900.0],["2010-10-22",10.3959,10.4465,10.2045,10.379,1064400.0],["2010-10-25",10.4578,10.4803,10.3002,10.3508,556600.0],["2010-10-26",10.2664,10.2946,10.137,10.1989,656800.0],["2010-10-27",10.137,10.2045,10.0357,10.1482,985600.0],["2010-10-28",10.1989,10.2327,9.8949,10.0469,1086800.0],["2010-10-29",10.0075,10.1482,9.985,10.0976,857900.0],["2010-11-01",10.182,10.3115,10.0919,10.2045,845000.0],["2010-11-02",10.2777,10.3171,10.0413,10.0638,1758300.0],["2010-11-03",10.1257,10.1651,9.7936,9.9118,2173900.0],["2010-11-04",9.9794,10.1257,9.8612,10.1032,3152200.0],["2010-11-05",10.0807,10.4128,10.0751,10.2664,1337200.0],["2010-11-08",10.227,10.2833,10.1595,10.2045,827700.0],["2010-11-09",10.1876,10.2101,9.6979,9.7599,1903800.0],["2010-11-10",9.7711,9.9006,9.6473,9.7261,1613700.0],["2010-11-11",9.6304,9.7824,9.6191,9.6417,802100.0],["2010-11-12",9.5966,9.7261,9.5741,9.6191,1146300.0],["2010-11-15",9.6304,9.6979,9.4334,9.4559,666100.0],["2010-11-16",9.3602,9.4165,9.0901,9.1576,1792000.0],["2010-11-17",9.1801,9.3152,9.1351,9.2533,671800.0],["2010-11-18",9.3602,9.439,9.3039,9.3433,1016200.0],["2010-11-19",9.3377,9.3659,9.1857,9.2814,2139800.0],["2010-11-22",9.242,9.3208,9.1745,9.2308,1339800.0],["2010-11-23",9.1126,9.2533,9.0901,9.1576,1416600.0],["2010-11-24",9.2364,9.4615,9.2364,9.4615,932100.0],["2010-11-26",9.3659,9.5122,9.3265,9.4841,379800.0],["2010-11-29",9.4221,9.5122,9.3715,9.5009,1018500.0],["2010-11-30",9.3715,9.5178,9.2927,9.3996,1612400.0],["2010-12-01",9.5291,9.5403,9.3321,9.4672,1637900.0],["2010-12-02",9.4672,9.5178,9.4447,9.4953,1982100.0],["2010-12-03",9.4615,9.4672,9.3377,9.4503,904800.0],["2010-12-06",9.4447,9.7036,9.349,9.6585,1357500.0],["2010-12-07",9.7711,9.7767,9.4953,9.5685,1594100.0],["2010-12-08",9.5741,9.5797,9.2251,9.3152,1223800.0],["2010-12-09",9.3546,9.394,9.0732,9.107,1632900.0],["2010-12-10",9.1295,9.2533,9.0844,9.1632,1540700.0],["2010-12-13",9.197,9.2083,9.0901,9.1576,1427600.0],["2010-12-14",9.152,9.242,9.0,9.0563,1317100.0],["2010-12-15",9.0338,9.1407,8.9662,8.9662,1534100.0],["2010-12-16",8.9888,9.045,8.8874,8.9325,1907500.0],["2010-12-17",8.955,9.0281,8.9212,8.9775,1659000.0],["2010-12-20",9.0056,9.197,8.9775,9.1295,2842900.0],["2010-12-21",9.1801,9.2083,9.0675,9.2026,1660200.0],["2010-12-22",9.1914,9.439,9.1914,9.3715,1049400.0],["2010-12-23",9.3659,9.4503,9.3152,9.4165,713700.0],["2010-12-27",9.4053,9.5066,9.3152,9.5009,418400.0],["2010-12-28",9.5066,9.5347,9.4278,9.4728,594800.0],["2010-12-29",9.5068,9.5634,9.4841,9.5464,705200.0],["2010-12-30",9.5464,9.6483,9.5011,9.5634,743400.0],["2010-12-31",9.5011,9.5634,9.3539,9.3992,1041200.0],["2011-01-03",9.5011,9.8295,9.4558,9.8125,1781100.0],["2011-01-04",9.8522,9.8861,9.6313,9.6823,1714600.0],["2011-01-05",9.688,9.7502,9.5917,9.7106,867400.0],["2011-01-06",9.7163,9.7899,9.6144,9.637,1300600.0],["2011-01-07",9.6483,9.7163,9.4671,9.6257,1126900.0],["2011-01-10",9.6087,9.7955,9.5351,9.7333,1066400.0],["2011-01-11",9.7842,9.8125,9.6144,9.7729,872400.0],["2011-01-12",9.8012,9.8861,9.7389,9.8861,1286800.0],["2011-01-13",9.8918,9.9258,9.7446,9.8805,1138200.0],["2011-01-14",9.8352,9.9144,9.7786,9.7955,1580300.0],["2011-01-18",9.8352,9.8352,9.7049,9.7786,1657500.0],["2011-01-19",9.7672,9.7899,9.4841,9.5464,1228400.0],["2011-01-20",9.4841,9.6653,9.4841,9.6313,1758700.0],["2011-01-21",9.6596,9.7219,9.62,9.7049,934600.0],["2011-01-24",9.705,10.005,9.705,9.9258,2093600.0],["2011-01-25",9.8692,10.0673,9.8635,9.9937,1845200.0],["2011-01-26",10.022,10.09,9.9145,10.09,1216000.0],["2011-01-27",10.0956,10.4467,10.0787,10.3901,2402700.0],["2011-01-28",10.3957,10.3957,10.1806,10.2542,1184300.0],["2011-01-31",10.3278,10.5486,10.3108,10.4354,1544400.0],["2011-02-01",10.458,10.4863,10.2485,10.3561,1237700.0],["2011-02-02",10.3221,10.3674,10.2429,10.3335,1894000.0],["2011-02-03",10.3278,10.424,10.2882,10.3335,1080500.0],["2011-02-04",10.3731,10.3731,10.1466,10.2372,1723400.0],["2011-02-07",10.2995,10.441,10.2712,10.3901,1876400.0],["2011-02-08",10.3957,10.526,10.3448,10.3844,1743300.0],["2011-02-09",10.3901,10.441,10.0447,10.441,4356700.0],["2011-02-10",10.3448,10.7468,10.2995,10.7015,3305700.0],["2011-02-11",10.6845,10.9336,10.6109,10.8997,1947300.0],["2011-02-14",10.877,10.928,10.7298,10.7978,1696600.0],["2011-02-15",10.7638,10.7977,10.5713,10.6958,1454500.0],["2011-02-16",10.7298,10.8147,10.6166,10.6958,658300.0],["2011-02-17",10.6675,10.6845,10.5543,10.5882,2485900.0],["2011-02-18",10.6392,10.6392,10.5203,10.543,1487400.0],["2011-02-22",10.4863,10.5599,10.3674,10.424,1037600.0],["2011-02-23",10.4524,10.4637,10.1806,10.2655,909200.0],["2011-02-24",10.2315,10.2995,10.09,10.1862,931000.0],["2011-02-25",10.2485,10.3731,10.2372,10.3618,898100.0],["2011-02-28",10.424,10.6222,10.3618,10.6166,1305500.0],["2011-03-01",10.6052,10.6449,10.3108,10.3504,1268000.0],["2011-03-02",10.3335,10.4127,10.2032,10.2655,683100.0],["2011-03-03",10.3391,10.458,10.2768,10.4354,990500.0],["2011-03-04",10.441,10.4977,10.3165,10.3844,814800.0],["2011-03-07",10.4014,10.475,10.3165,10.4184,973600.0],["2011-03-08",10.3844,10.6335,10.3618,10.5599,828700.0],["2011-03-09",10.526,10.5543,10.4127,10.4637,825900.0],["2011-03-10",10.3731,10.4127,10.1239,10.2429,1244100.0],["2011-03-11",10.2032,10.4184,10.1523,10.4014,820600.0],["2011-03-14",10.3108,10.3674,10.2202,10.3391,885500.0],["2011-03-15",10.0843,10.3051,10.005,10.2598,2251300.0],["2011-03-16",10.2372,10.2655,9.8748,9.9541,1612800.0],["2011-03-17",10.09,10.1183,9.9314,10.0673,885900.0],["2011-03-18",10.1523,10.2882,10.0787,10.2315,1107000.0],["2011-03-21",10.3561,10.441,10.3221,10.3448,856700.0],["2011-03-22",10.3334,10.4354,10.2938,10.3731,850000.0],["2011-03-23",10.3674,10.3674,10.0503,10.124,1043600.0],["2011-03-24",10.1806,10.4863,10.0956,10.475,2025000.0],["2011-03-25",10.492,10.6845,10.3901,10.6675,1359400.0],["2011-03-28",10.6732,10.8034,10.6392,10.7298,2026300.0],["2011-03-29",10.6843,10.7696,10.5533,10.7127,1022000.0],["2011-03-30",10.7412,10.8721,10.7298,10.8209,1079000.0],["2011-03-31",10.7924,10.8778,10.6387,10.6729,2880400.0],["2011-04-01",10.7753,10.8323,10.6672,10.7013,1671000.0],["2011-04-04",10.7583,11.0087,10.7583,10.8209,2063400.0],["2011-04-05",10.8095,10.8892,10.7753,10.8721,1626500.0],["2011-04-06",10.929,10.9575,10.8721,10.8721,1416000.0],["2011-04-07",10.8493,10.8607,10.6273,10.6615,1371300.0],["2011-04-08",10.781,10.838,10.559,10.707,1464800.0],["2011-04-11",10.6786,10.8721,10.6444,10.7184,1225000.0],["2011-04-12",10.6786,10.7753,10.6558,10.707,1309700.0],["2011-04-13",10.7298,10.7867,10.6273,10.69,1402100.0],["2011-04-14",10.633,10.8209,10.5989,10.8095,988500.0],["2011-04-15",10.7924,11.0201,10.7526,11.0144,1072200.0],["2011-04-18",10.9176,10.9176,10.7469,10.7867,1036500.0],["2011-04-19",10.8152,11.0258,10.8038,11.0258,1113100.0],["2011-04-20",11.1339,11.3218,11.0429,11.2706,1625100.0],["2011-04-21",11.2819,11.4243,11.1055,11.3844,1645500.0],["2011-04-25",11.3559,11.4356,11.3104,11.373,868400.0],["2011-04-26",11.3844,11.5552,11.299,11.4869,1200000.0],["2011-04-27",11.5153,11.6576,11.4869,11.6121,1496300.0],["2011-04-28",11.6235,11.8796,11.5666,11.817,1352800.0],["2011-04-29",11.8398,11.9422,11.6804,11.8455,1460400.0],["2011-05-02",11.8967,11.9935,11.6576,11.7032,1275900.0],["2011-05-03",11.6576,11.8967,11.4584,11.6349,1820800.0],["2011-05-04",11.6007,11.7032,11.3901,11.4983,1885100.0],["2011-05-05",11.4413,11.5609,11.2933,11.3559,2996600.0],["2011-05-06",11.4983,11.5267,11.2421,11.2592,2383700.0],["2011-05-09",11.2592,11.3275,11.2193,11.2819,1150800.0],["2011-05-10",11.3503,11.5267,11.3218,11.521,2017600.0],["2011-05-11",11.4641,11.5039,11.2706,11.3616,1888300.0],["2011-05-12",11.3047,11.4072,11.1966,11.4015,1400000.0],["2011-05-13",11.3616,11.4584,11.2876,11.4072,1680200.0],["2011-05-16",11.3332,11.595,11.3161,11.4584,1342300.0],["2011-05-17",11.4129,11.5096,11.3104,11.4356,1015000.0],["2011-05-18",11.4356,11.6292,11.4242,11.6121,1037200.0],["2011-05-19",11.6292,11.7658,11.595,11.7089,1152200.0],["2011-05-20",11.6576,11.7259,11.4413,11.4983,823500.0],["2011-05-23",11.3218,11.3844,11.2649,11.2819,2007300.0],["2011-05-24",11.3218,11.4299,11.2478,11.3446,785900.0],["2011-05-25",11.2933,11.595,11.2535,11.4869,1295800.0],["2011-05-26",11.4527,11.6861,11.4072,11.6519,689400.0],["2011-05-27",11.7089,11.7715,11.6178,11.7544,808700.0],["2011-05-31",11.891,11.9992,11.8113,11.9821,2805100.0],["2011-06-01",11.9138,11.9593,11.6406,11.6804,1652100.0],["2011-06-02",11.6804,11.8227,11.6349,11.6975,1751600.0],["2011-06-03",11.5381,11.7487,11.5096,11.6861,976400.0],["2011-06-06",11.6462,11.6918,11.4982,11.521,1038800.0],["2011-06-07",11.5666,11.7259,11.4812,11.6406,1353200.0],["2011-06-08",11.6064,11.7089,11.4982,11.5153,1177400.0],["2011-06-09",11.5552,11.5552,11.2763,11.3901,1316800.0],["2011-06-10",11.3161,11.3844,11.0258,11.1169,1497800.0],["2011-06-13",11.1226,11.225,10.9803,11.1169,1562700.0],["2011-06-14",11.2136,11.4072,11.1681,11.3161,1642600.0],["2011-06-15",11.1909,11.2592,10.8778,10.9916,1386500.0],["2011-06-16",10.9973,11.1226,10.8323,11.0884,1859200.0],["2011-06-17",11.2136,11.2478,11.0713,11.1169,1910900.0],["2011-06-20",11.1055,11.3161,11.0713,11.2819,672100.0],["2011-06-21",11.3844,11.3958,11.2819,11.3787,1033300.0],["2011-06-22",11.3559,11.4982,11.2819,11.3503,1524500.0],["2011-06-23",11.1852,11.2023,10.9518,11.1169,1714600.0],["2011-06-24",11.1169,11.1624,11.003,11.0827,1362800.0],["2011-06-27",11.0827,11.1339,10.9746,11.0429,1116200.0],["2011-06-28",11.1403,11.2664,11.0142,11.1861,1272600.0],["2011-06-29",11.2549,11.3867,11.1976,11.3294,996000.0],["2011-06-30",11.3581,11.4555,11.3007,11.3982,1369400.0],["2011-07-01",11.4383,11.6446,11.4039,11.6102,1631900.0],["2011-07-05",11.6217,11.7134,11.5242,11.6962,1150000.0],["2011-07-06",11.6675,11.7936,11.6102,11.7764,1738100.0],["2011-07-07",11.8795,11.9025,11.805,11.8566,1238900.0],["2011-07-08",11.7305,11.7879,11.679,11.7535,1770100.0],["2011-07-11",11.6159,11.6389,11.4497,11.4555,1156600.0],["2011-07-12",11.4211,11.7535,11.3982,11.4841,1799200.0],["2011-07-13",11.5586,11.5586,11.2893,11.3122,1252700.0],["2011-07-14",11.3237,11.3466,11.0142,11.0658,2311100.0],["2011-07-15",11.1403,11.2205,11.0601,11.2205,1177800.0],["2011-07-18",11.1575,11.1747,11.0314,11.146,1009400.0],["2011-07-19",11.1804,11.3351,11.1747,11.2664,1445700.0],["2011-07-20",11.2721,11.5586,11.2606,11.4956,1601900.0],["2011-07-21",11.5987,11.7936,11.5586,11.7076,1612000.0],["2011-07-22",11.7363,11.8853,11.6962,11.828,1216900.0],["2011-07-25",11.7134,11.9884,11.6217,11.9197,1778100.0],["2011-07-26",11.891,11.9999,11.805,11.8566,1656100.0],["2011-07-27",11.7936,11.7936,11.3237,11.3351,1822100.0],["2011-07-28",11.3409,11.5185,11.232,11.4039,1348800.0],["2011-07-29",11.2492,11.4727,11.1231,11.4612,1331700.0],["2011-08-01",11.6503,11.6962,11.2434,11.3466,2326900.0],["2011-08-02",11.2549,11.3695,11.0257,11.083,2075500.0],["2011-08-03",11.169,11.1747,10.55,10.8652,2436600.0],["2011-08-04",10.7105,10.722,10.1947,10.2005,2302600.0],["2011-08-05",10.3323,10.3667,9.6503,9.9999,3036800.0],["2011-08-08",9.679,9.7879,8.8996,8.9054,2965500.0],["2011-08-09",9.0544,9.9082,9.0486,9.9025,4083500.0],["2011-08-10",9.6045,10.338,9.4211,9.7993,5112800.0],["2011-08-11",9.8738,10.5558,9.7936,10.338,2911200.0],["2011-08-12",10.4755,10.7162,10.3151,10.4297,2453000.0],["2011-08-15",10.5386,10.8652,10.5271,10.848,1569100.0],["2011-08-16",10.699,10.8538,10.5844,10.7277,1392300.0],["2011-08-17",10.8022,10.9111,10.6475,10.7449,1258900.0],["2011-08-18",10.3094,10.5042,10.2062,10.3266,2982900.0],["2011-08-19",10.1432,10.4755,10.0629,10.0801,2924800.0],["2011-08-22",10.3437,10.3609,9.7821,9.977,2399100.0],["2011-08-23",10.04,10.1374,9.8681,10.1374,2653400.0],["2011-08-24",10.1317,10.2463,9.9139,10.1374,3765100.0],["2011-08-25",10.2291,10.3609,9.8968,9.9369,1870400.0],["2011-08-26",9.8509,10.0859,9.6503,9.9598,2358500.0],["2011-08-29",10.0973,10.2922,10.0744,10.2864,1628200.0],["2011-08-30",10.2234,10.2807,10.0457,10.2062,3512300.0],["2011-08-31",10.3208,10.4412,10.2234,10.338,2856100.0],["2011-09-01",10.3437,10.3437,10.0973,10.1202,3013800.0],["2011-09-02",9.9369,10.0629,9.8394,9.8624,2388600.0],["2011-09-06",9.5816,9.9254,9.5644,9.9254,2532400.0],["2011-09-07",10.0916,10.424,9.9884,10.4182,1661200.0],["2011-09-08",10.4182,10.5214,10.2979,10.4125,1808000.0],["2011-09-09",10.2463,10.3437,9.8509,9.9139,1562700.0],["2011-09-12",9.7191,9.9139,9.6962,9.8738,1604600.0],["2011-09-13",9.8738,9.9999,9.7764,9.8624,2163700.0],["2011-09-14",9.9369,10.0859,9.7306,10.0171,1363800.0],["2011-09-15",10.1088,10.275,10.0343,10.275,1271800.0],["2011-09-16",10.2864,10.4813,10.1833,10.4755,1895200.0],["2011-09-19",10.2291,10.3667,10.2005,10.2406,1851800.0],["2011-09-20",10.2922,10.4297,10.1947,10.2578,2307900.0],["2011-09-21",10.2922,10.3609,9.891,9.8968,4187500.0],["2011-09-22",9.6618,9.828,9.2607,9.4268,2960900.0],["2011-09-23",9.4097,9.6618,9.318,9.6446,1809900.0],["2011-09-26",9.7764,9.9025,9.5128,9.891,1569800.0],["2011-09-27",10.1145,10.252,9.9999,10.1718,2532900.0],["2011-09-28",10.2353,10.2815,9.964,10.0333,3576800.0],["2011-09-29",10.2584,10.3277,10.0621,10.2353,2406300.0],["2011-09-30",10.1025,10.2526,9.8716,9.8716,2614000.0],["2011-10-03",9.7677,9.8947,9.1904,9.1904,1659800.0],["2011-10-04",9.1154,9.6927,8.7171,9.658,3399500.0],["2011-10-05",9.7042,9.7042,9.0981,9.583,1370300.0],["2011-10-06",9.5368,9.9986,9.4675,9.9755,1688900.0],["2011-10-07",10.0564,10.0621,9.583,9.6176,2848500.0],["2011-10-10",9.7735,10.1256,9.7619,10.1199,1873200.0],["2011-10-11",10.0506,10.1314,9.7908,9.9755,2356800.0],["2011-10-12",10.0275,10.3219,10.0044,10.143,1391300.0],["2011-10-13",10.091,10.1141,9.8139,9.9871,2681900.0],["2011-10-14",10.1487,10.3566,10.1314,10.2526,3134000.0],["2011-10-17",10.2122,10.2469,10.0448,10.0795,1446500.0],["2011-10-18",10.1141,10.4489,10.1141,10.4085,2576600.0],["2011-10-19",10.3796,10.4258,10.2526,10.2873,2350700.0],["2011-10-20",10.2815,10.3681,10.0621,10.2931,1253700.0],["2011-10-21",10.4085,10.6798,10.3796,10.6798,1427400.0],["2011-10-24",10.6452,11.0204,10.6163,11.0089,1294600.0],["2011-10-25",10.9454,10.9454,10.6972,10.7145,1408300.0],["2011-10-26",10.7433,10.9396,10.6567,10.8761,1155800.0],["2011-10-27",11.3379,11.3899,11.0435,11.3726,2244400.0],["2011-10-28",11.2398,11.3668,11.1994,11.361,1636000.0],["2011-10-31",11.1301,11.4649,11.1186,11.2571,1722900.0],["2011-11-01",11.0031,11.107,10.7895,10.8819,1967400.0],["2011-11-02",11.0897,11.1532,10.6914,10.9108,2574900.0],["2011-11-03",11.0839,11.234,10.8068,11.1013,1759200.0],["2011-11-04",10.9858,10.9858,10.7145,10.9165,1606400.0],["2011-11-07",10.8877,11.0204,10.7376,10.905,1226700.0],["2011-11-08",10.9916,11.032,10.7145,11.0204,1174100.0],["2011-11-09",10.7664,10.8357,10.4547,10.4951,1427800.0],["2011-11-10",10.6625,10.6625,10.4316,10.5471,1191300.0],["2011-11-11",10.6683,10.9281,10.5932,10.8472,806400.0],["2011-11-14",10.726,10.7722,10.4836,10.4893,995200.0],["2011-11-15",10.4431,10.6394,10.3912,10.5875,565300.0],["2011-11-16",10.4605,10.6741,10.3796,10.4605,893000.0],["2011-11-17",10.4547,10.5528,10.27,10.3508,2250500.0],["2011-11-18",10.4316,10.4605,10.2526,10.4374,714000.0],["2011-11-21",10.2411,10.2584,10.0333,10.0564,923200.0],["2011-11-22",10.0448,10.2065,10.0275,10.1256,1308900.0],["2011-11-23",10.0102,10.0679,9.8428,9.8774,1063300.0],["2011-11-25",9.8947,10.1141,9.8485,9.889,297900.0],["2011-11-28",10.2238,10.2238,9.912,10.0968,1551400.0],["2011-11-29",10.091,10.1487,9.9294,10.0044,1119400.0],["2011-11-30",10.3277,10.3912,10.2295,10.3796,2718900.0],["2011-12-01",10.3219,10.3912,10.2007,10.3277,1163200.0],["2011-12-02",10.4143,10.4893,10.3161,10.3392,1419900.0],["2011-12-05",10.5066,10.6279,10.3912,10.4316,1378500.0],["2011-12-06",10.4316,10.4893,10.3277,10.4258,864100.0],["2011-12-07",10.3681,10.5875,10.3161,10.5413,1648300.0],["2011-12-08",10.4893,10.4893,10.3046,10.3392,1624500.0],["2011-12-09",10.3796,10.6048,10.3161,10.5355,1537100.0],["2011-12-12",10.4085,10.4316,10.27,10.3508,1633100.0],["2011-12-13",10.4201,10.5586,10.1314,10.2007,1116400.0],["2011-12-14",10.1314,10.3277,10.091,10.1949,717000.0],["2011-12-15",10.3046,10.397,10.218,10.3623,1163600.0],["2011-12-16",10.3854,10.5586,10.3508,10.5297,1179600.0],["2011-12-19",10.5471,10.5759,10.3046,10.3219,800400.0],["2011-12-20",10.5759,10.6394,10.4143,10.4201,3006600.0],["2011-12-21",10.4778,10.5932,10.3739,10.4489,1938500.0],["2011-12-22",10.5182,10.7895,10.5067,10.6741,920900.0],["2011-12-23",10.7433,10.7953,10.6741,10.7202,436400.0],["2011-12-27",10.726,10.8934,10.651,10.7376,903500.0],["2011-12-28",10.7783,10.7841,10.5632,10.569,1090500.0],["2011-12-29",10.5922,10.7666,10.5573,10.6969,1212100.0],["2011-12-30",10.6969,10.8538,10.6039,10.6039,917600.0],["2012-01-03",10.8364,10.9701,10.6329,10.7317,1641800.0],["2012-01-04",10.7143,10.8945,10.6271,10.8422,2119000.0],["2012-01-05",10.7841,11.0573,10.7492,11.0341,7053400.0],["2012-01-06",11.0631,11.1561,10.9294,11.0864,1915100.0],["2012-01-09",11.0864,11.1794,11.0689,11.1736,1307800.0],["2012-01-10",11.627,11.7607,11.3887,11.4468,2026200.0],["2012-01-11",11.4236,11.5515,11.2898,11.534,2294700.0],["2012-01-12",11.4701,11.5863,11.4526,11.5689,1562000.0],["2012-01-13",11.4701,11.5456,11.4061,11.4759,2277600.0],["2012-01-17",11.5805,11.7782,11.5282,11.6677,1562400.0],["2012-01-18",11.6852,11.8363,11.627,11.8189,1154900.0],["2012-01-19",11.8305,11.9352,11.7375,11.8131,1544700.0],["2012-01-20",11.7026,11.7898,11.5805,11.7898,4139400.0],["2012-01-23",11.8073,11.9119,11.7782,11.8945,1400700.0],["2012-01-24",11.8305,11.9642,11.7607,11.8479,1498100.0],["2012-01-25",11.8479,12.0689,11.8479,12.0224,2166100.0],["2012-01-26",12.1096,12.2723,12.0456,12.1154,1933900.0],["2012-01-27",12.0863,12.2549,12.0224,12.2142,1991000.0],["2012-01-30",12.1096,12.1154,12.0107,12.0514,1180100.0],["2012-01-31",12.1328,12.1793,11.9991,12.1561,1993900.0],["2012-02-01",12.2258,12.377,12.1619,12.2258,1588500.0],["2012-02-02",12.2607,12.313,12.1328,12.2723,1181300.0],["2012-02-03",12.3828,12.5456,12.2956,12.5456,1432400.0],["2012-02-06",12.47,12.5746,12.3537,12.4235,1898500.0],["2012-02-07",12.4119,12.5165,12.3595,12.3653,1234100.0],["2012-02-08",12.2898,12.5049,12.22,12.4642,1563800.0],["2012-02-09",12.4584,12.4991,12.22,12.3014,1070900.0],["2012-02-10",12.1793,12.3363,12.1561,12.2375,905700.0],["2012-02-13",12.3537,12.4293,12.2433,12.4119,897300.0],["2012-02-14",12.3537,12.3595,12.1909,12.2258,1282300.0],["2012-02-15",12.1386,12.284,12.0921,12.1502,1931300.0],["2012-02-16",12.2142,12.4177,12.1444,12.3479,1470700.0],["2012-02-17",12.406,12.563,12.2433,12.4642,1598700.0],["2012-02-21",12.4932,12.5107,12.1851,12.2665,1559200.0],["2012-02-22",12.1851,12.2898,12.0049,12.063,1251600.0],["2012-02-23",12.0805,12.284,12.0572,12.2665,1528200.0],["2012-02-24",12.2781,12.3944,12.1677,12.313,2008600.0],["2012-02-27",12.2142,12.2781,12.0689,12.2258,2029200.0],["2012-02-28",12.2491,12.284,12.1328,12.1619,1062700.0],["2012-02-29",12.1619,12.3537,12.1386,12.2491,2310400.0],["2012-03-01",12.2549,12.4351,12.2316,12.4351,1202300.0],["2012-03-02",12.4119,12.5398,12.4119,12.5049,1014400.0],["2012-03-05",12.5049,12.7083,12.4409,12.6909,1249500.0],["2012-03-06",12.6037,12.7258,12.5572,12.6502,4115100.0],["2012-03-07",12.7781,12.7781,12.5688,12.7781,2655000.0],["2012-03-08",12.8188,12.8188,12.627,12.7083,2033400.0],["2012-03-09",12.6967,12.7723,12.6328,12.6328,1878400.0],["2012-03-12",12.6211,12.749,12.6153,12.6735,1182100.0],["2012-03-13",12.72,13.0048,12.72,12.97,1079900.0],["2012-03-14",12.9293,13.0106,12.8711,12.9816,934300.0],["2012-03-15",12.9641,13.0048,12.8769,13.0048,1094000.0],["2012-03-16",13.0106,13.1967,12.9641,13.1967,1772800.0],["2012-03-19",13.1444,13.2606,13.0572,13.1444,1309900.0],["2012-03-20",13.063,13.1385,12.999,13.063,1207600.0],["2012-03-21",13.0862,13.1327,13.0281,13.0572,532100.0],["2012-03-22",12.9816,12.9816,12.7665,12.8421,1630600.0],["2012-03-23",12.8595,13.0339,12.8072,12.9583,653200.0],["2012-03-26",13.1095,13.1909,13.0397,13.1909,930600.0],["2012-03-27",13.2258,13.3943,13.1909,13.2723,1146300.0],["2012-03-28",13.2547,13.2606,13.1903,13.1962,1594600.0],["2012-03-29",13.1084,13.2137,13.0323,13.1786,975400.0],["2012-03-30",13.284,13.3717,13.1845,13.3483,1984900.0],["2012-04-02",13.3776,13.5414,13.3542,13.518,1512500.0],["2012-04-03",13.4771,13.559,13.3834,13.4946,1144900.0],["2012-04-04",13.3776,13.401,13.2723,13.2723,1348200.0],["2012-04-05",13.2547,13.2723,13.1494,13.1962,689000.0],["2012-04-09",13.044,13.2664,12.9797,13.1728,1488200.0],["2012-04-10",13.2137,13.2488,12.7865,12.7865,2038900.0],["2012-04-11",12.8977,12.9445,12.7631,12.8158,1420800.0],["2012-04-12",12.8041,13.0031,12.7631,12.9738,964000.0],["2012-04-13",12.9797,13.0148,12.8275,12.8392,1072900.0],["2012-04-16",12.9445,13.2547,12.9387,13.2137,1525100.0],["2012-04-17",13.284,13.5297,13.2196,13.4654,1561200.0],["2012-04-18",13.4068,13.4888,13.3191,13.3425,1167300.0],["2012-04-19",13.3425,13.3717,13.1669,13.2313,1108900.0],["2012-04-20",13.2605,13.4244,13.2313,13.3776,972100.0],["2012-04-23",13.2254,13.3542,13.1552,13.3366,1402000.0],["2012-04-24",13.3191,13.6,13.3191,13.5883,1882200.0],["2012-04-25",13.676,13.8926,13.6702,13.8575,1714200.0],["2012-04-26",13.8048,13.8516,13.676,13.7229,1509900.0],["2012-04-27",13.717,13.758,13.6234,13.6819,1504600.0],["2012-04-30",13.6468,13.676,13.4361,13.6,1596100.0],["2012-05-01",13.6234,13.8926,13.559,13.7814,911900.0],["2012-05-02",12.5466,13.758,12.4764,13.6409,1712500.0],["2012-05-03",13.6994,13.7404,13.5005,13.5005,964400.0],["2012-05-04",13.4771,13.5005,13.2547,13.4244,921800.0],["2012-05-07",13.3249,13.5707,13.3132,13.5297,677000.0],["2012-05-08",13.4829,13.6351,13.4069,13.6175,737800.0],["2012-05-09",13.4478,13.7287,13.4069,13.6117,1015700.0],["2012-05-10",13.6936,13.7053,13.4888,13.5707,694900.0],["2012-05-11",13.4654,13.7521,13.4537,13.6585,569700.0],["2012-05-14",13.5824,13.6409,13.4361,13.4361,730600.0],["2012-05-15",13.4244,13.4244,13.2372,13.2723,1336900.0],["2012-05-16",13.3542,13.401,13.1552,13.202,1398200.0],["2012-05-17",13.2664,13.2664,12.5466,12.5642,3868200.0],["2012-05-18",12.5583,12.6929,12.3359,12.3593,1402600.0],["2012-05-21",12.4062,12.728,12.3945,12.611,1404500.0],["2012-05-22",12.5817,12.769,12.5817,12.7046,1003400.0],["2012-05-23",12.611,12.8919,12.5057,12.8743,1112500.0],["2012-05-24",12.8451,12.9797,12.728,12.9094,756500.0],["2012-05-25",12.9036,12.9445,12.7222,12.81,522800.0],["2012-05-29",12.8509,12.9504,12.7807,12.9387,1031200.0],["2012-05-30",12.7748,12.8158,12.5115,12.5173,1643400.0],["2012-05-31",12.57,12.5876,12.3184,12.5232,5881000.0],["2012-06-01",12.3008,12.3945,12.1896,12.3476,1775100.0],["2012-06-04",12.4003,12.4588,12.1838,12.3593,991200.0],["2012-06-05",12.295,12.6519,12.2423,12.6051,702300.0],["2012-06-06",12.6812,12.9504,12.6695,12.8802,1237800.0],["2012-06-07",13.044,13.126,12.7163,12.7397,836400.0],["2012-06-08",12.7105,12.968,12.6812,12.968,673100.0],["2012-06-11",13.0616,13.1143,12.5934,12.6168,874500.0],["2012-06-12",12.6578,12.7456,12.4939,12.7456,653600.0],["2012-06-13",12.6754,12.8509,12.6051,12.6754,787200.0],["2012-06-14",12.6695,12.9504,12.6695,12.9387,484000.0],["2012-06-15",12.927,13.1728,12.8158,13.1728,1553800.0],["2012-06-18",13.0791,13.3717,13.044,13.3249,1420500.0],["2012-06-19",13.3542,13.4478,13.2196,13.3951,2261200.0],["2012-06-20",13.401,13.4537,13.1552,13.2196,1663400.0],["2012-06-21",13.2313,13.2371,12.8802,12.9036,1257700.0],["2012-06-22",13.0031,13.0031,12.7514,12.8685,1294100.0],["2012-06-25",12.7631,12.8334,12.6871,12.769,541600.0],["2012-06-26",12.7983,12.8568,12.7222,12.7222,2512400.0],["2012-06-27",12.734,12.9461,12.734,12.8754,1018000.0],["2012-06-28",12.8459,13.2466,12.7811,13.2407,1054800.0],["2012-06-29",13.4941,13.6237,13.3586,13.612,1162500.0],["2012-07-02",13.6414,13.7828,13.553,13.7769,1302500.0],["2012-07-03",13.883,14.0185,13.8418,13.9125,869500.0],["2012-07-05",13.9419,14.048,13.83,13.883,1140600.0],["2012-07-06",13.7652,13.9419,13.7652,13.9125,610200.0],["2012-07-09",13.9007,13.9478,13.8123,13.9419,1240200.0],["2012-07-10",13.9537,13.9773,13.7121,13.7769,1182000.0],["2012-07-11",13.7475,13.7887,13.6709,13.7121,902900.0],["2012-07-12",13.5766,13.9184,13.5766,13.8712,1048700.0],["2012-07-13",13.9243,14.1187,13.8948,14.101,1323200.0],["2012-07-16",14.0539,14.2719,13.9891,14.2366,1180600.0],["2012-07-17",14.2484,14.431,14.16,14.4192,855500.0],["2012-07-18",14.3662,14.4134,14.1659,14.2012,849800.0],["2012-07-19",14.1718,14.2012,13.8182,14.0244,1190800.0],["2012-07-20",13.8712,14.0068,13.8418,13.9007,981700.0],["2012-07-23",13.718,13.7711,13.6355,13.6827,634800.0],["2012-07-24",13.6532,13.7416,13.4882,13.5412,773800.0],["2012-07-25",13.5648,13.6414,13.447,13.5177,1007700.0],["2012-07-26",13.6473,13.8594,13.6473,13.7062,653900.0],["2012-07-27",13.6296,13.9419,13.5825,13.7828,1047300.0],["2012-07-30",13.7828,13.8418,13.7121,13.7946,726000.0],["2012-07-31",13.8418,13.8889,13.7121,13.8536,729200.0],["2012-08-01",13.8771,14.1069,13.7239,13.7828,875000.0],["2012-08-02",13.6591,13.9891,13.6414,13.9714,1117000.0],["2012-08-03",14.0952,14.1718,13.9537,14.0598,964600.0],["2012-08-06",14.0716,14.213,14.0303,14.0893,640600.0],["2012-08-07",14.1069,14.1659,13.9419,14.0009,813000.0],["2012-08-08",13.9537,13.9773,13.7946,13.9361,925200.0],["2012-08-09",13.9537,14.0068,13.7239,13.8064,1500500.0],["2012-08-10",13.8241,13.9184,13.7887,13.8771,461600.0],["2012-08-13",13.883,14.0068,13.8123,13.9832,437800.0],["2012-08-14",13.995,14.0303,13.8359,13.8595,515500.0],["2012-08-15",13.8771,14.3014,13.8182,14.0127,443000.0],["2012-08-16",13.9773,14.0598,13.9007,14.0362,861800.0],["2012-08-17",13.9184,13.9596,13.8359,13.9302,1105400.0],["2012-08-20",13.9184,13.9537,13.7652,13.8653,825600.0],["2012-08-21",13.9007,13.9125,13.7887,13.9007,1197800.0],["2012-08-22",13.883,13.995,13.7593,13.995,884100.0],["2012-08-23",13.9655,14.0834,13.9184,14.048,1338100.0],["2012-08-24",14.0127,14.1423,13.9419,14.1128,470900.0],["2012-08-27",14.1482,14.2425,14.0421,14.0775,629100.0],["2012-08-28",14.048,14.1541,13.9243,14.0834,812600.0],["2012-08-29",14.0716,14.1128,13.9596,14.0716,1326700.0],["2012-08-30",14.0244,14.1187,13.9655,14.0893,680400.0],["2012-08-31",14.1128,14.1953,14.048,14.1364,989100.0],["2012-09-04",14.1069,14.2012,13.9832,14.2012,866500.0],["2012-09-05",14.2366,14.266,14.1128,14.1777,614400.0],["2012-09-06",14.2778,14.3132,14.1776,14.2012,769000.0],["2012-09-07",14.2425,14.2719,14.1482,14.1541,1107400.0],["2012-09-10",14.1305,14.1717,13.9478,13.9714,906100.0],["2012-09-11",13.9773,14.0657,13.8712,13.9714,1473100.0],["2012-09-12",14.0186,14.0657,13.9007,14.0127,1251100.0],["2012-09-13",14.0598,14.3544,14.0362,14.3368,856500.0],["2012-09-14",14.3957,14.596,14.3721,14.4251,793900.0],["2012-09-17",14.4075,14.5135,14.3191,14.3309,522200.0],["2012-09-18",14.2837,14.3309,14.1423,14.2837,709300.0],["2012-09-19",14.2896,14.3309,14.0244,14.1246,1423200.0],["2012-09-20",14.0952,14.101,13.7887,13.8712,1031600.0],["2012-09-21",13.9596,14.0009,13.718,13.7416,2251200.0],["2012-09-24",13.6709,13.8948,13.6709,13.7534,1241200.0],["2012-09-25",13.7652,13.8241,13.5177,13.5412,1272600.0],["2012-09-26",13.5828,13.6539,13.5235,13.6065,1186700.0],["2012-09-27",13.6421,13.7666,13.5768,13.6658,734600.0],["2012-09-28",13.5887,13.7488,13.5412,13.6836,1292600.0],["2012-10-01",13.7133,13.7666,13.4701,13.6836,1301900.0],["2012-10-02",13.7251,13.8853,13.7133,13.8497,1593100.0],["2012-10-03",13.8675,14.3064,13.8437,14.1344,2357600.0],["2012-10-04",14.1225,14.2352,13.9327,14.0929,1942900.0],["2012-10-05",14.1166,14.253,13.998,14.17,1006000.0],["2012-10-08",14.1107,14.1937,14.081,14.17,895200.0],["2012-10-09",14.1581,14.2352,14.0869,14.1462,1514100.0],["2012-10-10",14.1462,14.2234,14.0988,14.2115,768200.0],["2012-10-11",14.2767,14.3242,14.1581,14.2056,1279500.0],["2012-10-12",14.2352,14.2471,14.0335,14.0691,2775000.0],["2012-10-15",14.0988,14.2767,14.0513,14.2233,1197900.0],["2012-10-16",14.2945,14.3954,14.2708,14.3301,1326300.0],["2012-10-17",14.2708,14.336,14.1759,14.2649,1007200.0],["2012-10-18",14.2471,14.4309,14.2174,14.425,1434000.0],["2012-10-19",14.4132,14.5021,14.3301,14.4132,1205300.0],["2012-10-22",14.3776,14.3835,14.1996,14.3657,689700.0],["2012-10-23",14.253,14.2708,14.0454,14.0988,1231000.0],["2012-10-24",14.1166,14.2056,13.998,14.0513,741000.0],["2012-10-25",14.1344,14.1759,13.737,13.9505,1472000.0],["2012-10-26",13.9564,13.9564,13.6717,13.7666,1170100.0],["2012-10-31",13.9208,13.9624,13.731,13.909,1115400.0],["2012-11-01",13.9149,14.0454,13.8734,13.9742,623400.0],["2012-11-02",14.0395,14.1522,14.0098,14.0454,611800.0],["2012-11-05",14.0217,14.0513,13.8378,13.9327,459300.0],["2012-11-06",14.0158,14.0869,13.8971,14.0336,885600.0],["2012-11-07",13.7666,13.9861,13.6717,13.731,1083400.0],["2012-11-08",13.731,13.7844,13.559,13.565,602100.0],["2012-11-09",13.5175,13.6065,13.4226,13.4463,709000.0],["2012-11-12",13.4879,13.5472,13.3455,13.4345,483900.0],["2012-11-13",13.3514,13.4938,13.3455,13.3574,586200.0],["2012-11-14",13.4048,13.4701,12.9422,12.9837,749500.0],["2012-11-15",12.9659,13.0015,12.782,12.8769,1384000.0],["2012-11-16",12.9007,12.9837,12.8176,12.8888,1160600.0],["2012-11-19",13.043,13.1498,12.9362,13.1083,719500.0],["2012-11-20",13.1201,13.4226,12.9896,13.3455,1828600.0],["2012-11-21",13.3455,13.387,13.2388,13.3159,764900.0],["2012-11-23",13.3336,13.476,13.2803,13.4285,315700.0],["2012-11-26",13.387,13.559,13.3633,13.5116,773500.0],["2012-11-27",13.4404,13.6006,13.304,13.5531,1285600.0],["2012-11-28",13.5057,13.565,13.3811,13.4345,1298500.0],["2012-11-29",13.5175,13.5234,13.3455,13.387,768600.0],["2012-11-30",13.4108,13.4701,13.3396,13.4701,1117600.0],["2012-12-03",13.5412,13.648,13.4582,13.5057,1558300.0],["2012-12-04",13.4879,13.6777,13.4523,13.6184,1934700.0],["2012-12-05",13.6065,13.7251,13.5116,13.6895,1506800.0],["2012-12-06",13.6836,13.8022,13.6777,13.7251,757400.0],["2012-12-07",13.7548,13.8319,13.7014,13.7904,867300.0],["2012-12-10",14.1878,14.1878,13.4641,13.7548,1247400.0],["2012-12-11",13.8082,13.8853,13.7014,13.731,589700.0],["2012-12-12",13.7607,13.8793,13.476,13.6361,1395100.0],["2012-12-13",13.6006,13.6599,13.4286,13.559,1185600.0],["2012-12-14",13.5709,13.6243,13.4938,13.5709,571500.0],["2012-12-17",13.5828,13.6895,13.5768,13.6065,662900.0],["2012-12-18",13.5828,13.7429,13.5828,13.7073,752000.0],["2012-12-19",13.737,13.82,13.6184,13.7192,624200.0],["2012-12-20",13.737,13.9149,13.6717,13.9149,771500.0],["2012-12-21",13.7726,13.9031,13.7251,13.737,917800.0],["2012-12-24",13.6836,13.8615,13.6836,13.8022,258500.0],["2012-12-26",13.8082,13.8437,13.6955,13.7666,369900.0],["2012-12-27",13.8443,13.8922,13.7128,13.8264,494000.0],["2012-12-28",13.7846,13.8802,13.7368,13.7427,276300.0],["2012-12-31",13.7367,13.934,13.7069,13.928,509900.0],["2013-01-02",14.0237,14.1014,13.8503,14.0057,1033000.0],["2013-01-03",14.0297,14.3226,14.0237,14.2209,1204900.0],["2013-01-04",14.2209,14.2867,14.1014,14.2209,654300.0],["2013-01-07",14.1492,14.3166,14.1492,14.2927,542000.0],["2013-01-08",13.8922,14.203,13.8862,14.1253,1256700.0],["2013-01-09",14.1791,14.2209,14.1193,14.209,517700.0],["2013-01-10",14.2449,14.2449,14.0655,14.203,996200.0],["2013-01-11",14.197,14.2688,14.1373,14.2568,634300.0],["2013-01-14",14.2508,14.3046,14.215,14.3046,324800.0],["2013-01-15",14.2987,14.3943,14.2449,14.3704,486300.0],["2013-01-16",14.1731,14.2987,14.1373,14.1851,1257000.0],["2013-01-17",14.1911,14.197,14.0715,14.0775,1222800.0],["2013-01-18",14.1133,14.1373,14.0297,14.1133,805800.0],["2013-01-22",14.1313,14.2807,14.1074,14.2747,661500.0],["2013-01-23",14.2449,14.2927,14.1373,14.1373,1066500.0],["2013-01-24",14.1791,14.2449,13.9998,14.0835,892100.0],["2013-01-25",14.1552,14.2269,14.0595,14.2209,1289100.0],["2013-01-28",14.203,14.3226,14.1373,14.2987,912400.0],["2013-01-29",14.2628,14.3345,14.215,14.2269,803300.0],["2013-01-30",14.1911,14.215,14.0297,14.0775,1187700.0],["2013-01-31",14.0416,14.0715,13.8802,13.94,1340800.0],["2013-02-01",14.0476,14.215,13.9579,14.1851,1362300.0],["2013-02-04",14.1133,14.2209,14.1014,14.1552,796900.0],["2013-02-05",14.2269,14.2389,13.946,13.9519,1839900.0],["2013-02-06",13.8862,14.0297,13.8862,13.9221,2314200.0],["2013-02-07",13.9818,14.0835,13.8623,14.0177,2560900.0],["2013-02-08",14.0536,14.1911,13.9579,14.1851,665900.0],["2013-02-11",14.1791,14.2449,14.0954,14.1851,912100.0],["2013-02-12",14.1552,14.3405,14.1552,14.3405,1002900.0],["2013-02-13",14.3764,14.5557,14.1193,14.2269,2630400.0],["2013-02-14",14.1253,14.1911,13.9878,13.9938,1238100.0],["2013-02-15",14.0237,14.0416,13.9161,14.0237,1023000.0],["2013-02-19",14.0835,14.3285,14.0536,14.3285,1529900.0],["2013-02-20",14.3405,14.4242,14.2269,14.2508,1416500.0],["2013-02-21",14.2508,14.2688,14.0536,14.1313,1339400.0],["2013-02-22",14.1731,14.3823,14.1253,14.3644,1291200.0],["2013-02-25",14.4361,14.4541,14.209,14.2269,1764600.0],["2013-02-26",14.2568,14.4361,14.2269,14.4361,1204600.0],["2013-02-27",14.3704,14.6812,14.3584,14.6215,1043400.0],["2013-02-28",14.6454,14.8068,14.5676,14.6513,2567500.0],["2013-03-01",14.5617,14.6992,14.4959,14.6334,1460300.0],["2013-03-04",14.5916,14.7888,14.5318,14.741,813500.0],["2013-03-05",14.7829,14.9622,14.7171,14.8725,681600.0],["2013-03-06",14.9144,15.01,14.7948,14.9861,920400.0],["2013-03-07",14.9682,15.0339,14.9203,14.9383,1010200.0],["2013-03-08",15.01,15.0698,14.8307,15.0578,1069100.0],["2013-03-11",15.01,15.0758,14.9383,15.016,624600.0],["2013-03-12",15.016,15.0459,14.8904,14.9801,502100.0],["2013-03-13",14.9622,15.0817,14.9024,15.0638,560200.0],["2013-03-14",15.0578,15.1714,15.0578,15.1355,582900.0],["2013-03-15",15.0817,15.1355,14.9084,15.1355,1897500.0],["2013-03-18",15.0578,15.1296,14.9203,15.004,759300.0],["2013-03-19",15.004,15.0578,14.8426,14.9502,937200.0],["2013-03-20",14.9921,15.0399,14.9263,15.0339,711500.0],["2013-03-21",15.0279,15.1415,14.9263,14.9263,1492600.0],["2013-03-22",14.9801,15.0339,14.9323,14.9562,498300.0],["2013-03-25",14.9383,15.004,14.8486,14.8904,891600.0],["2013-03-26",14.9507,15.0169,14.8784,14.9145,754700.0],["2013-03-27",14.8483,14.9928,14.8483,14.9145,627600.0],["2013-03-28",14.9326,15.0651,14.8844,15.0109,782000.0],["2013-04-01",15.0048,15.0169,14.8363,15.0169,518800.0],["2013-04-02",15.0771,15.1313,14.9326,14.9868,472300.0],["2013-04-03",14.9928,15.0651,14.9386,14.9747,737300.0],["2013-04-04",14.9868,15.2818,14.9627,15.2638,819000.0],["2013-04-05",15.1433,15.3721,15.053,15.3661,633800.0],["2013-04-08",15.3962,15.5106,15.2638,15.4986,756100.0],["2013-04-09",15.5347,15.5347,15.336,15.4324,839600.0],["2013-04-10",15.4625,15.5528,15.3902,15.5407,847500.0],["2013-04-11",15.5347,15.8117,15.5347,15.6973,444900.0],["2013-04-12",15.6371,15.7695,15.625,15.7695,426600.0],["2013-04-15",15.6732,15.7695,15.4083,15.4083,572000.0],["2013-04-16",15.2156,15.6431,15.1313,15.6371,879800.0],["2013-04-17",15.5106,15.5468,15.318,15.5227,836600.0],["2013-04-18",15.4986,15.4986,15.3059,15.3782,731800.0],["2013-04-19",15.4263,15.5889,15.3661,15.5829,365700.0],["2013-04-22",15.5949,15.6371,15.4083,15.4745,352700.0],["2013-04-23",15.5227,15.619,15.4625,15.5889,517600.0],["2013-04-24",15.625,15.7154,15.5769,15.7154,489200.0],["2013-04-25",15.7394,15.7695,15.5166,15.6973,444800.0],["2013-04-26",15.6792,15.6913,15.5347,15.5468,503800.0],["2013-04-29",15.613,15.6973,15.5708,15.6491,466800.0],["2013-04-30",15.6612,15.7695,15.607,15.7575,1248900.0],["2013-05-01",15.7635,15.8057,15.625,15.6672,587700.0],["2013-05-02",15.7575,15.8538,15.6852,15.8057,619500.0],["2013-05-03",15.914,15.9622,15.7575,15.7635,937600.0],["2013-05-06",15.8298,15.9381,15.7154,15.7214,1325600.0],["2013-05-07",15.7996,15.9622,15.7455,15.9442,1602000.0],["2013-05-08",16.0224,16.2813,15.9562,16.2813,801500.0],["2013-05-09",16.3235,16.3295,16.179,16.2332,652000.0],["2013-05-10",16.2874,16.3476,16.1188,16.3355,388700.0],["2013-05-13",16.3837,16.4439,16.2693,16.4198,702300.0],["2013-05-14",16.4018,16.4861,16.3777,16.474,580100.0],["2013-05-15",16.4439,16.5764,16.3416,16.5704,609400.0],["2013-05-16",16.5101,16.6908,16.2813,16.3175,1373400.0],["2013-05-17",16.3717,16.462,16.3054,16.3897,783000.0],["2013-05-20",16.3957,16.7149,16.3536,16.7149,905400.0],["2013-05-21",16.7871,16.9798,16.7329,16.9678,680200.0],["2013-05-22",17.0219,17.2146,16.4259,16.5403,1062200.0],["2013-05-23",16.3536,16.456,16.0766,16.4018,1159400.0],["2013-05-24",16.3777,16.3897,16.1188,16.3235,450100.0],["2013-05-28",16.4379,16.5282,15.9983,16.179,877000.0],["2013-05-29",16.0706,16.0887,15.6431,15.7936,846900.0],["2013-05-30",15.7695,15.9141,15.4324,15.4745,1034000.0],["2013-05-31",15.4384,15.5648,15.2337,15.3481,1452700.0],["2013-06-03",15.3481,15.4324,15.0711,15.2878,839100.0],["2013-06-04",15.2758,15.324,14.8603,14.8904,1431900.0],["2013-06-05",14.8603,14.9687,14.6556,14.77,807300.0],["2013-06-06",14.7158,14.8904,14.469,14.8904,901900.0],["2013-06-07",14.9145,14.9868,14.6737,14.8122,767200.0],["2013-06-10",14.8603,14.9326,14.7158,14.8122,738400.0],["2013-06-11",14.6978,14.7881,14.5472,14.6677,1022100.0],["2013-06-12",14.7881,14.7881,14.4991,14.5412,957400.0],["2013-06-13",14.5954,15.0229,14.5472,14.9928,938400.0],["2013-06-14",14.9928,15.2096,14.9507,15.1132,853100.0],["2013-06-17",15.2337,15.2758,14.9446,15.0831,665200.0],["2013-06-18",15.1072,15.318,15.0229,15.2638,853200.0],["2013-06-19",15.2878,15.318,14.7821,14.8182,851600.0],["2013-06-20",14.6677,14.6917,14.198,14.2943,941200.0],["2013-06-21",14.3365,14.6014,14.198,14.5051,1220600.0],["2013-06-24",14.3425,14.8483,14.0174,14.5533,1469600.0],["2013-06-25",14.6436,14.9266,14.5232,14.8363,1799000.0],["2013-06-26",14.9454,15.182,14.909,15.1456,1031700.0],["2013-06-27",15.2305,15.4428,15.1941,15.3761,1689100.0],["2013-06-28",15.3276,15.3761,15.1213,15.1335,1830500.0],["2013-07-01",15.1699,15.279,15.0425,15.1092,1005800.0],["2013-07-02",15.0546,15.364,15.0364,15.3336,2228600.0],["2013-07-03",15.2972,15.3397,15.0304,15.2002,583800.0],["2013-07-05",15.2244,15.2669,14.7513,15.2123,702800.0],["2013-07-08",15.2244,15.364,15.2184,15.2426,548500.0],["2013-07-09",15.273,15.4731,15.2184,15.4246,581800.0],["2013-07-10",15.4003,15.5035,15.2912,15.4428,649100.0],["2013-07-11",15.5945,15.8613,15.5945,15.8431,533200.0],["2013-07-12",15.8674,15.8977,15.6794,15.7643,1123900.0],["2013-07-15",15.7643,15.8492,15.6915,15.831,568400.0],["2013-07-16",15.8431,15.8431,15.6066,15.649,758500.0],["2013-07-17",15.8067,15.9887,15.6672,15.9462,855400.0],["2013-07-18",16.0008,16.1707,15.9523,16.0918,554200.0],["2013-07-19",16.0918,16.0979,15.8856,15.9705,582500.0],["2013-07-22",15.9523,16.1039,15.928,15.9766,470600.0],["2013-07-23",16.013,16.0494,15.8917,16.0008,301900.0],["2013-07-24",16.019,16.019,15.4549,15.5762,769800.0],["2013-07-25",15.5459,15.7218,15.5095,15.6612,584300.0],["2013-07-26",15.6248,15.7461,15.5762,15.74,269500.0],["2013-07-29",15.7158,15.831,15.4428,15.5156,1118100.0],["2013-07-30",15.6733,15.7764,15.4731,15.4853,797800.0],["2013-07-31",15.4853,15.5884,15.0789,15.1699,999600.0],["2013-08-01",15.2669,15.4003,15.1395,15.1638,1126300.0],["2013-08-02",15.1577,15.2487,14.9394,14.9454,481900.0],["2013-08-05",14.9151,15.091,14.8666,15.0,474700.0],["2013-08-06",15.0061,15.0849,14.8969,14.9394,491100.0],["2013-08-07",14.8969,15.1153,14.8605,15.0122,865300.0],["2013-08-08",15.2002,15.2002,14.8181,14.9758,514100.0],["2013-08-09",14.9272,15.1517,14.8302,15.0061,782000.0],["2013-08-12",14.9818,14.9818,14.7938,14.8363,421300.0],["2013-08-13",14.8423,14.8484,14.5148,14.5936,488900.0],["2013-08-14",14.6422,14.6664,14.5148,14.5876,499500.0],["2013-08-15",14.2904,14.5026,14.1266,14.2054,853800.0],["2013-08-16",14.1205,14.2054,13.7202,13.7445,709700.0],["2013-08-19",13.7687,13.8354,13.5928,13.5928,865600.0],["2013-08-20",13.6474,13.9992,13.6474,13.884,543200.0],["2013-08-21",13.8051,14.0053,13.605,13.7748,496100.0],["2013-08-22",13.8476,13.9507,13.6777,13.9264,661400.0],["2013-08-23",13.9689,14.1569,13.9204,14.1569,419700.0],["2013-08-26",14.1569,14.2358,14.0841,14.1569,529900.0],["2013-08-27",14.0477,14.2115,14.0113,14.1448,567000.0],["2013-08-28",14.1569,14.2479,13.9931,14.1023,894000.0],["2013-08-29",14.1205,14.1569,13.981,14.1266,555700.0],["2013-08-30",14.1751,14.3025,13.9628,14.0113,801900.0],["2013-09-03",14.1023,14.1448,13.6777,13.8051,598400.0],["2013-09-04",13.799,13.9446,13.7384,13.9143,461000.0],["2013-09-05",13.7202,13.9507,13.7202,13.793,326100.0],["2013-09-06",13.9204,14.1084,13.8961,14.0417,488400.0],["2013-09-09",14.072,14.2176,13.975,14.2176,826000.0],["2013-09-10",14.2661,14.3389,14.1023,14.1933,605500.0],["2013-09-11",14.2115,14.3389,14.163,14.2722,1220000.0],["2013-09-12",14.2358,14.2964,14.072,14.0963,891700.0],["2013-09-13",14.0902,14.1933,14.0477,14.1145,1201700.0],["2013-09-16",14.351,14.4238,14.169,14.2115,1101100.0],["2013-09-17",14.2358,14.351,14.1569,14.1812,892700.0],["2013-09-18",14.2297,14.5936,13.9871,14.5694,1847900.0],["2013-09-19",14.6179,14.7089,14.4845,14.4845,1152500.0],["2013-09-20",14.5572,14.5572,14.2479,14.2661,1873000.0],["2013-09-23",14.2479,14.4602,14.1751,14.254,935900.0],["2013-09-24",14.2358,14.2964,14.1387,14.2115,1052200.0],["2013-09-25",14.3207,14.4905,14.1751,14.4845,1112300.0],["2013-09-26",14.6067,14.6067,14.3622,14.4295,803400.0],["2013-09-27",14.3194,14.4233,14.24,14.3928,779400.0],["2013-09-30",14.3317,14.4845,14.1972,14.3439,857000.0],["2013-10-01",14.3439,14.6922,14.3133,14.5028,735400.0],["2013-10-02",14.4233,14.6128,14.3133,14.6067,1115400.0],["2013-10-03",14.5578,14.6311,14.2705,14.3867,1664000.0],["2013-10-04",14.3683,14.4294,14.2155,14.3683,721100.0],["2013-10-07",14.3072,14.4783,14.2583,14.4172,623500.0],["2013-10-08",14.3867,14.4661,14.2644,14.2706,1185500.0],["2013-10-09",14.3256,14.4906,14.3133,14.4111,1406400.0],["2013-10-10",14.4906,14.8939,14.4661,14.8634,1005200.0],["2013-10-11",14.8328,15.0406,14.7656,15.0345,694400.0],["2013-10-14",14.9367,15.0467,14.8695,15.0406,702500.0],["2013-10-15",15.01,15.1139,14.9367,14.9367,543700.0],["2013-10-16",14.9673,15.3034,14.9245,15.2912,951500.0],["2013-10-17",15.1567,15.4929,15.1506,15.4745,1514600.0],["2013-10-18",15.499,15.6029,15.2851,15.3401,1432700.0],["2013-10-21",15.3767,15.4256,15.2056,15.2423,589500.0],["2013-10-22",15.2545,15.499,15.2301,15.3645,973700.0],["2013-10-23",15.3462,15.4073,15.2606,15.334,717000.0],["2013-10-24",15.3523,15.4012,15.279,15.3279,1101300.0],["2013-10-25",15.3706,15.6518,15.334,15.609,767000.0],["2013-10-28",15.609,15.6395,15.334,15.3829,447300.0],["2013-10-29",15.2973,15.334,15.1445,15.2912,658600.0],["2013-10-30",15.2973,15.4379,15.2117,15.3584,769800.0],["2013-10-31",15.3584,15.4318,15.1445,15.2362,620800.0],["2013-11-01",15.2301,15.4745,15.0895,15.4379,1044000.0],["2013-11-04",15.4623,15.5479,15.3278,15.5418,1196600.0],["2013-11-05",15.5295,15.5295,15.1506,15.2851,1371700.0],["2013-11-06",15.0773,15.3645,14.9061,14.9795,1201500.0],["2013-11-07",14.9734,15.0223,14.6556,14.7167,805800.0],["2013-11-08",14.6372,14.6739,14.2705,14.4722,636400.0],["2013-11-11",14.4906,14.6617,14.4356,14.4783,565700.0],["2013-11-12",14.4478,14.4722,14.2155,14.3317,595100.0],["2013-11-13",14.3256,14.5028,14.3133,14.4172,1075100.0],["2013-11-14",14.4233,14.6556,14.405,14.5028,409600.0],["2013-11-15",14.515,14.6006,14.4417,14.5517,661800.0],["2013-11-18",14.5395,14.6617,14.4417,14.4967,964800.0],["2013-11-19",14.4539,14.5028,14.2155,14.2217,1081500.0],["2013-11-20",14.2522,14.4417,13.9589,13.9894,1125500.0],["2013-11-21",14.0689,14.3561,13.9772,14.3256,897000.0],["2013-11-22",14.35,14.3683,14.1422,14.2094,976900.0],["2013-11-25",14.2155,14.2461,14.13,14.1911,800400.0],["2013-11-26",14.1483,14.1605,13.8977,14.0139,880100.0],["2013-11-27",14.0505,14.1483,13.965,14.1361,460500.0],["2013-11-29",14.1422,14.2094,14.0261,14.0444,324300.0],["2013-12-02",14.0016,14.1361,13.8733,13.9894,705300.0],["2013-12-03",13.9527,14.0627,13.8855,13.9589,747700.0],["2013-12-04",13.8366,14.185,13.7755,14.1117,1469300.0],["2013-12-05",14.1055,14.1178,13.9589,14.0322,553400.0],["2013-12-06",14.13,14.2278,14.0628,14.1239,473100.0],["2013-12-09",14.1483,14.185,13.9772,14.1178,624100.0],["2013-12-10",14.1483,14.295,14.1178,14.1789,724300.0],["2013-12-11",14.1728,14.1728,13.7694,13.8488,905500.0],["2013-12-12",13.8244,13.8794,13.7266,13.7633,658600.0],["2013-12-13",13.8061,13.9833,13.6105,13.6105,1396000.0],["2013-12-16",13.6411,13.8488,13.6166,13.7266,2209200.0],["2013-12-17",13.9772,14.13,13.8122,14.0628,1906800.0],["2013-12-18",14.0383,14.5028,14.0322,14.46,1754800.0],["2013-12-19",14.3867,14.4356,14.0566,14.1605,1090900.0],["2013-12-20",14.2155,14.5028,14.1361,14.4967,1453900.0],["2013-12-23",14.5761,14.7473,14.5517,14.6006,1690800.0],["2013-12-24",14.5517,14.68,14.5211,14.57,671000.0],["2013-12-26",14.5947,14.6748,14.4837,14.5577,631400.0],["2013-12-27",14.4714,14.5515,14.3666,14.5515,663400.0],["2013-12-30",14.533,14.6132,14.4652,14.5145,517000.0],["2013-12-31",14.4899,14.6871,14.3358,14.3543,1178500.0],["2014-01-02",14.3112,14.4468,14.2372,14.4221,728700.0],["2014-01-03",14.4098,14.6008,14.3913,14.4961,526700.0],["2014-01-06",14.5639,14.7611,14.5022,14.607,691600.0],["2014-01-07",14.681,14.7487,14.5638,14.6132,641100.0],["2014-01-08",14.5762,14.6378,14.4283,14.5022,424100.0],["2014-01-09",14.533,14.5515,14.3173,14.5454,465400.0],["2014-01-10",14.6378,14.9521,14.5454,14.9028,1518700.0],["2014-01-13",14.872,14.983,14.7919,14.8659,1250300.0],["2014-01-14",14.8659,15.0877,14.7919,14.9645,962000.0],["2014-01-15",15.3034,15.6917,14.9768,15.1555,1006200.0],["2014-01-16",15.211,15.2911,15.1679,15.2726,674500.0],["2014-01-17",15.1987,15.2726,14.9891,15.0384,1078600.0],["2014-01-21",15.137,15.439,15.0939,15.4329,844200.0],["2014-01-22",15.4699,15.6856,15.4082,15.6548,1333300.0],["2014-01-23",15.5623,15.6609,15.4883,15.6116,1075200.0],["2014-01-24",15.5192,15.5561,15.2788,15.4575,1117500.0],["2014-01-27",14.7981,15.4883,14.7981,15.2172,1245900.0],["2014-01-28",15.2172,15.4452,15.2172,15.4144,665300.0],["2014-01-29",15.3281,15.4144,15.2418,15.3158,1158400.0],["2014-01-30",15.4329,15.6486,15.4329,15.4822,889200.0],["2014-01-31",15.3774,15.7287,15.285,15.6732,1348800.0],["2014-02-03",15.6055,15.6732,15.3343,15.4883,1339900.0],["2014-02-04",15.587,15.8643,15.5068,15.7842,993500.0],["2014-02-05",15.7719,15.852,15.6239,15.7041,917500.0],["2014-02-06",15.7965,15.9629,15.7287,15.778,1092800.0],["2014-02-07",15.8643,15.9752,15.7225,15.8581,1286000.0],["2014-02-10",15.852,16.0492,15.7226,15.9937,1515700.0],["2014-02-11",16.0615,16.0615,15.815,15.9752,1982900.0],["2014-02-12",16.493,17.1339,16.117,16.1848,2274000.0],["2014-02-13",16.1725,16.4621,16.0924,16.2896,768800.0],["2014-02-14",16.2711,16.4621,16.2711,16.3265,524000.0],["2014-02-18",16.3266,16.345,16.1725,16.3019,607400.0],["2014-02-19",16.2957,16.4437,16.2341,16.3512,742500.0],["2014-02-20",16.3759,16.4313,16.0985,16.2341,657000.0],["2014-02-21",16.2403,16.2896,16.1047,16.2033,860100.0],["2014-02-24",16.2156,16.3635,16.2156,16.2649,949200.0],["2014-02-25",16.2957,16.4745,16.2279,16.4005,702600.0],["2014-02-26",16.419,16.4868,16.3204,16.382,603900.0],["2014-02-27",16.382,16.4806,16.2341,16.3204,442100.0],["2014-02-28",16.3019,16.7148,16.3019,16.5977,1134900.0],["2014-03-03",16.5299,16.6779,16.4868,16.6162,510900.0],["2014-03-04",16.7703,16.9059,16.7148,16.8381,481600.0],["2014-03-05",16.8812,16.9182,16.7025,16.9059,415600.0],["2014-03-06",16.9059,16.9059,16.7025,16.758,500000.0],["2014-03-07",16.758,16.758,16.4375,16.6162,795200.0],["2014-03-10",16.5608,16.6532,16.3574,16.4128,830600.0],["2014-03-11",16.4005,16.7333,16.3635,16.684,712300.0],["2014-03-12",16.6594,16.8135,16.6594,16.684,736500.0],["2014-03-13",16.7025,16.7333,16.5053,16.5238,448500.0],["2014-03-14",16.5238,16.6902,16.493,16.5546,453100.0],["2014-03-17",16.6101,16.7395,16.5423,16.6101,273300.0],["2014-03-18",16.647,16.9121,16.5731,16.8936,707000.0],["2014-03-19",16.9306,17.0908,16.5053,16.5916,888000.0],["2014-03-20",16.5608,16.5608,16.3019,16.5484,486200.0],["2014-03-21",16.5731,16.7888,16.5423,16.7395,930100.0],["2014-03-24",16.7826,16.8443,16.4498,16.5854,375500.0],["2014-03-25",16.6902,16.8134,16.6286,16.6779,550600.0],["2014-03-26",16.7518,16.8011,16.5854,16.6286,965800.0],["2014-03-27",16.5851,16.7714,16.4547,16.759,730500.0],["2014-03-28",16.8397,16.9763,16.79,16.8769,763500.0],["2014-03-31",16.9452,16.9763,16.79,16.8521,1563100.0],["2014-04-01",16.8397,16.8769,16.6658,16.7714,1494700.0],["2014-04-02",16.7776,16.8024,16.6534,16.79,1094100.0],["2014-04-03",16.8086,16.8459,16.6658,16.7155,734900.0],["2014-04-04",16.7838,16.9142,16.7217,16.7217,581600.0],["2014-04-07",16.7155,16.9142,16.6906,16.7465,603300.0],["2014-04-08",16.7589,16.8893,16.6534,16.8024,801700.0],["2014-04-09",16.8086,16.8707,16.6037,16.641,1212000.0],["2014-04-10",16.6223,16.8024,16.4299,16.554,1441700.0],["2014-04-11",16.5106,16.5913,16.3305,16.3367,1399400.0],["2014-04-14",16.3988,16.5602,16.2374,16.3367,1289700.0],["2014-04-15",16.3926,16.554,16.3243,16.5416,1248400.0],["2014-04-16",16.6348,17.0384,16.5354,16.9949,1039100.0],["2014-04-17",16.9328,16.9763,16.79,16.9514,592600.0],["2014-04-21",16.9701,17.057,16.8583,16.9763,681100.0],["2014-04-22",16.9763,17.0011,16.759,16.9887,483900.0],["2014-04-23",16.9763,17.0508,16.9018,17.0135,829800.0],["2014-04-24",17.0508,17.1129,16.9639,17.0756,429200.0],["2014-04-25",17.0446,17.1067,16.9514,16.9701,391400.0],["2014-04-28",17.0446,17.1129,16.9204,17.088,357800.0],["2014-04-29",17.1501,17.2122,17.057,17.1688,621300.0],["2014-04-30",17.1439,17.206,17.0135,17.1377,412000.0],["2014-05-01",17.1377,17.324,17.0073,17.2867,750900.0],["2014-05-02",17.2495,17.4482,17.2433,17.3799,466100.0],["2014-05-05",17.2495,17.4606,17.2495,17.3861,307500.0],["2014-05-06",17.3054,17.4979,17.1812,17.3923,606700.0],["2014-05-07",17.2433,17.2433,16.8955,17.175,1857700.0],["2014-05-08",17.175,17.3613,17.1439,17.3302,834700.0],["2014-05-09",17.293,17.3923,17.1439,17.3054,478300.0],["2014-05-12",17.355,17.5165,17.3364,17.473,407800.0],["2014-05-13",17.2743,17.5537,17.1563,17.1812,840900.0],["2014-05-14",17.1936,17.3178,17.0818,17.3054,475700.0],["2014-05-15",17.3054,17.355,17.057,17.1874,608900.0],["2014-05-16",17.1874,17.5165,17.1005,17.5041,549200.0],["2014-05-19",17.4792,17.4792,17.2557,17.3364,751200.0],["2014-05-20",17.3178,17.4358,17.2743,17.3426,553900.0],["2014-05-21",17.4233,17.4606,17.3116,17.3737,617000.0],["2014-05-22",17.3799,17.4358,17.2371,17.3054,622100.0],["2014-05-23",17.3675,17.5165,17.3178,17.4979,438200.0],["2014-05-27",17.5537,17.6531,17.4606,17.622,473600.0],["2014-05-28",17.5351,17.5475,17.2867,17.4668,624900.0],["2014-05-29",17.5786,17.5786,17.4233,17.5413,530500.0],["2014-05-30",17.5041,17.7649,17.5041,17.6283,601200.0],["2014-06-02",17.622,17.8394,17.622,17.7897,486400.0],["2014-06-03",17.7711,17.889,17.6841,17.74,399000.0],["2014-06-04",17.7028,17.8269,17.6593,17.7897,336800.0],["2014-06-05",17.8456,18.2119,17.6469,18.1871,1122700.0],["2014-06-06",18.1747,18.2368,17.858,17.8766,811000.0],["2014-06-09",17.7959,17.9822,17.6034,17.6966,1028900.0],["2014-06-10",17.709,17.7462,17.4544,17.5786,612900.0],["2014-06-11",17.5537,17.6531,17.3675,17.4979,642100.0],["2014-06-12",17.4979,17.6096,17.3488,17.5848,634400.0],["2014-06-13",17.6034,17.6034,17.3985,17.4482,567700.0],["2014-06-16",17.4916,17.5041,17.2309,17.2805,594000.0],["2014-06-17",17.2805,17.3613,17.206,17.3426,501200.0],["2014-06-18",17.3054,17.5413,17.2992,17.5227,482200.0],["2014-06-19",17.4917,17.7773,17.4606,17.74,998900.0],["2014-06-20",17.6779,17.7773,17.6158,17.7587,617500.0],["2014-06-23",17.74,17.858,17.6966,17.7587,530500.0],["2014-06-24",17.7462,17.8332,17.6841,17.7462,442100.0],["2014-06-25",17.7214,17.8021,17.6966,17.7649,449300.0],["2014-06-26",17.7836,17.7836,17.5272,17.5398,556100.0],["2014-06-27",17.521,17.7961,17.5147,17.7711,618600.0],["2014-06-30",17.7586,17.8086,17.6273,17.646,535500.0],["2014-07-01",17.7023,17.7586,17.5585,17.7336,292200.0],["2014-07-02",17.7836,17.9525,17.6711,17.8399,818300.0],["2014-07-03",17.8712,17.8837,17.6773,17.7211,275200.0],["2014-07-07",17.6773,17.9087,17.6773,17.8837,565100.0],["2014-07-08",17.8837,18.0025,17.8461,17.9399,424900.0],["2014-07-09",17.9587,18.015,17.8336,17.9337,359100.0],["2014-07-10",17.8587,18.0713,17.8211,18.0087,487000.0],["2014-07-11",18.0462,18.0713,17.9274,18.0025,231300.0],["2014-07-14",18.0212,18.2839,17.9337,18.2776,788100.0],["2014-07-15",18.2276,18.3589,18.1838,18.2839,507600.0],["2014-07-16",18.3089,18.484,18.2338,18.3526,666700.0],["2014-07-17",18.3902,18.4214,18.1338,18.14,1127500.0],["2014-07-18",18.1463,18.3526,18.1463,18.2964,359400.0],["2014-07-21",18.3151,18.3151,18.14,18.2151,556800.0],["2014-07-22",18.2839,18.4214,18.2276,18.3401,619700.0],["2014-07-23",18.4214,18.4277,18.3214,18.3714,360600.0],["2014-07-24",18.3777,18.4527,18.2213,18.3089,246600.0],["2014-07-25",18.2714,18.3214,18.1901,18.2026,315500.0],["2014-07-28",18.2151,18.3339,18.1776,18.2776,345400.0],["2014-07-29",18.2338,18.2776,18.065,18.1525,517300.0],["2014-07-30",18.1588,18.2526,17.9962,18.1338,857500.0],["2014-07-31",18.0525,18.1275,17.8149,17.8149,503800.0],["2014-08-01",17.8462,17.9274,17.4335,17.6023,1713000.0],["2014-08-04",17.5085,17.5648,17.3021,17.446,1247100.0],["2014-08-05",17.3459,17.4585,17.1583,17.1958,834300.0],["2014-08-06",17.1708,17.2771,17.1458,17.1708,841400.0],["2014-08-07",17.2584,17.2709,17.1145,17.1833,733400.0],["2014-08-08",17.2146,17.3959,17.1646,17.3772,603000.0],["2014-08-11",17.4084,17.6023,17.4022,17.521,593800.0],["2014-08-12",17.571,17.5835,17.4334,17.471,300400.0],["2014-08-13",17.4897,17.8211,17.4897,17.8024,433300.0],["2014-08-14",17.8024,17.8712,17.6335,17.7211,461800.0],["2014-08-15",17.7461,17.8211,17.6586,17.7273,492300.0],["2014-08-18",17.7774,17.9274,17.7148,17.9274,355900.0],["2014-08-19",17.9212,17.94,17.8086,17.9274,309700.0],["2014-08-20",17.965,18.0525,17.8024,18.0025,365700.0],["2014-08-21",17.99,18.1025,17.9525,17.99,353500.0],["2014-08-22",17.9212,17.9775,17.7586,17.8274,335500.0],["2014-08-25",17.8649,17.8774,17.621,17.6711,298500.0],["2014-08-26",17.6586,17.8024,17.6586,17.6836,373100.0],["2014-08-27",17.6836,17.7836,17.6648,17.7398,250000.0],["2014-08-28",17.7086,17.7711,17.6335,17.6711,208100.0],["2014-08-29",17.6961,17.8962,17.6648,17.8649,377500.0],["2014-09-02",17.8524,17.9399,17.8086,17.9087,469800.0],["2014-09-03",17.8837,18.015,17.8837,17.9399,421100.0],["2014-09-04",17.9212,18.0212,17.8024,17.8336,373100.0],["2014-09-05",17.8211,18.0525,17.8149,18.0337,516000.0],["2014-09-08",17.9587,18.1088,17.8774,17.9212,522300.0],["2014-09-09",17.9337,17.9399,17.8149,17.8899,386300.0],["2014-09-10",17.8024,17.8024,17.6461,17.7211,1339100.0],["2014-09-11",17.6711,17.7461,17.6023,17.621,1267500.0],["2014-09-12",17.5898,17.5898,16.9457,17.1145,1163200.0],["2014-09-15",17.0958,17.1333,16.8081,16.8269,1364300.0],["2014-09-16",16.8207,17.0333,16.7331,16.8769,1245200.0],["2014-09-17",16.9582,17.0395,16.7831,16.7831,829500.0],["2014-09-18",16.8019,16.8582,16.4892,16.5518,1888100.0],["2014-09-19",16.5955,16.7018,16.4892,16.5893,1242600.0],["2014-09-22",16.5768,16.6331,16.4705,16.508,1238000.0],["2014-09-23",16.5205,16.583,16.3392,16.3392,968000.0],["2014-09-24",16.3517,16.4392,16.1953,16.2016,919100.0],["2014-09-25",16.2141,16.2266,16.0203,16.0953,980500.0],["2014-09-26",16.0701,16.3537,16.0449,16.3159,1009300.0],["2014-09-29",16.297,16.3537,16.1394,16.3474,593700.0],["2014-09-30",16.4104,16.4104,16.1268,16.1772,1067100.0],["2014-10-01",16.1394,16.3726,16.1394,16.2339,693500.0],["2014-10-02",16.2907,16.3348,16.0512,16.1394,917400.0],["2014-10-03",16.2718,16.4671,16.1457,16.3348,805300.0],["2014-10-06",16.3852,16.5427,16.297,16.4419,791700.0],["2014-10-07",16.3852,16.4797,16.2781,16.2844,910900.0],["2014-10-08",16.3033,16.631,16.2655,16.568,889000.0],["2014-10-09",16.5869,16.8389,16.5175,16.6247,1212300.0],["2014-10-10",16.7003,16.8263,16.4041,16.4167,1071700.0],["2014-10-13",16.3852,16.6121,16.3852,16.4608,1079700.0],["2014-10-14",16.5175,16.7948,16.4986,16.6688,854700.0],["2014-10-15",16.5805,16.7255,16.4734,16.6247,1141600.0],["2014-10-16",16.4734,16.7003,16.3285,16.6562,993900.0],["2014-10-17",16.8011,16.8011,16.5112,16.694,1291700.0],["2014-10-20",16.7003,16.9713,16.6562,16.965,1457000.0],["2014-10-21",16.9776,17.2549,16.9335,17.2486,1708000.0],["2014-10-22",17.2864,17.4754,17.2612,17.3494,1174000.0],["2014-10-23",17.4628,17.5952,17.362,17.5511,1425700.0],["2014-10-24",17.5952,17.633,17.4313,17.4754,766700.0],["2014-10-27",17.4754,17.6015,17.3872,17.57,561600.0],["2014-10-28",17.5448,17.6645,17.4628,17.6645,485400.0],["2014-10-29",17.6519,17.7653,17.5006,17.6456,641200.0],["2014-10-30",17.57,17.8221,17.5511,17.8221,818400.0],["2014-10-31",17.8536,17.9733,17.7149,17.7275,1732700.0],["2014-11-03",17.7653,18.0363,17.7149,18.0048,1182100.0],["2014-11-04",17.9607,18.1056,17.904,18.0048,708700.0],["2014-11-05",18.0867,18.0867,17.8536,18.03,508200.0],["2014-11-06",18.0363,18.0867,17.8157,17.8725,549400.0],["2014-11-07",17.8725,17.9922,17.7905,17.8977,461300.0],["2014-11-10",17.8536,18.0111,17.7842,17.9796,873700.0],["2014-11-11",17.8347,17.8347,17.4754,17.5448,1076200.0],["2014-11-12",17.5069,17.5763,17.4565,17.4691,620300.0],["2014-11-13",17.5195,17.6456,17.4376,17.57,451000.0],["2014-11-14",17.5132,17.5889,17.3935,17.4313,509300.0],["2014-11-17",17.4313,17.5322,17.362,17.3935,506500.0],["2014-11-18",17.4061,17.4628,17.3116,17.3116,732800.0],["2014-11-19",17.3305,17.3368,17.1036,17.1099,1042000.0],["2014-11-20",17.1225,17.1477,16.8704,16.9146,1856100.0],["2014-11-21",17.0217,17.0721,16.883,17.0658,1195600.0],["2014-11-24",17.0154,17.2234,17.0028,17.1477,1801200.0],["2014-11-25",17.1477,17.1729,16.9713,16.9839,3754900.0],["2014-11-26",17.0532,17.3683,17.0343,17.3242,1128500.0],["2014-11-28",17.3431,17.6141,17.3431,17.5448,693900.0],["2014-12-01",17.5133,17.5574,17.4313,17.4628,931700.0],["2014-12-02",17.4565,17.5574,17.3494,17.488,884200.0],["2014-12-03",17.5574,17.5763,17.4061,17.4628,515000.0],["2014-12-04",17.4565,17.5637,17.362,17.5259,663200.0],["2014-12-05",17.4628,17.57,17.3179,17.5069,724600.0],["2014-12-08",17.488,17.7338,17.4502,17.5385,887500.0],["2014-12-09",17.488,17.759,17.3872,17.6897,674400.0],["2014-12-10",17.6141,17.7905,17.5952,17.7086,552200.0],["2014-12-11",17.8031,17.8221,17.5826,17.6078,657800.0],["2014-12-12",17.5259,17.7527,17.5196,17.5259,1320300.0],["2014-12-15",17.6141,17.6141,17.1918,17.3305,1026000.0],["2014-12-16",17.028,17.4628,17.0091,17.3431,1316200.0],["2014-12-17",17.362,17.6456,17.299,17.6267,966300.0],["2014-12-18",17.6897,17.7275,17.5385,17.6897,1392800.0],["2014-12-19",17.6708,17.8599,17.633,17.7716,1672400.0],["2014-12-22",17.8284,18.1056,17.7968,18.093,476500.0],["2014-12-23",18.4648,18.5405,18.093,18.2002,438300.0],["2014-12-24",18.1624,18.2065,18.093,18.1182,680600.0],["2014-12-26",18.1881,18.3087,18.1817,18.2579,280900.0],["2014-12-29",18.277,18.4293,18.1563,18.2452,418700.0],["2014-12-30",18.2452,18.3849,18.1944,18.2643,330100.0],["2014-12-31",18.3277,18.4611,17.9976,18.0294,745200.0],["2015-01-02",18.1309,18.4357,18.0357,18.4293,657500.0],["2015-01-05",18.3849,18.7023,18.2262,18.5817,840100.0],["2015-01-06",18.6705,18.8039,18.4928,18.5499,846900.0],["2015-01-07",18.5499,18.8166,18.4547,18.7277,925300.0],["2015-01-08",18.7848,18.8293,18.569,18.6959,863700.0],["2015-01-09",18.6642,18.7721,18.5753,18.6832,920700.0],["2015-01-12",18.6959,18.8864,18.6452,18.8039,481800.0],["2015-01-13",18.8547,18.9118,18.6388,18.7594,759300.0],["2015-01-14",18.2389,18.8166,18.2389,18.8039,1217200.0],["2015-01-15",18.7721,18.7912,18.4293,18.5372,1383300.0],["2015-01-16",18.5499,18.6705,18.4674,18.6452,599100.0],["2015-01-20",18.6959,18.7848,18.3976,18.461,850400.0],["2015-01-21",18.461,18.5626,18.3722,18.4357,821100.0],["2015-01-22",18.5309,18.6134,18.4293,18.4483,1294600.0],["2015-01-23",18.4674,18.5245,18.3277,18.4103,1697600.0],["2015-01-26",18.4547,18.6769,18.4039,18.6261,1391300.0],["2015-01-27",18.5944,18.8039,18.5372,18.7785,710600.0],["2015-01-28",18.8483,18.9181,18.5182,18.5372,507400.0],["2015-01-29",18.5753,18.6325,18.3912,18.5499,565000.0],["2015-01-30",18.5563,18.5563,18.0802,18.0802,1262000.0],["2015-02-02",18.0992,18.0992,17.5596,17.8199,1577200.0],["2015-02-03",17.8199,18.2643,17.7183,18.2516,1253600.0],["2015-02-04",18.1881,18.3277,18.0992,18.1436,1036500.0],["2015-02-05",18.2008,18.4737,18.0928,18.461,1010600.0],["2015-02-06",18.4357,18.4484,18.1182,18.3341,1639700.0],["2015-02-09",18.315,18.4103,18.1881,18.2706,894200.0],["2015-02-10",18.2516,18.4674,18.15,18.4039,1549100.0],["2015-02-11",18.4039,18.4039,17.9595,18.1627,1913100.0],["2015-02-12",18.2516,18.88,18.0865,18.6896,1773900.0],["2015-02-13",18.6642,18.6642,18.3722,18.5626,1131200.0],["2015-02-17",18.5563,18.7467,18.4801,18.6261,1155900.0],["2015-02-18",18.6579,18.9689,18.5055,18.9499,1654700.0],["2015-02-19",18.861,18.9181,18.6705,18.715,2076800.0],["2015-02-20",18.6198,18.9181,18.6198,18.8864,1040200.0],["2015-02-23",18.9499,19.0261,18.7467,18.9245,929500.0],["2015-02-24",18.8039,18.8166,18.3849,18.461,836200.0],["2015-02-25",18.4547,18.6578,18.4166,18.4928,829400.0],["2015-02-26",18.4547,18.4611,18.1627,18.3595,1092300.0],["2015-02-27",18.3785,18.3976,18.1309,18.3277,872000.0],["2015-03-02",18.315,18.5436,18.169,18.2706,832300.0],["2015-03-03",18.1881,18.3976,18.1119,18.2833,884800.0],["2015-03-04",18.2389,18.2833,17.9849,18.0421,645700.0],["2015-03-05",18.1436,18.1881,17.9341,18.0484,947500.0],["2015-03-06",17.8453,17.9024,17.4263,17.4771,1100900.0],["2015-03-09",17.5659,17.7183,17.5532,17.6992,1042600.0],["2015-03-10",17.6485,17.8516,17.5405,17.7564,1176300.0],["2015-03-11",17.7564,17.7564,17.4009,17.5659,1286200.0],["2015-03-12",17.6167,17.8707,17.5723,17.8516,906300.0],["2015-03-13",17.8516,17.8961,17.6358,17.8516,642200.0],["2015-03-16",17.9595,18.023,17.8516,17.9278,763000.0],["2015-03-17",17.9278,17.9849,17.8262,17.9595,824700.0],["2015-03-18",17.9405,18.3404,17.8199,18.3277,861800.0],["2015-03-19",18.2579,18.5753,18.1944,18.5563,1015500.0],["2015-03-20",18.5309,19.299,18.4864,19.28,1430300.0],["2015-03-23",19.3117,19.3562,19.1848,19.2419,765400.0],["2015-03-24",19.1721,19.2673,19.0451,19.0578,750800.0],["2015-03-25",19.0578,19.1657,18.6515,18.7975,782300.0],["2015-03-26",18.7277,18.7975,18.5182,18.6515,954900.0],["2015-03-27",18.6963,18.7858,18.6067,18.7666,761100.0],["2015-03-30",19.2589,19.5211,19.2589,19.3868,5039900.0],["2015-03-31",19.3165,19.4827,18.9968,19.0607,3136800.0],["2015-04-01",19.0991,19.195,18.8753,18.9968,2303100.0],["2015-04-02",19.0096,19.4572,19.0032,19.3868,1955400.0],["2015-04-06",19.3612,19.7705,19.3612,19.7705,15500900.0],["2015-04-07",19.7513,19.7513,19.3612,19.3932,3550400.0],["2015-04-08",19.406,19.5659,19.2462,19.5147,1691600.0],["2015-04-09",19.438,19.4572,19.0863,19.1438,1829400.0],["2015-04-10",19.2589,19.406,19.0288,19.0863,1261400.0],["2015-04-13",19.0991,19.2398,19.0415,19.0415,928600.0],["2015-04-14",19.1311,19.2142,19.0032,19.0096,1274500.0],["2015-04-15",19.0224,19.0799,18.7282,18.7346,1418500.0],["2015-04-16",18.7027,18.7858,18.5748,18.6707,1401000.0],["2015-04-17",18.5492,18.6004,18.3062,18.4789,1500900.0],["2015-04-20",18.4853,18.5876,18.3957,18.5108,1162000.0],["2015-04-21",18.5364,18.6707,18.4597,18.6387,1685200.0],["2015-04-22",18.6259,18.7922,18.5876,18.7794,932800.0],["2015-04-23",18.7218,18.8178,18.594,18.7474,827100.0],["2015-04-24",18.7282,18.9392,18.6579,18.805,865400.0],["2015-04-27",18.8369,18.8817,18.6195,18.7282,928900.0],["2015-04-28",18.6579,18.7346,18.4597,18.6259,734000.0],["2015-04-29",18.4789,18.562,18.2487,18.383,931700.0],["2015-04-30",18.3318,18.383,18.0824,18.2231,1135800.0],["2015-05-01",18.2039,18.5236,18.1911,18.3574,1120700.0],["2015-05-04",18.4021,18.594,18.2806,18.4853,1030500.0],["2015-05-05",18.3893,18.4853,17.9162,17.9801,1866300.0],["2015-05-06",17.8714,18.287,17.8075,18.0569,2431400.0],["2015-05-07",18.0952,18.4149,18.0696,18.3062,1402800.0],["2015-05-08",18.5492,18.8497,18.4853,18.5108,953800.0],["2015-05-11",18.4853,18.6323,18.1528,18.1911,871400.0],["2015-05-12",18.172,18.5044,17.9226,18.4341,1407800.0],["2015-05-13",18.5044,18.7027,18.2359,18.2743,867600.0],["2015-05-14",18.4085,18.6899,18.3574,18.6899,778400.0],["2015-05-15",18.773,18.9137,18.6963,18.8625,871400.0],["2015-05-18",18.7666,18.8945,18.6771,18.8753,689000.0],["2015-05-19",18.8305,18.9968,18.805,18.8625,1050300.0],["2015-05-20",18.9264,19.0735,18.8305,18.9712,579600.0],["2015-05-21",18.9712,19.0224,18.7538,18.8433,829500.0],["2015-05-22",18.7602,19.0096,18.7346,18.8561,564800.0],["2015-05-26",18.8305,18.8881,18.6963,18.7986,636600.0],["2015-05-27",18.805,18.9968,18.7858,18.9073,826500.0],["2015-05-28",18.9009,18.9904,18.7666,18.9009,827300.0],["2015-05-29",18.9137,18.9201,18.741,18.7858,1748300.0],["2015-06-01",18.8497,19.0479,18.7538,18.9584,756200.0],["2015-06-02",18.8689,18.9392,18.498,18.562,1209500.0],["2015-06-03",18.53,18.6707,18.3062,18.3318,805100.0],["2015-06-04",18.319,18.4021,18.2423,18.2934,713700.0],["2015-06-05",18.0441,18.2231,17.9482,18.1016,885900.0],["2015-06-08",18.1144,18.1783,18.0313,18.0505,508100.0],["2015-06-09",18.0505,18.1144,17.9098,18.0121,454900.0],["2015-06-10",18.0569,18.3254,17.9609,18.1911,458900.0],["2015-06-11",18.2806,18.4469,18.2551,18.3702,1372800.0],["2015-06-12",18.3446,18.5108,18.2679,18.2807,567700.0],["2015-06-15",18.2551,18.2615,18.0632,18.0952,512600.0],["2015-06-16",18.0888,18.2231,18.0696,18.1911,758500.0],["2015-06-17",18.2231,18.351,18.0632,18.319,1014000.0],["2015-06-18",18.3638,18.741,18.3574,18.6707,1172600.0],["2015-06-19",18.5428,18.594,18.3062,18.3766,2075300.0],["2015-06-22",18.4149,18.5364,18.2295,18.2423,844000.0],["2015-06-23",18.1847,18.2679,17.9545,17.9801,910500.0],["2015-06-24",17.9993,18.1144,17.7435,17.7435,1096200.0],["2015-06-25",17.7244,17.7883,17.5517,17.5965,1092100.0],["2015-06-26",17.6094,17.7511,17.5192,17.7318,907600.0],["2015-06-29",17.6545,17.7898,17.2872,17.3001,878700.0],["2015-06-30",17.3967,17.4741,17.1841,17.3581,1226200.0],["2015-07-01",17.3388,17.7189,17.3065,17.706,1218200.0],["2015-07-02",17.8413,18.0411,17.706,17.7318,877600.0],["2015-07-06",17.6738,17.8542,17.6545,17.7704,1421200.0],["2015-07-07",17.8993,18.1635,17.7833,18.1119,1132100.0],["2015-07-08",17.996,18.1377,17.9186,18.1184,853600.0],["2015-07-09",18.2215,18.3181,18.1055,18.1635,789700.0],["2015-07-10",18.2537,18.4277,18.1764,18.2601,644300.0],["2015-07-13",18.273,18.5952,18.2666,18.3954,840700.0],["2015-07-14",18.4277,18.6983,18.3181,18.6532,1062600.0],["2015-07-15",18.5758,18.6661,18.3632,18.5887,625800.0],["2015-07-16",18.6854,18.8271,18.5759,18.7498,524200.0],["2015-07-17",18.7176,18.8271,18.5887,18.6596,642500.0],["2015-07-20",18.5952,18.7369,18.5436,18.6854,600300.0],["2015-07-21",18.7112,18.8787,18.621,18.6403,683900.0],["2015-07-22",18.6338,18.7885,18.6016,18.7305,540500.0],["2015-07-23",18.7241,18.7241,18.4019,18.5179,908200.0],["2015-07-24",18.4921,18.8143,18.4599,18.7305,850500.0],["2015-07-27",18.6983,18.8658,18.6081,18.724,792400.0],["2015-07-28",18.7434,18.8078,18.5823,18.7434,744600.0],["2015-07-29",18.7434,19.0269,18.5823,18.8465,805100.0],["2015-07-30",18.8014,19.0011,18.6789,18.8143,577600.0],["2015-07-31",18.9689,19.0527,18.8722,18.8851,697800.0],["2015-08-03",18.9173,19.0527,18.8594,19.0398,700800.0],["2015-08-04",18.9882,19.2073,18.8143,18.8594,770100.0],["2015-08-05",19.0333,19.3297,18.8594,19.0269,1213000.0],["2015-08-06",19.0269,19.3555,18.9882,19.3362,1250300.0],["2015-08-07",19.2911,19.4972,19.1171,19.4392,675000.0],["2015-08-10",19.5359,19.6068,19.3233,19.4199,522500.0],["2015-08-11",19.3941,19.6003,19.2975,19.4715,629300.0],["2015-08-12",19.4135,19.5166,19.2202,19.4972,534900.0],["2015-08-13",19.755,19.9998,19.2911,19.5617,372900.0],["2015-08-14",19.5101,19.6583,19.4006,19.6197,469700.0],["2015-08-17",19.6261,19.9032,19.4844,19.8967,690700.0],["2015-08-18",19.8452,19.974,19.7936,19.9547,384600.0],["2015-08-19",19.8581,19.9869,19.7485,19.8838,743900.0],["2015-08-20",19.8258,19.8581,19.6197,19.6325,635900.0],["2015-08-21",19.5488,19.5874,19.0655,19.0849,1139000.0],["2015-08-24",18.3826,18.6725,18.0668,18.1377,1231700.0],["2015-08-25",18.6016,18.6145,17.3774,17.4418,1948000.0],["2015-08-26",17.7833,18.0411,17.5192,17.996,1417000.0],["2015-08-27",18.1635,18.4083,17.9186,18.2086,1101400.0],["2015-08-28",18.2215,18.2924,18.0282,18.2795,856100.0],["2015-08-31",18.273,18.273,17.7833,17.8027,1283500.0],["2015-09-01",17.4998,17.6867,17.3323,17.4998,1021700.0],["2015-09-02",17.6931,17.8993,17.532,17.8929,1046400.0],["2015-09-03",17.9637,18.2601,17.88,18.1248,1410500.0],["2015-09-04",17.9251,17.9251,17.4418,17.5449,1211600.0],["2015-09-08",17.7769,17.9058,17.6545,17.8349,3064400.0],["2015-09-09",18.1377,18.2537,17.822,17.8607,1922000.0],["2015-09-10",17.8478,18.3954,17.822,18.1119,1704200.0],["2015-09-11",18.0797,18.7176,17.9637,18.7176,1480400.0],["2015-09-14",18.7756,18.8143,18.5952,18.6403,1235800.0],["2015-09-15",18.6789,18.9818,18.5952,18.9367,930500.0],["2015-09-16",18.9367,19.1429,18.8722,19.1106,875600.0],["2015-09-17",19.0978,19.5617,18.9431,19.2653,1078800.0],["2015-09-18",19.0011,19.3877,18.9947,19.0462,2204800.0],["2015-09-21",19.2846,19.465,19.1944,19.2911,1245700.0],["2015-09-22",19.1042,19.2782,18.9045,18.9753,863600.0],["2015-09-23",19.0849,19.3362,18.9947,19.2588,830100.0],["2015-09-24",19.2266,19.3168,18.8916,19.014,1939300.0],["2015-09-25",19.0849,19.2009,18.8851,18.8851,845400.0],["2015-09-28",18.8462,18.8527,18.327,18.4568,1444400.0],["2015-09-29",18.4893,18.7099,18.4049,18.6061,1395600.0],["2015-09-30",18.7034,18.8008,18.4893,18.6385,1394900.0],["2015-10-01",18.6839,18.8137,18.4308,18.5671,1622500.0],["2015-10-02",18.5217,18.8073,18.3724,18.7943,1335000.0],["2015-10-05",18.8916,19.1577,18.7359,19.1577,963000.0],["2015-10-06",19.1447,19.3134,18.9825,19.2356,917300.0],["2015-10-07",19.3199,19.4173,19.2291,19.4043,1012900.0],["2015-10-08",19.4108,19.4887,19.281,19.4303,641200.0],["2015-10-09",19.4432,19.5081,19.3459,19.4952,438300.0],["2015-10-12",19.5406,19.8067,19.5146,19.7288,818100.0],["2015-10-13",19.6639,19.8521,19.5795,19.8132,1464400.0],["2015-10-14",19.8391,19.904,19.4173,19.5211,1832900.0],["2015-10-15",19.6444,19.8326,19.5081,19.8197,1369200.0],["2015-10-16",19.8781,19.9495,19.7288,19.8586,1082200.0],["2015-10-19",19.8651,20.3194,19.8586,20.3194,982000.0],["2015-10-20",20.3129,20.4816,20.248,20.3713,1692400.0],["2015-10-21",20.3972,20.4037,20.0987,20.1312,1136300.0],["2015-10-22",20.261,20.261,19.917,20.1376,889600.0],["2015-10-23",20.1571,20.1701,19.8456,20.0533,756300.0],["2015-10-26",20.0533,20.0533,19.7937,19.904,649100.0],["2015-10-27",19.8975,20.0922,19.8651,19.9365,888100.0],["2015-10-28",19.93,20.0273,19.4757,19.9494,961300.0],["2015-10-29",19.8975,20.0273,19.8132,19.9235,531100.0],["2015-10-30",19.9559,20.0338,19.7418,19.8261,750900.0],["2015-11-02",19.8586,20.3194,19.7612,20.3064,808500.0],["2015-11-03",20.222,20.2999,20.0079,20.1312,1160300.0],["2015-11-04",20.6439,20.9748,20.4686,20.6114,1760600.0],["2015-11-05",20.5919,20.6633,20.4427,20.6309,501600.0],["2015-11-06",20.5076,20.5076,19.8781,19.9494,825600.0],["2015-11-09",19.8067,19.8586,19.4497,19.6185,929600.0],["2015-11-10",19.5795,19.8716,19.5471,19.8197,1105200.0],["2015-11-11",19.8391,19.917,19.7548,19.8651,621100.0],["2015-11-12",19.8002,19.9365,19.6834,19.7223,648200.0],["2015-11-13",19.7612,19.8456,19.5925,19.5925,792700.0],["2015-11-16",19.5795,19.7418,19.5081,19.7288,665600.0],["2015-11-17",19.6509,19.9105,19.6444,19.7223,635200.0],["2015-11-18",19.7677,19.904,19.599,19.8391,662500.0],["2015-11-19",19.8456,20.0663,19.7028,19.917,1360000.0],["2015-11-20",19.9754,20.209,19.9365,20.1636,803300.0],["2015-11-23",20.1896,20.3323,20.1441,20.2804,393700.0],["2015-11-24",20.1182,20.5595,19.917,20.1701,963300.0],["2015-11-25",20.1701,20.2285,20.0857,20.1636,594100.0],["2015-11-27",20.1636,20.3908,20.1571,20.209,482600.0],["2015-11-30",20.261,20.3843,20.0403,20.1052,1044300.0],["2015-12-01",20.1636,20.4556,20.1636,20.3648,640300.0],["2015-12-02",20.3064,20.3778,19.8067,19.8456,760900.0],["2015-12-03",19.7807,19.8326,19.5406,19.586,1180100.0],["2015-12-04",19.7028,20.1312,19.6964,19.9235,968000.0],["2015-12-07",19.904,19.9884,19.8456,19.9365,897900.0],["2015-12-08",20.1117,20.1312,19.8002,19.8781,676300.0],["2015-12-09",19.7612,19.9105,19.5146,19.599,544300.0],["2015-12-10",19.6509,19.7223,19.3784,19.3978,408900.0],["2015-12-11",19.268,19.5211,19.1707,19.3394,1033300.0],["2015-12-14",18.9825,19.4108,18.8851,19.3848,1682800.0],["2015-12-15",19.5081,19.6574,19.3783,19.4757,883000.0],["2015-12-16",19.5536,19.8975,19.4952,19.8521,869500.0],["2015-12-17",19.9235,19.9235,19.6315,19.6639,845100.0],["2015-12-18",19.573,19.7093,19.3848,19.4432,2104900.0],["2015-12-21",19.612,19.6444,19.3654,19.4952,577900.0],["2015-12-22",19.586,19.6834,19.4887,19.5341,552300.0],["2015-12-23",19.599,19.7742,19.5017,19.7612,536100.0],["2015-12-24",19.7223,19.8456,19.6055,19.7872,243800.0],["2015-12-28",19.7676,20.0225,19.663,20.016,603100.0],["2015-12-29",20.101,20.6697,20.101,20.6501,1338800.0],["2015-12-30",20.5978,20.7939,20.552,20.5912,874200.0],["2015-12-31",20.5978,20.6697,20.3821,20.3821,708600.0],["2016-01-04",20.2644,20.2644,19.6957,19.833,1046100.0],["2016-01-05",19.833,19.9964,19.7414,19.8918,1662100.0],["2016-01-06",19.7284,19.9441,19.6761,19.7937,1071600.0],["2016-01-07",19.4015,19.6369,19.2512,19.2512,1069800.0],["2016-01-08",19.3427,19.4277,18.8786,18.9113,709000.0],["2016-01-11",18.9832,19.1662,18.9439,19.1139,1180200.0],["2016-01-12",19.3165,19.3165,18.8132,18.9047,1404900.0],["2016-01-13",19.0551,19.1727,18.7086,18.7871,1112500.0],["2016-01-14",18.859,18.9374,18.604,18.7544,954600.0],["2016-01-15",18.4537,18.6629,18.3752,18.6302,775800.0],["2016-01-19",18.7674,18.8459,18.5583,18.7348,914100.0],["2016-01-20",18.4668,18.5583,17.6954,17.9438,1295600.0],["2016-01-21",18.0941,18.3295,17.9373,18.0549,910800.0],["2016-01-22",18.3425,18.7674,18.2576,18.7478,918300.0],["2016-01-25",18.7217,18.9701,18.5648,18.6106,613800.0],["2016-01-26",18.6825,19.0943,18.6825,19.0943,1210400.0],["2016-01-27",19.0028,19.0747,18.6432,18.7413,681600.0],["2016-01-28",18.8655,19.0616,18.7609,18.8524,970500.0],["2016-01-29",18.9766,19.4081,18.9113,19.3362,1443900.0],["2016-02-01",19.1662,19.395,19.0289,19.0485,1275300.0],["2016-02-02",19.0878,19.0878,18.7478,18.7936,1090100.0],["2016-02-03",18.8851,18.8851,18.4929,18.689,1187600.0],["2016-02-04",18.6106,18.7805,18.4406,18.6629,1139100.0],["2016-02-05",18.591,18.6106,18.3818,18.4602,1107400.0],["2016-02-08",18.2903,18.3164,17.3555,17.7738,1103500.0],["2016-02-09",17.5516,17.6235,17.2574,17.2966,1463000.0],["2016-02-10",17.3228,17.8523,17.1594,17.2117,3047700.0],["2016-02-11",16.6103,16.7345,16.303,16.3096,2105400.0],["2016-02-12",16.4338,16.6037,16.1658,16.3619,1825100.0],["2016-02-16",16.5122,16.6364,16.4665,16.5841,727600.0],["2016-02-17",16.6495,16.8456,16.4926,16.5253,1689900.0],["2016-02-18",16.5645,16.7279,16.3684,16.7083,1208400.0],["2016-02-19",16.656,16.9175,16.571,16.7933,1356100.0],["2016-02-22",16.9371,17.4797,16.9371,17.3555,1029300.0],["2016-02-23",17.2705,17.6235,17.264,17.4601,1119000.0],["2016-02-24",17.3424,17.5777,17.2443,17.5516,842900.0],["2016-02-25",17.9111,17.9111,17.5189,17.6758,1099100.0],["2016-02-26",17.7085,17.7673,17.5843,17.5843,883400.0],["2016-02-29",17.5843,17.8196,17.4666,17.545,897500.0],["2016-03-01",17.6562,18.1726,17.6039,18.1726,844500.0],["2016-03-02",18.1334,18.4537,18.0288,18.4537,734900.0],["2016-03-03",18.506,18.7609,18.3818,18.7609,760200.0],["2016-03-04",18.7609,18.9374,18.5713,18.7282,674600.0],["2016-03-07",18.6302,18.8328,18.5452,18.7478,991700.0],["2016-03-08",18.7086,18.7544,18.4668,18.5321,984400.0],["2016-03-09",18.5844,18.7217,18.5321,18.6236,752000.0],["2016-03-10",18.7478,18.7674,18.3295,18.421,785100.0],["2016-03-11",18.6498,18.8394,18.5975,18.8067,1794400.0],["2016-03-14",18.7544,18.8459,18.5844,18.7478,804000.0],["2016-03-15",18.6498,18.8459,18.604,18.7544,606700.0],["2016-03-16",18.6563,19.0747,18.6302,18.9636,706000.0],["2016-03-17",18.9701,19.4081,18.9374,19.3754,432400.0],["2016-03-18",19.3296,19.8199,19.2316,19.7088,1749500.0],["2016-03-21",19.6303,19.7349,19.5453,19.5976,776600.0],["2016-03-22",19.4996,19.7872,19.4538,19.7153,928200.0],["2016-03-23",19.7153,19.7676,19.4734,19.48,616100.0],["2016-03-24",19.3688,19.4734,19.127,19.3623,704700.0],["2016-03-28",19.3623,19.4408,19.1923,19.3427,644200.0],["2016-03-29",19.3954,19.8762,19.3229,19.8696,881000.0],["2016-03-30",19.9288,19.9288,19.7247,19.8103,584100.0],["2016-03-31",19.7576,19.9157,19.6983,19.8301,865300.0],["2016-04-01",19.7313,20.021,19.6391,19.9354,920000.0],["2016-04-04",19.9354,20.0276,19.8103,19.9486,646200.0],["2016-04-05",19.8564,19.9881,19.7971,19.9288,693200.0],["2016-04-06",19.9025,20.1001,19.7049,20.0869,635200.0],["2016-04-07",20.021,20.0737,19.8564,19.9815,1230200.0],["2016-04-08",20.0671,20.3437,20.0079,20.3372,1217400.0],["2016-04-11",20.3767,20.5743,20.2713,20.4425,1246400.0],["2016-04-12",20.5611,20.7521,20.4623,20.673,1009900.0],["2016-04-13",20.7916,20.8311,20.6204,20.7389,731900.0],["2016-04-14",20.7587,20.8838,20.6467,20.7784,869900.0],["2016-04-15",20.673,20.9101,20.6401,20.8772,816600.0],["2016-04-18",20.7389,20.9101,20.594,20.8904,817300.0],["2016-04-19",20.9299,21.0155,20.6928,21.0155,1030900.0],["2016-04-20",21.0155,21.0155,20.6928,20.785,965500.0],["2016-04-21",20.7455,20.9628,20.5084,20.6006,730900.0],["2016-04-22",20.6204,21.0287,20.5611,20.9628,1188900.0],["2016-04-25",20.897,21.4436,20.8443,21.4436,1231400.0],["2016-04-26",21.5094,21.7136,21.4107,21.5424,2472000.0],["2016-04-27",21.549,21.7795,21.3975,21.6346,1462200.0],["2016-04-28",21.5885,21.7861,21.516,21.5555,1078600.0],["2016-04-29",21.4897,21.5424,21.1538,21.3711,1870100.0],["2016-05-02",21.4436,21.8453,21.3909,21.7926,1072900.0],["2016-05-03",21.6346,21.7334,21.2526,21.4502,2682000.0],["2016-05-04",21.3777,21.9244,21.358,21.7795,2010200.0],["2016-05-05",21.5621,21.9046,21.5621,21.8914,1703100.0],["2016-05-06",21.8914,21.9244,21.6609,21.898,2381500.0],["2016-05-09",22.0166,22.28,21.8783,22.2141,1125500.0],["2016-05-10",22.4117,22.4117,21.9573,22.0627,975600.0],["2016-05-11",22.0166,22.0495,21.516,21.5292,1167700.0],["2016-05-12",21.5819,21.8387,21.3975,21.7531,932900.0],["2016-05-13",21.6807,21.7004,21.4568,21.6148,600400.0],["2016-05-16",21.6478,22.0363,21.6478,21.9441,574900.0],["2016-05-17",21.8848,21.8848,21.4041,21.5358,1047500.0],["2016-05-18",21.4963,21.6873,21.1538,21.4436,1201500.0],["2016-05-19",21.2394,21.3316,21.0418,21.1604,1281700.0],["2016-05-20",21.2263,21.4107,21.0682,21.3843,1423300.0],["2016-05-23",21.4633,21.5951,21.3382,21.5555,540600.0],["2016-05-24",21.6543,21.9309,21.6543,21.8651,948100.0],["2016-05-25",21.9046,22.1285,21.6741,22.089,871800.0],["2016-05-26",22.0956,22.201,22.0034,22.1483,836600.0],["2016-05-27",22.1417,22.4776,22.1417,22.4117,1099500.0],["2016-05-31",22.4644,22.4644,22.089,22.3195,931000.0],["2016-06-01",22.1746,22.2405,22.0034,22.2141,947000.0],["2016-06-02",22.1022,22.2141,21.8848,22.201,1098500.0],["2016-06-03",22.4183,22.5764,22.1615,22.3261,543500.0],["2016-06-06",22.3327,22.3788,21.7334,21.9639,944100.0],["2016-06-07",22.0758,22.3327,22.0692,22.1878,787800.0],["2016-06-08",22.1878,22.55,22.1878,22.5039,696800.0],["2016-06-09",22.4842,22.6422,22.4578,22.6093,616400.0],["2016-06-10",22.471,22.6093,22.4446,22.5698,466500.0],["2016-06-13",22.629,22.853,22.5303,22.5434,601400.0],["2016-06-14",22.5303,22.6027,22.3722,22.5105,533500.0],["2016-06-15",22.5566,22.7674,22.4644,22.5368,812100.0],["2016-06-16",22.5237,22.5237,22.1944,22.359,1244300.0],["2016-06-17",22.2339,22.4446,22.1417,22.392,1190600.0],["2016-06-20",22.5039,22.7542,22.3722,22.3985,698800.0],["2016-06-21",22.4051,22.5632,22.3063,22.3722,657300.0],["2016-06-22",22.4051,22.5237,22.2536,22.2866,813600.0],["2016-06-23",22.4578,22.7344,22.3524,22.7212,622100.0],["2016-06-24",22.2471,22.6488,22.1153,22.4117,1137100.0],["2016-06-27",22.3393,22.3524,21.8651,22.2207,1028400.0],["2016-06-28",22.4063,22.6781,22.3003,22.6781,855500.0],["2016-06-29",22.7709,23.0759,22.7245,23.0626,860800.0],["2016-06-30",23.2615,23.5532,23.0494,23.5465,1191500.0],["2016-07-01",23.6526,23.8581,23.5001,23.5996,1065100.0],["2016-07-05",23.5532,23.8382,23.5068,23.7786,883700.0],["2016-07-06",23.7056,23.8382,23.6128,23.6261,656000.0],["2016-07-07",23.5996,23.5996,23.2085,23.2681,935900.0],["2016-07-08",23.4604,23.8714,23.4073,23.7454,1092700.0],["2016-07-11",23.878,23.9178,23.6327,23.8515,343600.0],["2016-07-12",23.8449,24.0305,23.7255,24.0106,524000.0],["2016-07-13",24.0437,24.1962,23.9509,24.1763,743600.0],["2016-07-14",24.1763,24.2293,24.0172,24.11,495600.0],["2016-07-15",24.1233,24.1564,23.7653,23.9774,527900.0],["2016-07-18",24.0238,24.1432,23.8183,24.1233,359500.0],["2016-07-19",24.1365,24.163,23.9708,24.1034,2112900.0],["2016-07-20",24.1432,24.236,23.9774,24.2293,504300.0],["2016-07-21",24.1233,24.2824,24.0636,24.2625,483700.0],["2016-07-22",24.2426,24.4746,24.2426,24.3685,561800.0],["2016-07-25",24.4017,24.521,24.3487,24.4945,539500.0],["2016-07-26",24.5011,24.5939,24.3553,24.4481,504600.0],["2016-07-27",24.4149,24.5674,24.2757,24.521,816600.0],["2016-07-28",24.4879,25.0182,24.4879,24.8127,620100.0],["2016-07-29",24.753,25.3563,24.753,25.2171,769500.0],["2016-08-01",25.2701,25.3231,25.0712,25.1773,611100.0],["2016-08-02",25.0779,25.1508,24.826,24.879,473600.0],["2016-08-03",24.7994,24.9585,24.5343,24.8724,552700.0],["2016-08-04",24.8127,24.9386,24.7066,24.9121,602600.0],["2016-08-05",24.9784,24.9784,24.6602,24.7464,673000.0],["2016-08-08",24.7663,25.0049,24.6934,24.9188,387300.0],["2016-08-09",24.8856,25.111,24.7928,25.1044,389800.0],["2016-08-10",25.1375,25.3032,25.0911,25.29,533600.0],["2016-08-11",25.3496,25.3496,24.9254,25.0182,458500.0],["2016-08-12",25.058,25.4557,25.058,25.0845,285900.0],["2016-08-15",25.1176,25.2502,25.0911,25.164,432400.0],["2016-08-16",25.1508,25.1508,24.8657,24.9652,392000.0],["2016-08-17",24.9386,24.9453,24.6271,24.7066,857100.0],["2016-08-18",24.6801,24.8127,24.5807,24.6271,759100.0],["2016-08-19",24.6138,24.6138,24.3221,24.342,570400.0],["2016-08-22",24.3685,24.6337,24.2956,24.6205,366800.0],["2016-08-23",24.753,24.8525,24.5475,24.5542,490100.0],["2016-08-24",24.5409,24.5409,24.2028,24.3685,297100.0],["2016-08-25",24.3288,24.7265,24.3221,24.5144,308900.0],["2016-08-26",24.6006,24.7663,24.2095,24.3553,511300.0],["2016-08-29",24.4812,24.7928,24.4415,24.7663,509900.0],["2016-08-30",24.8392,24.8392,24.5276,24.7597,684400.0],["2016-08-31",24.7597,25.0447,24.6669,24.8989,870900.0],["2016-09-01",24.9386,25.0049,24.6867,24.8657,666900.0],["2016-09-02",25.0248,25.4955,24.9519,25.2038,652900.0],["2016-09-06",25.2436,25.29,25.0513,25.1906,496900.0],["2016-09-07",25.1574,25.6612,25.0779,25.5021,830100.0],["2016-09-08",25.3762,25.4358,25.1508,25.2834,532700.0],["2016-09-09",24.9387,24.9453,24.3023,24.342,928600.0],["2016-09-12",24.2227,24.6006,24.1564,24.5276,709700.0],["2016-09-13",24.2161,24.4017,23.6725,23.6725,368900.0],["2016-09-14",23.6526,23.8846,23.6261,23.7255,365100.0],["2016-09-15",23.7123,23.931,23.5863,23.7587,1186100.0],["2016-09-16",23.5532,24.0968,23.5532,24.0172,1523800.0],["2016-09-19",24.1299,24.2691,23.9111,24.0172,749000.0],["2016-09-20",24.1829,24.2094,24.0039,24.0238,363600.0],["2016-09-21",24.0702,24.468,23.8051,24.4216,538600.0],["2016-09-22",24.6602,25.0381,24.6602,25.0248,557000.0],["2016-09-23",24.9055,25.1574,24.7331,25.0447,389900.0],["2016-09-26",24.9784,25.237,24.9386,25.1309,346400.0],["2016-09-27",25.2104,25.2104,24.7133,24.7597,547400.0],["2016-09-28",24.8063,25.0331,24.733,24.953,439200.0],["2016-09-29",24.853,24.853,24.4062,24.4196,463400.0],["2016-09-30",24.5796,24.613,24.3396,24.4262,1118300.0],["2016-10-03",24.2929,24.3329,23.7061,23.7394,584700.0],["2016-10-04",23.7127,23.7794,23.5594,23.7327,855000.0],["2016-10-05",23.8394,23.9194,23.3726,23.5794,844200.0],["2016-10-06",23.486,23.6727,23.2193,23.4927,578900.0],["2016-10-07",23.6127,23.8728,23.286,23.5327,502900.0],["2016-10-10",23.5327,23.8394,23.4927,23.8394,423900.0],["2016-10-11",23.7261,23.7594,23.4327,23.4727,979200.0],["2016-10-12",23.5327,23.6927,23.4793,23.6661,381300.0],["2016-10-13",23.5994,24.2462,23.4793,24.2462,801700.0],["2016-10-14",24.2529,24.3529,23.8394,23.8594,674400.0],["2016-10-17",23.9261,24.1395,23.8528,23.8794,449000.0],["2016-10-18",24.0728,24.3796,24.0128,24.3596,603200.0],["2016-10-19",24.2929,24.5129,24.2529,24.3729,737300.0],["2016-10-20",24.2995,24.5529,24.1528,24.3929,657000.0],["2016-10-21",24.2129,24.3195,24.1128,24.2929,449900.0],["2016-10-24",24.593,24.593,24.2929,24.4729,459700.0],["2016-10-25",24.3262,24.4196,24.0728,24.2395,312200.0],["2016-10-26",24.1795,24.1795,23.8194,24.1795,569800.0],["2016-10-27",24.1995,24.2729,23.6794,23.9261,579600.0],["2016-10-28",23.9595,24.1595,23.8994,24.0528,902700.0],["2016-10-31",24.2062,24.4196,24.1195,24.3396,669600.0],["2016-11-01",24.2595,24.3729,23.7461,23.8928,659800.0],["2016-11-02",23.9261,24.4863,23.5327,23.566,726100.0],["2016-11-03",23.5394,23.8461,23.366,23.5927,739000.0],["2016-11-04",23.666,23.9528,23.606,23.6594,884600.0],["2016-11-07",24.0528,24.2462,23.9261,24.0728,1136500.0],["2016-11-08",24.0662,24.2729,23.9861,24.1328,545000.0],["2016-11-09",23.6394,24.1128,23.2193,23.9528,837800.0],["2016-11-10",23.9795,23.9795,22.9459,22.9659,1400300.0],["2016-11-11",22.9325,23.306,22.5391,22.6591,1886500.0],["2016-11-14",22.6791,23.306,22.5258,23.1059,1450800.0],["2016-11-15",23.2193,23.466,22.8992,23.0526,652400.0],["2016-11-16",23.0126,23.286,22.9792,23.266,699200.0],["2016-11-17",23.2659,23.9195,23.2659,23.6861,1419200.0],["2016-11-18",23.7661,23.9795,23.6794,23.7727,642300.0],["2016-11-21",23.9194,24.0595,23.446,23.546,739300.0],["2016-11-22",23.5594,23.9395,23.326,23.9261,988300.0],["2016-11-23",23.5594,23.9261,23.5594,23.9195,401200.0],["2016-11-25",23.8928,24.2729,23.8328,24.1528,173000.0],["2016-11-28",24.2062,24.4996,24.0195,24.4929,581200.0],["2016-11-29",24.5196,24.9264,24.4262,24.8263,1135700.0],["2016-11-30",24.693,24.833,24.4462,24.4662,927200.0],["2016-12-01",24.3796,24.3996,23.9395,24.2662,1041200.0],["2016-12-02",24.5129,24.713,24.3929,24.4929,494600.0],["2016-12-05",24.5129,24.6596,24.3329,24.6063,507200.0],["2016-12-06",24.6663,25.0597,24.5263,24.9931,585300.0],["2016-12-07",25.0731,25.6866,25.0331,25.5799,811400.0],["2016-12-08",25.5599,25.8199,25.4865,25.7466,688200.0],["2016-12-09",25.8199,26.1734,25.5999,25.6065,477600.0],["2016-12-12",25.5732,25.8733,25.4999,25.8066,822500.0],["2016-12-13",25.4865,25.7066,25.1998,25.5399,785500.0],["2016-12-14",25.4999,25.6466,24.7997,24.8197,744900.0],["2016-12-15",24.713,24.893,24.3929,24.4196,952500.0],["2016-12-16",24.6063,24.6996,24.2995,24.3529,2492500.0],["2016-12-19",24.5329,24.6863,24.3262,24.3729,967700.0],["2016-12-20",24.3462,24.5863,24.2729,24.4729,695800.0],["2016-12-21",24.5663,24.733,24.0595,24.1062,872100.0],["2016-12-22",24.0261,24.0528,23.5193,23.6661,1273100.0],["2016-12-23",23.7794,23.9595,23.6594,23.8994,567900.0],["2016-12-27",23.9328,23.9728,23.7794,23.8528,434600.0],["2016-12-28",23.94,23.94,23.7118,23.7924,414600.0],["2016-12-29",23.8058,24.2018,23.7856,24.1414,520900.0],["2016-12-30",24.034,24.7521,24.0004,24.5373,851700.0],["2017-01-03",24.6514,24.7588,24.3964,24.6649,638400.0],["2017-01-04",24.8125,25.2957,24.8125,25.1884,864300.0],["2017-01-05",25.0608,25.0608,24.6179,24.7118,654400.0],["2017-01-06",24.5776,24.94,24.5776,24.7454,542200.0],["2017-01-09",24.8394,24.8394,24.4031,24.4702,575100.0],["2017-01-10",24.5373,24.8461,24.3696,24.7118,1068100.0],["2017-01-11",24.7253,24.7857,24.5239,24.5508,974200.0],["2017-01-12",24.591,24.779,24.1481,24.779,595200.0],["2017-01-13",24.7588,24.9333,24.732,24.7857,447100.0],["2017-01-17",24.8595,24.9534,24.6514,24.9534,632200.0],["2017-01-18",24.8998,25.2353,24.8326,25.0743,786300.0],["2017-01-19",24.8998,25.0675,24.7857,25.0273,993800.0],["2017-01-20",25.0407,25.4098,25.0407,25.3696,2012400.0],["2017-01-23",25.3159,25.8327,25.2421,25.7991,688700.0],["2017-01-24",25.7924,25.9199,25.5843,25.6514,384800.0],["2017-01-25",25.6649,25.7051,25.2689,25.383,524100.0],["2017-01-26",25.3964,25.5776,25.3025,25.3427,380600.0],["2017-01-27",25.4501,25.4501,24.9535,25.1615,449500.0],["2017-01-30",25.0474,25.2353,24.8058,25.2085,490500.0],["2017-01-31",25.2622,25.4031,25.1615,25.3964,900000.0],["2017-02-01",25.336,25.5575,24.9333,24.9803,564600.0],["2017-02-02",25.0071,25.2286,24.9535,25.1951,718400.0],["2017-02-03",25.4501,25.5172,25.1212,25.4702,568000.0],["2017-02-06",25.5172,25.5843,25.2823,25.5709,455100.0],["2017-02-07",25.5508,25.8259,25.2622,25.3561,704000.0],["2017-02-08",25.1078,26.1078,25.1078,25.9602,1091600.0],["2017-02-09",26.2488,26.336,25.8864,26.0005,773300.0],["2017-02-10",26.0676,26.175,25.9535,26.1347,543800.0],["2017-02-13",26.1749,26.2421,25.9199,26.2152,487500.0],["2017-02-14",26.2018,26.3629,25.9669,26.3159,328000.0],["2017-02-15",26.128,26.2689,25.987,26.2354,474900.0],["2017-02-16",26.2488,26.4904,26.1817,26.2555,648600.0],["2017-02-17",26.289,26.3763,26.0072,26.2555,500400.0],["2017-02-21",26.3293,26.8864,26.2219,26.8528,404800.0],["2017-02-22",26.9132,27.0139,26.7186,27.0072,513100.0],["2017-02-23",27.1213,27.1615,26.7589,26.9736,468400.0],["2017-02-24",27.034,27.1615,26.8461,27.1615,243300.0],["2017-02-27",27.2152,27.3763,27.0206,27.3763,422700.0],["2017-02-28",27.3159,27.3495,27.0273,27.0743,700300.0],["2017-03-01",27.0206,27.3562,26.9401,27.175,817500.0],["2017-03-02",27.1414,27.1616,26.7119,26.9266,377200.0],["2017-03-03",26.7253,26.873,26.4636,26.8528,438300.0],["2017-03-06",26.732,26.8931,26.5911,26.7857,388200.0],["2017-03-07",26.6984,26.8394,26.5709,26.8394,494300.0],["2017-03-08",26.7052,26.7521,26.2018,26.3025,552800.0],["2017-03-09",26.3025,26.4501,25.8662,25.9333,349300.0],["2017-03-10",26.1481,26.2421,25.4434,25.6179,446400.0],["2017-03-13",25.7052,25.7991,25.5441,25.5776,421600.0],["2017-03-14",25.4635,25.5776,25.289,25.383,895600.0],["2017-03-15",25.5038,25.9468,25.4098,25.8192,900100.0],["2017-03-16",25.8192,26.0139,25.6313,25.638,469400.0],["2017-03-17",25.5239,26.0273,25.5239,25.8461,1382300.0],["2017-03-20",25.8461,25.9468,25.7186,25.7521,309400.0],["2017-03-21",25.8729,25.9736,25.6179,25.6246,397800.0],["2017-03-22",25.6179,25.6582,25.3092,25.5441,625300.0],["2017-03-23",25.5575,26.0407,25.4501,25.8394,757100.0],["2017-03-24",25.9132,25.9937,25.7051,25.7521,625400.0],["2017-03-27",25.7253,25.8192,25.3025,25.43,505500.0],["2017-03-28",25.4501,25.5239,25.1884,25.4233,594500.0],["2017-03-29",25.4705,25.5313,25.2545,25.5246,761900.0],["2017-03-30",25.5178,25.8149,25.3355,25.7339,510400.0],["2017-03-31",25.6934,26.0175,25.6798,25.9297,653300.0],["2017-04-03",25.9567,26.0985,25.8284,25.9905,526600.0],["2017-04-04",25.9972,26.1863,25.8487,26.112,1166400.0],["2017-04-05",26.1525,26.2066,25.9297,25.9972,597900.0],["2017-04-06",26.004,26.4024,25.8689,26.2201,781900.0],["2017-04-07",26.2403,26.4699,26.1323,26.3889,538600.0],["2017-04-10",26.4024,26.6252,26.3348,26.5847,507100.0],["2017-04-11",26.5577,26.7265,26.5037,26.6792,687700.0],["2017-04-12",26.6387,26.7062,26.3416,26.4496,803300.0],["2017-04-13",26.5104,26.5239,26.1728,26.3011,533300.0],["2017-04-17",26.3821,26.6455,26.2808,26.6387,318200.0],["2017-04-18",26.6657,26.7873,26.3483,26.4902,560400.0],["2017-04-19",26.4226,26.5914,26.3956,26.5104,340400.0],["2017-04-20",26.5172,26.5172,26.1458,26.4564,464900.0],["2017-04-21",26.3821,26.6522,26.3551,26.5712,493400.0],["2017-04-24",26.713,26.713,25.9567,26.031,583700.0],["2017-04-25",26.0715,26.2943,26.0377,26.2066,692600.0],["2017-04-26",26.1323,26.1795,25.8082,25.8284,575700.0],["2017-04-27",25.8284,25.9567,25.6123,25.7474,578300.0],["2017-04-28",25.6731,25.6731,25.3625,25.4368,709100.0],["2017-05-01",25.4975,25.8352,25.3692,25.8149,456800.0],["2017-05-02",25.8284,25.9162,25.511,25.7609,595400.0],["2017-05-03",26.0107,26.0782,25.2544,25.4097,684200.0],["2017-05-04",25.1937,25.7879,25.0654,25.7609,745400.0],["2017-05-05",25.8149,26.0445,25.7879,25.977,547300.0],["2017-05-08",26.112,26.2741,25.7474,25.9567,1082000.0],["2017-05-09",25.9837,25.9905,25.7271,25.8622,759200.0],["2017-05-10",25.8487,26.112,25.7609,26.0377,988500.0],["2017-05-11",25.9567,26.0512,25.7136,25.977,673000.0],["2017-05-12",25.9567,26.058,25.9094,25.9297,546100.0],["2017-05-15",25.9297,26.2268,25.8824,25.9702,315500.0],["2017-05-16",25.9365,25.95,25.6934,25.8352,543300.0],["2017-05-17",25.7811,25.9972,25.6866,25.7069,513300.0],["2017-05-18",25.4975,25.7541,25.2544,25.6663,818800.0],["2017-05-19",25.511,25.8554,25.4368,25.7001,676600.0],["2017-05-22",25.7474,25.9365,25.7001,25.8959,598300.0],["2017-05-23",25.9702,26.1795,25.8757,26.0377,351900.0],["2017-05-24",26.085,26.2403,26.0715,26.1255,264800.0],["2017-05-25",26.166,26.1863,25.8622,25.8689,305800.0],["2017-05-26",25.8892,26.0242,25.6258,25.6663,347100.0],["2017-05-30",25.6123,25.7474,25.4908,25.4908,342900.0],["2017-05-31",25.5988,25.6934,25.4503,25.6326,641600.0],["2017-06-01",25.5786,25.9905,25.5313,25.9432,628100.0],["2017-06-02",26.1053,26.2943,25.8622,26.0175,1011700.0],["2017-06-05",25.977,26.1188,25.8487,25.95,1814000.0],["2017-06-06",25.9365,26.0242,25.7541,25.9027,657000.0],["2017-06-07",25.8824,26.085,25.8284,25.9229,725600.0],["2017-06-08",25.9567,25.9702,25.6798,25.9297,533800.0],["2017-06-09",25.9702,26.0445,25.6528,25.7136,2828600.0],["2017-06-12",25.7474,26.2943,25.7069,26.2876,1434300.0],["2017-06-13",26.2943,26.4564,26.112,26.4294,1205000.0],["2017-06-14",26.659,26.6725,26.4226,26.5104,869000.0],["2017-06-15",26.3551,26.5172,26.1863,26.3349,756900.0],["2017-06-16",26.1593,26.3821,26.139,26.3551,1513200.0],["2017-06-19",26.4024,26.4767,26.2808,26.3821,589200.0],["2017-06-20",26.3821,26.5509,26.1188,26.2943,798200.0],["2017-06-21",26.3281,26.4226,25.977,26.0918,702300.0],["2017-06-22",26.0783,26.0783,25.7946,26.0175,863200.0],["2017-06-23",26.0648,26.2538,25.9297,25.9972,3577700.0],["2017-06-26",26.0783,26.1053,25.9635,26.0512,807200.0],["2017-06-27",25.9567,26.1323,25.9229,25.9432,846800.0],["2017-06-28",26.0179,26.1062,25.8141,25.9772,3102800.0],["2017-06-29",25.9024,26.1402,25.7326,25.95,1323100.0],["2017-06-30",26.0111,26.0994,25.9364,25.9568,699600.0],["2017-07-03",26.0383,26.344,25.8753,26.2421,409100.0],["2017-07-05",26.2149,26.2829,25.9636,26.0723,609900.0],["2017-07-06",25.95,26.0519,25.5628,25.5968,826000.0],["2017-07-07",25.59,25.8821,25.5764,25.8549,726600.0],["2017-07-10",25.95,25.95,25.1552,25.1552,650000.0],["2017-07-11",25.1484,25.2367,24.8631,25.1824,832800.0],["2017-07-12",25.3114,25.6783,25.3114,25.3386,526500.0],["2017-07-13",25.3997,25.6715,25.3114,25.5084,409400.0],["2017-07-14",25.6171,25.753,25.5696,25.6783,462200.0],["2017-07-17",25.6986,25.9636,25.5967,25.8413,569500.0],["2017-07-18",25.8481,25.8889,25.4949,25.5424,547900.0],["2017-07-19",25.59,25.9432,25.59,25.9432,734500.0],["2017-07-20",25.9568,25.984,25.7462,25.787,689500.0],["2017-07-21",25.8821,25.8821,25.6307,25.6987,409400.0],["2017-07-24",25.6919,25.787,25.5152,25.7462,839500.0],["2017-07-25",25.8141,25.8141,25.5628,25.7258,1133000.0],["2017-07-26",25.719,25.8006,25.6171,25.6443,450700.0],["2017-07-27",25.6035,25.7598,25.393,25.7258,461500.0],["2017-07-28",25.7258,26.0723,25.7258,26.0383,546000.0],["2017-07-31",26.113,26.181,25.787,25.9908,561700.0],["2017-08-01",26.0927,26.2013,25.8617,26.0315,588700.0],["2017-08-02",25.8821,26.0723,25.5424,25.7326,691700.0],["2017-08-03",25.7938,26.4051,25.7394,26.3168,970100.0],["2017-08-04",26.3304,26.4595,26.0451,26.2014,578100.0],["2017-08-07",26.2353,26.2353,25.9568,26.0791,589800.0],["2017-08-08",26.0587,26.0587,25.8277,25.916,534000.0],["2017-08-09",25.9025,25.9976,25.6375,25.6715,561800.0],["2017-08-10",25.6307,25.6715,25.4541,25.5288,336300.0],["2017-08-11",25.4201,25.5288,25.2027,25.4949,546500.0],["2017-08-14",25.6307,26.1266,25.6103,26.0043,3624400.0],["2017-08-15",25.95,25.9704,25.7666,25.8481,858500.0],["2017-08-16",25.9975,26.1878,25.7802,25.8345,1903000.0],["2017-08-17",25.7734,25.916,25.7122,25.7258,1006400.0],["2017-08-18",25.7054,25.7734,25.3386,25.5084,2323600.0],["2017-08-21",25.5492,25.8481,25.5492,25.787,818600.0],["2017-08-22",25.8141,25.8141,25.6443,25.6783,659500.0],["2017-08-23",25.6239,25.9772,25.5968,25.8753,2983300.0],["2017-08-24",26.0043,26.0519,25.7937,25.8481,3755000.0],["2017-08-25",25.95,26.1674,25.8753,26.0723,1216500.0],["2017-08-28",26.1198,26.1674,25.8141,25.8753,626400.0],["2017-08-29",25.916,26.0383,25.6986,25.7394,476400.0],["2017-08-30",25.7054,26.1538,25.6647,26.1198,784300.0],["2017-08-31",26.1878,26.6021,26.0994,26.4663,888600.0],["2017-09-01",26.507,26.7312,26.3984,26.575,544800.0],["2017-09-05",26.6497,26.7041,26.2693,26.2761,709300.0],["2017-09-06",26.3712,26.6225,26.2489,26.31,553500.0],["2017-09-07",26.3168,26.4527,26.2149,26.3032,616300.0],["2017-09-08",26.2217,26.3983,26.1538,26.2693,788600.0],["2017-09-11",26.378,26.5546,26.3576,26.4663,898900.0],["2017-09-12",26.4731,26.6905,26.1062,26.181,837500.0],["2017-09-13",26.147,26.3916,26.1266,26.2693,687300.0],["2017-09-14",26.31,26.6021,26.2149,26.6021,879100.0],["2017-09-15",26.507,26.6089,26.1606,26.3032,1459000.0],["2017-09-18",26.3032,26.3916,26.0451,26.31,905700.0],["2017-09-19",26.3712,26.4459,26.1742,26.3848,1216900.0],["2017-09-20",26.3848,26.6021,26.3168,26.3848,965300.0],["2017-09-21",26.3644,26.6157,26.2761,26.5206,733700.0],["2017-09-22",26.5274,26.704,26.378,26.4119,496000.0],["2017-09-25",26.4663,26.8331,26.3848,26.6701,811500.0],["2017-09-26",26.7176,27.0913,26.6429,26.9826,901800.0],["2017-09-27",26.9146,26.9894,26.6225,26.7176,802300.0],["2017-09-28",26.8406,26.8406,26.5331,26.8065,528800.0],["2017-09-29",26.7791,26.9568,26.7108,26.9363,775400.0],["2017-10-02",26.9978,27.1071,26.8543,27.032,724800.0],["2017-10-03",27.0525,27.114,26.8475,27.0798,456100.0],["2017-10-04",27.1208,27.5239,26.991,27.4624,774800.0],["2017-10-05",27.5034,27.6401,27.3736,27.5444,741100.0],["2017-10-06",27.4556,27.5239,27.2096,27.3736,989800.0],["2017-10-09",27.3599,27.5171,27.3599,27.4761,403700.0],["2017-10-10",27.5444,27.7153,27.3121,27.4761,472500.0],["2017-10-11",27.5034,27.6879,27.4146,27.5854,541400.0],["2017-10-12",27.5923,27.7221,27.5308,27.6401,409500.0],["2017-10-13",27.8041,27.9203,27.5786,27.8451,553900.0],["2017-10-16",27.8383,27.9544,27.6879,27.9271,518100.0],["2017-10-17",27.8998,28.0774,27.8929,28.0296,505300.0],["2017-10-18",28.0159,28.0979,27.7904,27.8246,328900.0],["2017-10-19",27.8246,27.9681,27.5171,27.6879,423700.0],["2017-10-20",27.7221,27.7221,27.1618,27.2028,613100.0],["2017-10-23",27.2916,27.3804,27.1003,27.2164,434200.0],["2017-10-24",27.2164,27.2848,27.0114,27.0183,607400.0],["2017-10-25",26.9363,27.2574,26.8201,26.9705,412100.0],["2017-10-26",27.1139,27.1139,26.827,26.8338,580800.0],["2017-10-27",26.8748,27.2574,26.7381,27.1549,574100.0],["2017-10-30",27.1208,27.2096,26.9841,27.0456,464500.0],["2017-10-31",27.0388,27.196,26.8201,27.1891,430200.0],["2017-11-01",27.2506,27.4283,27.155,27.2575,464000.0],["2017-11-02",27.2779,27.4351,27.1276,27.1345,529200.0],["2017-11-03",26.9021,27.3326,26.9021,27.1891,591600.0],["2017-11-06",27.2574,27.4898,27.2164,27.3463,392000.0],["2017-11-07",27.3189,27.6606,27.3189,27.6128,596900.0],["2017-11-08",27.2438,27.3941,26.95,27.3189,1121700.0],["2017-11-09",27.3053,27.5308,27.2643,27.3873,479300.0],["2017-11-10",27.3804,27.7221,27.3668,27.4214,571900.0],["2017-11-13",27.5444,27.8451,27.5376,27.6811,1051900.0],["2017-11-14",27.6743,27.8929,27.6264,27.7768,462300.0],["2017-11-15",27.7289,27.7631,27.4283,27.4966,419700.0],["2017-11-16",27.5308,27.8656,27.5308,27.7973,507000.0],["2017-11-17",27.8246,27.8793,27.6196,27.6811,479900.0],["2017-11-20",27.7631,27.8998,27.6128,27.7836,447100.0],["2017-11-21",27.8246,28.0501,27.8246,28.0296,768300.0],["2017-11-22",28.0296,28.1184,27.7904,27.7904,642500.0],["2017-11-24",27.8861,28.1458,27.7221,27.9613,346900.0],["2017-11-27",28.0296,28.1321,27.8998,27.9271,619100.0],["2017-11-28",27.8929,27.9613,27.5239,27.6264,765300.0],["2017-11-29",27.6333,27.6811,27.4351,27.5239,799200.0],["2017-11-30",27.6538,27.7973,27.5103,27.5444,1613300.0],["2017-12-01",27.6538,27.9066,27.3189,27.7016,1138100.0],["2017-12-04",27.8314,28.0706,27.5923,27.6333,956000.0],["2017-12-05",27.6401,27.7563,27.2096,27.2233,737400.0],["2017-12-06",27.1891,27.3804,27.0935,27.2779,547600.0],["2017-12-07",27.3258,27.5718,27.2711,27.5239,868600.0],["2017-12-08",27.5376,27.8178,27.4488,27.7631,622400.0],["2017-12-11",27.7153,27.9476,27.5239,27.6333,801000.0],["2017-12-12",27.6811,27.8109,27.5103,27.7221,1128100.0],["2017-12-13",27.7768,28.1184,27.7084,27.9134,903600.0],["2017-12-14",27.8724,28.2073,27.8314,28.0228,841800.0],["2017-12-15",28.0433,28.2961,27.9339,28.0979,3597700.0],["2017-12-18",28.1116,28.4191,28.1116,28.2824,651400.0],["2017-12-19",28.2688,28.3166,27.6811,27.8861,844500.0],["2017-12-20",27.9613,28.2688,27.6196,27.6196,1299300.0],["2017-12-21",27.7084,27.8793,27.4693,27.4693,570200.0],["2017-12-22",27.5103,27.8246,27.5034,27.7563,444900.0],["2017-12-26",27.7563,28.0569,27.7016,28.0364,446600.0],["2017-12-27",28.1048,28.2004,27.9476,28.0706,547400.0],["2017-12-28",28.105,28.3043,28.0018,28.2493,602600.0],["2017-12-29",28.2631,28.4556,28.16,28.2287,703200.0],["2018-01-02",28.2837,28.5656,28.1737,28.2425,1136700.0],["2018-01-03",28.325,28.3868,27.8368,27.9606,599400.0],["2018-01-04",28.0018,28.0018,27.5,27.5412,663600.0],["2018-01-05",27.6306,27.6306,27.2731,27.3487,1319100.0],["2018-01-08",27.3281,27.4106,27.0531,27.3418,1492400.0],["2018-01-09",27.3418,27.39,27.1081,27.1837,900300.0],["2018-01-10",27.0875,27.1562,26.6681,26.7712,559400.0],["2018-01-11",26.7987,26.9225,26.5031,26.5168,862800.0],["2018-01-12",26.5031,26.565,26.2487,26.3725,898700.0],["2018-01-16",26.3931,26.7712,26.3931,26.51,700800.0],["2018-01-17",26.5375,26.73,26.4481,26.7162,816400.0],["2018-01-18",26.6406,26.7093,26.4,26.4412,721500.0],["2018-01-19",26.4756,26.5993,26.345,26.51,479900.0],["2018-01-22",26.4962,26.7781,26.4687,26.7506,877900.0],["2018-01-23",26.7575,27.0325,26.7506,27.0325,584800.0],["2018-01-24",26.9775,27.1287,26.7781,26.95,647300.0],["2018-01-25",26.9431,27.06,26.8262,27.0325,923300.0],["2018-01-26",27.0875,27.1562,26.51,26.6131,963300.0],["2018-01-29",26.5443,26.5856,26.3037,26.3725,625300.0],["2018-01-30",26.3587,26.4756,26.18,26.3243,513700.0],["2018-01-31",26.3793,26.7025,26.345,26.5856,970200.0],["2018-02-01",26.5925,26.9018,26.1043,26.125,792400.0],["2018-02-02",25.8569,26.0631,25.6025,25.8431,665500.0],["2018-02-05",25.7331,25.8981,24.9012,24.9356,947100.0],["2018-02-06",24.64,25.0043,24.2,24.7293,1241800.0],["2018-02-07",24.7775,25.1075,24.6193,24.75,778700.0],["2018-02-08",24.695,24.9287,24.0075,24.0144,997500.0],["2018-02-09",24.1312,24.8875,23.87,24.7087,775200.0],["2018-02-12",24.7637,24.8462,23.9112,24.7431,853300.0],["2018-02-13",24.8531,25.08,24.5231,24.9837,780000.0],["2018-02-14",25.1143,25.1762,24.5094,24.8394,1324900.0],["2018-02-15",24.8668,25.0869,24.8119,25.0319,1071400.0],["2018-02-16",25.0868,25.3343,25.0456,25.1143,1853600.0],["2018-02-20",25.0525,25.5475,25.0525,25.1556,1261800.0],["2018-02-21",25.1968,25.2656,24.5918,24.6125,879600.0],["2018-02-22",24.7362,24.8943,24.6125,24.75,1459000.0],["2018-02-23",24.8943,25.1762,24.8119,25.1281,997700.0],["2018-02-26",25.2312,25.2312,24.9425,25.1556,825100.0],["2018-02-27",25.2312,25.2312,24.5025,24.6262,1178400.0],["2018-02-28",24.7431,25.0662,24.5575,24.5781,1367900.0],["2018-03-01",24.4544,24.9287,24.3512,24.7431,918400.0],["2018-03-02",24.695,24.8462,24.4062,24.8256,526700.0],["2018-03-05",24.6468,25.2106,24.6468,25.0731,635500.0],["2018-03-06",25.0731,25.4718,24.9356,25.4168,705500.0],["2018-03-07",25.3343,25.6987,25.3206,25.63,722300.0],["2018-03-08",25.7468,25.7743,25.4925,25.5681,619000.0],["2018-03-09",25.5475,25.7812,25.4306,25.7743,741300.0],["2018-03-12",25.7675,26.0219,25.6712,25.8087,874500.0],["2018-03-13",25.9187,26.1456,25.6025,25.6506,789200.0],["2018-03-14",25.6575,25.9462,25.5612,25.7056,636300.0],["2018-03-15",25.7812,25.8568,25.5475,25.6575,645900.0],["2018-03-16",25.7125,26.1387,25.6437,26.0975,1013900.0],["2018-03-19",26.0562,26.0562,25.6231,25.7881,579600.0],["2018-03-20",25.7606,25.9325,25.2381,25.3756,976600.0],["2018-03-21",25.3962,25.4581,25.0731,25.2518,633200.0],["2018-03-22",25.1281,25.52,24.9906,24.9975,689500.0],["2018-03-23",24.97,25.1006,24.3375,24.3787,651700.0],["2018-03-26",24.6262,24.7912,24.4543,24.7156,551700.0],["2018-03-27",24.7087,25.2106,24.42,24.805,692500.0],["2018-03-28",24.9988,25.4626,24.9988,25.4626,663200.0],["2018-03-29",25.518,25.6496,25.3034,25.4488,584400.0],["2018-04-02",25.3796,25.4211,24.5627,24.7427,1164400.0],["2018-04-03",24.8119,25.0957,24.6873,24.985,1322700.0],["2018-04-04",24.8188,25.158,24.6873,25.1234,995000.0],["2018-04-05",25.1719,25.1719,24.805,25.0265,630300.0],["2018-04-06",24.9711,25.1373,24.6042,24.7842,755100.0],["2018-04-09",24.8396,24.8673,24.535,24.535,891000.0],["2018-04-10",24.715,24.7634,24.5142,24.6665,1167800.0],["2018-04-11",24.5488,24.805,24.4865,24.5973,1023500.0],["2018-04-12",24.6873,24.6873,24.355,24.4865,849300.0],["2018-04-13",24.5142,24.805,24.4381,24.7911,758400.0],["2018-04-16",24.8119,25.0196,24.6319,24.9088,706500.0],["2018-04-17",24.9711,25.4003,24.895,25.1857,843300.0],["2018-04-18",25.158,25.2896,24.9988,25.0265,645600.0],["2018-04-19",24.985,24.9988,24.5765,24.7911,592800.0],["2018-04-20",24.895,25.1027,24.7565,25.0196,1424100.0],["2018-04-23",25.0404,25.0404,24.7773,24.9919,1124700.0],["2018-04-24",25.0265,25.3104,24.9227,25.2965,1033500.0],["2018-04-25",25.1719,25.435,25.0888,25.338,921500.0],["2018-04-26",25.4003,25.8919,25.3588,25.7326,734900.0],["2018-04-27",25.698,26.1619,25.6911,26.0096,585300.0],["2018-04-30",26.0649,26.2103,25.7673,25.8019,675300.0],["2018-05-01",25.8019,26.2519,25.6703,26.2519,913900.0],["2018-05-02",26.1134,26.2588,25.6357,26.1203,931500.0],["2018-05-03",26.0165,26.3973,26.0096,26.328,830800.0],["2018-05-04",26.3419,26.7642,26.2934,26.6811,704100.0],["2018-05-07",26.7988,26.9096,26.6811,26.8334,665100.0],["2018-05-08",26.8611,26.9096,26.6049,26.6672,700900.0],["2018-05-09",26.5703,26.7157,26.2657,26.6465,1032400.0],["2018-05-10",26.8403,26.958,26.7157,26.9165,604300.0],["2018-05-11",26.9995,27.0411,26.7711,26.7988,424900.0],["2018-05-14",26.7365,26.8611,26.3073,26.3973,584000.0],["2018-05-15",26.2103,26.3488,25.8988,25.9542,994500.0],["2018-05-16",26.0165,26.0373,25.608,25.6634,1066400.0],["2018-05-17",25.6426,25.8434,25.4626,25.4973,523200.0],["2018-05-18",25.5734,25.7119,25.3657,25.435,715200.0],["2018-05-21",25.5803,25.698,25.3034,25.615,982500.0],["2018-05-22",25.6427,25.8365,25.5665,25.6496,892900.0],["2018-05-23",25.6565,26.1965,25.6565,26.1342,628100.0],["2018-05-24",26.1757,26.238,25.878,26.0026,699400.0],["2018-05-25",25.968,26.0857,25.9403,26.0719,666700.0],["2018-05-29",25.9611,26.2173,25.9196,26.1065,772500.0],["2018-05-30",26.1342,26.7572,26.0788,26.6603,1078200.0],["2018-05-31",26.5703,26.7088,26.4734,26.6465,698600.0],["2018-06-01",26.6949,26.7711,26.5357,26.6326,580600.0],["2018-06-04",26.7088,26.868,26.5634,26.868,761400.0],["2018-06-05",27.0203,27.0619,26.8057,26.8196,891400.0],["2018-06-06",26.7503,26.9026,26.6119,26.7019,731200.0],["2018-06-07",26.7503,26.7711,26.5911,26.6672,1104800.0],["2018-06-08",26.6742,26.7503,26.5565,26.6742,687400.0],["2018-06-11",26.688,26.688,26.4803,26.6188,496000.0],["2018-06-12",26.5842,27.2834,26.5426,27.0065,1805700.0],["2018-06-13",26.9996,27.0896,26.6465,26.8819,1479800.0],["2018-06-14",26.9926,27.0757,26.7642,26.8126,980400.0],["2018-06-15",26.8472,27.0342,26.7849,26.9026,1245700.0],["2018-06-18",26.9649,27.2072,26.8542,27.1795,1324200.0],["2018-06-19",27.048,27.3249,27.048,27.2626,1525900.0],["2018-06-20",27.2972,27.6503,27.2349,27.5811,999300.0],["2018-06-21",27.5534,27.7957,27.5119,27.7265,1356200.0],["2018-06-22",27.7819,27.948,27.6642,27.8857,1410700.0],["2018-06-25",27.8926,27.9826,27.6018,27.8441,1339800.0],["2018-06-26",27.8788,28.0103,27.7334,27.7472,873300.0],["2018-06-27",27.7749,27.9272,27.3111,27.3319,984600.0],["2018-06-28",27.3737,27.5896,27.1507,27.5687,1192700.0],["2018-06-29",27.4851,28.1122,27.3458,27.9937,1917600.0],["2018-07-02",27.9101,28.0146,27.3806,27.9032,897900.0],["2018-07-03",27.9032,28.2097,27.7917,28.0773,413300.0],["2018-07-05",28.1331,28.2167,27.9032,28.2097,901200.0],["2018-07-06",28.2585,28.4675,28.2027,28.3003,816900.0],["2018-07-09",28.4326,28.4396,28.0146,28.1958,809600.0],["2018-07-10",28.2724,28.356,28.0773,28.147,721800.0],["2018-07-11",28.1122,28.2236,28.0286,28.0982,500100.0],["2018-07-12",28.1609,28.2097,28.0216,28.1609,339200.0],["2018-07-13",28.154,28.2933,27.938,27.9937,455200.0],["2018-07-16",27.9659,27.9798,27.6802,27.8265,418100.0],["2018-07-17",27.8962,27.938,27.52,27.5757,570500.0],["2018-07-18",27.5687,27.6872,27.304,27.4433,389700.0],["2018-07-19",27.4155,27.8056,27.311,27.6384,623900.0],["2018-07-20",27.5548,27.6036,27.081,27.1437,700400.0],["2018-07-23",27.1159,27.1437,26.9069,27.0462,936500.0],["2018-07-24",27.0741,27.1437,26.9347,27.0392,771500.0],["2018-07-25",26.9835,27.2204,26.9835,27.0741,564800.0],["2018-07-26",27.1159,27.1925,26.7954,26.9974,649300.0],["2018-07-27",27.1159,27.1159,26.663,26.6978,499600.0],["2018-07-30",26.6769,26.8442,26.4679,26.6839,538700.0],["2018-07-31",26.879,27.2622,26.8093,27.0601,1447900.0],["2018-08-01",27.2552,27.5269,26.7327,27.3946,1654800.0],["2018-08-02",27.297,27.4991,27.2064,27.3388,776200.0],["2018-08-03",27.4015,27.4991,27.2413,27.4991,1121700.0],["2018-08-06",27.5478,27.7708,27.506,27.5757,706300.0],["2018-08-07",27.5687,27.5757,27.3737,27.4085,762100.0],["2018-08-08",27.4782,27.52,27.3388,27.3597,785800.0],["2018-08-09",27.3597,27.4782,27.1577,27.3388,753100.0],["2018-08-10",27.2483,27.4015,27.0462,27.0532,573300.0],["2018-08-13",27.0741,27.1437,26.9278,26.9974,689200.0],["2018-08-14",27.0601,27.1228,26.9138,26.9696,1117500.0],["2018-08-15",26.9417,27.2343,26.9069,27.081,1772400.0],["2018-08-16",27.0741,27.4573,27.0323,27.304,1345900.0],["2018-08-17",27.3109,27.4224,27.2622,27.3527,1259400.0],["2018-08-20",27.4503,27.5478,27.2831,27.3249,920800.0],["2018-08-21",27.3458,27.3458,26.9905,27.0323,1108700.0],["2018-08-22",26.9696,27.1089,26.8511,26.886,778000.0],["2018-08-23",26.9278,26.9974,26.8372,26.8581,1105300.0],["2018-08-24",26.7814,26.8442,26.7118,26.8024,2357600.0],["2018-08-27",26.8511,27.0323,26.6421,26.8024,1552200.0],["2018-08-28",26.8093,27.297,26.7954,27.2274,1778600.0],["2018-08-29",27.2622,27.3458,27.1507,27.2134,1372100.0],["2018-08-30",27.2761,27.2831,27.0323,27.095,1339800.0],["2018-08-31",27.1298,27.2691,27.1019,27.2134,907600.0],["2018-09-04",27.1646,27.3319,26.67,26.6978,833700.0],["2018-09-05",26.6769,27.0392,26.5585,26.9138,1532700.0],["2018-09-06",26.9556,27.081,26.9138,26.9765,1733000.0],["2018-09-07",26.8302,26.9347,26.7257,26.7884,1288800.0],["2018-09-10",26.9208,27.088,26.8442,26.8651,981000.0],["2018-09-11",26.7397,27.1159,26.7397,26.9974,893500.0],["2018-09-12",27.0323,27.0462,26.8511,26.9556,608200.0],["2018-09-13",27.0671,27.081,26.9278,26.9905,811000.0],["2018-09-14",26.9278,26.9278,26.6212,26.879,1095900.0],["2018-09-17",26.872,27.1437,26.7536,27.1298,1528800.0],["2018-09-18",26.9556,27.1577,26.9556,27.0462,1131600.0],["2018-09-19",27.0392,27.0741,26.454,26.5306,783600.0],["2018-09-20",26.5446,26.7814,26.447,26.7814,671500.0],["2018-09-21",26.7536,27.088,26.6839,26.9347,1710900.0],["2018-09-24",26.8233,26.8929,26.1196,26.2101,681000.0],["2018-09-25",26.2798,26.4192,26.1266,26.1893,796800.0],["2018-09-26",26.1684,26.3216,25.8479,25.8757,796500.0],["2018-09-27",25.988,26.2335,25.988,26.1002,595200.0],["2018-09-28",26.1212,26.4719,26.1212,26.4579,1061000.0],["2018-10-01",26.479,26.6052,26.3176,26.3176,832100.0],["2018-10-02",26.3597,26.514,26.2615,26.3597,749900.0],["2018-10-03",26.3667,26.4299,25.9108,26.0651,861300.0],["2018-10-04",25.9178,26.0581,25.7144,25.9248,677600.0],["2018-10-05",25.9599,26.2124,25.9459,25.995,660100.0],["2018-10-08",26.023,26.6403,26.023,26.4018,765600.0],["2018-10-09",26.4018,26.5842,26.1633,26.3036,1494100.0],["2018-10-10",26.2545,26.5421,26.023,26.0371,796500.0],["2018-10-11",26.0932,26.0932,25.3356,25.3356,1140400.0],["2018-10-12",25.5461,25.7004,25.2374,25.4408,1066800.0],["2018-10-15",25.3707,25.9108,25.3707,25.6513,804300.0],["2018-10-16",25.7004,26.1703,25.511,26.0651,1101300.0],["2018-10-17",26.0651,26.0862,25.7214,25.7916,1045200.0],["2018-10-18",25.7845,25.9809,25.4689,25.497,905600.0],["2018-10-19",25.518,25.8407,25.4759,25.7916,562700.0],["2018-10-22",25.8757,25.9248,25.2304,25.2655,591500.0],["2018-10-23",25.0971,25.5741,24.9779,25.4689,717700.0],["2018-10-24",25.4479,25.8056,25.4408,25.5531,737000.0],["2018-10-25",25.6302,26.0301,25.3918,25.8687,664700.0],["2018-10-26",25.6793,25.7495,24.9288,25.006,824300.0],["2018-10-29",25.2935,25.6653,25.1883,25.4058,1138100.0],["2018-10-30",25.4338,25.7986,25.2865,25.4128,1053900.0],["2018-10-31",25.4829,25.7144,25.1953,25.3847,1121300.0],["2018-11-01",25.4759,25.4829,25.1042,25.2374,944400.0],["2018-11-02",25.2725,25.2725,24.6763,24.7955,989800.0],["2018-11-05",24.8657,25.2865,24.8657,24.9849,940500.0],["2018-11-06",25.006,25.2445,24.9919,25.1252,640700.0],["2018-11-07",25.2655,25.3847,25.1112,25.3847,496800.0],["2018-11-08",25.3216,25.4759,25.2655,25.4338,579700.0],["2018-11-09",25.3988,25.504,25.2444,25.3567,538900.0],["2018-11-12",25.3707,25.6162,25.2585,25.3567,723100.0],["2018-11-13",25.3006,25.4338,25.0551,25.1883,794100.0],["2018-11-14",25.2725,25.3497,24.9428,25.02,496800.0],["2018-11-15",25.1813,25.1813,24.6903,24.8587,986200.0],["2018-11-16",24.7675,25.0551,24.7324,25.048,756300.0],["2018-11-19",25.0761,25.1603,24.7464,24.9148,609200.0],["2018-11-20",24.7605,24.9358,24.5851,24.6763,900100.0],["2018-11-21",24.6763,25.0831,24.55,24.7815,1057100.0],["2018-11-23",24.7184,25.0621,24.6061,24.9288,400800.0],["2018-11-26",25.0761,25.1813,24.9007,25.1533,1072000.0],["2018-11-27",25.1112,25.3707,25.006,25.1953,1254700.0],["2018-11-28",25.2024,25.6372,25.048,25.6162,1057700.0],["2018-11-29",25.5461,25.6723,25.4058,25.4268,1212800.0],["2018-11-30",25.4689,25.9529,25.4479,25.8968,1228600.0],["2018-12-03",26.016,26.1212,25.8617,26.009,839500.0],["2018-12-04",26.1002,26.1072,25.4198,25.4759,693300.0],["2018-12-06",25.2795,26.1212,24.9989,26.1002,1183100.0],["2018-12-07",25.9599,26.3176,25.7144,25.8126,886700.0],["2018-12-10",25.8056,25.8056,25.2725,25.5391,783800.0],["2018-12-11",25.6793,25.8477,25.4058,25.4058,716000.0],["2018-12-12",25.6653,25.7916,24.9008,24.9218,775600.0],["2018-12-13",24.9849,25.3847,24.9849,25.0551,643300.0],["2018-12-14",24.9569,25.0691,24.7605,24.8727,930500.0],["2018-12-17",24.8937,24.9498,23.8556,23.8907,1158800.0],["2018-12-18",23.8346,24.1151,23.7785,24.024,1193100.0],["2018-12-19",24.038,24.1362,23.6803,23.9678,1173000.0],["2018-12-20",24.0871,24.1713,23.4768,23.7083,916100.0],["2018-12-21",23.8556,24.2204,23.7995,23.8767,2082600.0],["2018-12-24",23.8626,23.8977,22.7684,22.8245,600900.0],["2018-12-26",22.9087,23.6943,22.6702,23.6943,1162600.0],["2018-12-27",23.4348,23.9117,23.084,23.9117,2349200.0],["2018-12-28",24.1096,24.2227,23.629,23.8905,919100.0],["2018-12-31",23.9471,24.1238,23.5513,24.1238,713200.0],["2019-01-02",23.8552,23.8552,23.0777,23.2827,1150000.0],["2019-01-03",23.2473,23.7138,23.1272,23.1978,1079000.0],["2019-01-04",23.3887,23.8905,23.3745,23.6078,699500.0],["2019-01-07",23.6926,23.8976,23.5725,23.6785,1418700.0],["2019-01-08",23.834,24.2581,23.7068,24.1945,1131400.0],["2019-01-09",24.2298,24.4701,23.9188,24.4136,967000.0],["2019-01-10",24.3429,24.972,24.2793,24.9508,1436200.0],["2019-01-11",24.972,25.0497,24.7246,24.9225,471400.0],["2019-01-14",24.8165,24.9861,24.7104,24.7811,688800.0],["2019-01-15",24.7953,25.1345,24.7811,25.1133,673800.0],["2019-01-16",25.078,25.3466,24.9508,25.3324,584700.0],["2019-01-17",25.2688,25.5516,25.2335,25.5162,871400.0],["2019-01-18",25.5586,25.6152,25.3819,25.5303,519900.0],["2019-01-22",25.5021,25.6434,25.3678,25.6081,623100.0],["2019-01-23",25.6788,25.7424,25.4314,25.5657,443000.0],["2019-01-24",25.4385,25.6222,25.3819,25.5869,379100.0],["2019-01-25",25.6717,25.9969,25.6646,25.9898,481300.0],["2019-01-28",25.8838,26.2372,25.8626,26.1877,633700.0],["2019-01-29",26.2089,26.4068,26.1948,26.3997,424600.0],["2019-01-30",26.3503,26.7249,26.322,26.6259,794200.0],["2019-01-31",26.5482,26.7956,26.3715,26.739,669600.0],["2019-02-01",26.7531,26.8238,26.1241,26.6613,750600.0],["2019-02-04",26.9299,26.9935,26.5764,26.9935,915100.0],["2019-02-05",27.0571,27.2267,26.8662,27.2055,874100.0],["2019-02-06",27.1772,27.2338,26.8238,26.8874,923400.0],["2019-02-07",26.838,27.2974,26.7319,27.2126,1959000.0],["2019-02-08",27.1136,27.3539,27.0217,27.1984,465000.0],["2019-02-11",27.2267,27.2903,27.0147,27.149,1085000.0],["2019-02-12",27.2055,27.2126,26.9369,26.9793,1140600.0],["2019-02-13",26.6825,27.3186,26.5411,27.0995,804500.0],["2019-02-14",27.0995,27.2267,26.944,27.0783,782600.0],["2019-02-15",27.1843,27.4317,27.0712,27.2833,1006700.0],["2019-02-19",27.2833,27.4953,27.2126,27.46,660300.0],["2019-02-20",27.4317,27.4458,27.1136,27.361,718300.0],["2019-02-21",27.2903,27.5448,27.1348,27.5094,553600.0],["2019-02-22",27.5165,27.6367,27.4034,27.5943,709500.0],["2019-02-25",27.6649,27.6649,27.4388,27.5589,778400.0],["2019-02-26",27.6084,27.6367,27.4176,27.4246,566000.0],["2019-02-27",27.2409,27.3398,27.0147,27.255,672900.0],["2019-02-28",27.2621,27.6437,27.0854,27.2833,916600.0],["2019-03-01",27.4176,27.4246,26.9511,27.3539,696800.0],["2019-03-04",27.4529,27.5306,27.1348,27.4882,605300.0],["2019-03-05",27.467,27.7073,27.3822,27.5801,485700.0],["2019-03-06",27.6437,27.672,27.4176,27.4176,522700.0],["2019-03-07",27.467,27.9901,27.467,27.672,1464400.0],["2019-03-08",27.5943,27.8134,27.5943,27.778,942500.0],["2019-03-11",27.8275,28.2163,27.8204,28.2092,811100.0],["2019-03-12",28.2587,28.6757,28.1809,28.6757,1771800.0],["2019-03-13",28.7252,29.1987,28.6686,29.0503,2396300.0],["2019-03-14",29.0927,29.0927,28.7747,29.0786,884900.0],["2019-03-15",29.0786,29.1069,28.8171,28.9302,1353100.0],["2019-03-18",28.916,29.0927,28.7252,28.8807,1069000.0],["2019-03-19",28.9231,29.0503,28.3011,28.3435,1080000.0],["2019-03-20",28.3294,28.5414,28.1597,28.2587,1208000.0],["2019-03-21",28.2375,28.7534,28.2375,28.6474,1177500.0],["2019-03-22",28.5626,28.8171,28.3364,28.3506,1140000.0],["2019-03-25",28.3718,28.4778,28.1102,28.4354,876500.0],["2019-03-26",28.5485,28.8171,28.4919,28.7959,781700.0],["2019-03-27",28.7888,28.9302,28.6262,28.8312,1215800.0],["2019-03-28",28.8241,28.9806,28.6747,28.8952,648600.0],["2019-03-29",28.9379,28.9379,28.6818,28.753,836300.0],["2019-04-01",28.7956,28.9379,28.5395,28.9237,1006700.0],["2019-04-02",28.9379,29.2082,28.6605,29.1157,1187800.0],["2019-04-03",29.2082,29.3363,28.9877,29.2438,591300.0],["2019-04-04",29.3007,29.4003,29.1015,29.3789,818000.0],["2019-04-05",29.3861,29.5568,29.2367,29.5283,777000.0],["2019-04-08",29.4643,29.5354,29.3292,29.5212,897300.0],["2019-04-09",29.507,29.507,29.2225,29.2509,1114300.0],["2019-04-10",29.3932,29.5497,29.3078,29.4643,720000.0],["2019-04-11",29.4928,29.571,29.2793,29.4928,535100.0],["2019-04-12",29.4643,29.6919,29.2936,29.6919,456200.0],["2019-04-15",29.7133,29.7275,29.5354,29.6635,624200.0],["2019-04-16",29.7631,29.7773,28.7316,28.8027,1117800.0],["2019-04-17",28.9308,28.9308,28.3475,28.4684,988300.0],["2019-04-18",28.5182,29.0304,28.3546,28.9877,1079200.0],["2019-04-22",28.817,28.9592,28.4186,28.7956,1209800.0],["2019-04-23",28.7885,29.258,28.7743,29.2082,715200.0],["2019-04-24",29.2722,29.5354,29.2367,29.4003,648900.0],["2019-04-25",29.2367,29.4145,29.1371,29.2438,411900.0],["2019-04-26",29.2936,29.3718,29.1655,29.3292,1495300.0],["2019-04-29",29.3718,29.4857,28.8739,28.9166,470700.0],["2019-04-30",28.9094,29.3718,28.8525,29.3007,804200.0],["2019-05-01",29.4216,29.7062,29.3434,29.4003,503100.0],["2019-05-02",29.3576,29.6421,29.1229,29.2936,624900.0],["2019-05-03",29.6919,29.7062,29.1727,29.571,407900.0],["2019-05-06",29.4003,29.6564,29.2509,29.5781,662600.0],["2019-05-07",29.3861,29.5141,28.6462,28.8241,705700.0],["2019-05-08",28.881,29.1513,28.8312,28.8597,484800.0],["2019-05-09",28.7387,28.9095,28.5182,28.9095,386500.0],["2019-05-10",28.8597,29.3789,28.7814,29.3789,749400.0],["2019-05-13",29.0304,29.2936,28.9877,29.2153,809400.0],["2019-05-14",29.1869,29.443,29.0588,29.3718,490200.0],["2019-05-15",29.4501,29.5354,29.1726,29.3576,570900.0],["2019-05-16",29.3789,29.571,29.3149,29.4856,499800.0],["2019-05-17",29.3789,29.5354,29.2011,29.4572,6027600.0],["2019-05-20",29.4003,29.4501,28.9735,29.1584,548000.0],["2019-05-21",29.2936,29.4145,29.2011,29.258,1280500.0],["2019-05-22",29.3007,29.3291,29.0944,29.2722,411200.0],["2019-05-23",29.1442,29.1442,28.8454,29.0304,923100.0],["2019-05-24",29.2509,29.3363,29.1086,29.1584,499500.0],["2019-05-28",29.2651,29.3576,28.8596,28.8668,868200.0],["2019-05-29",28.8881,28.8881,28.3617,28.4755,898900.0],["2019-05-30",28.4969,28.7743,28.4328,28.5609,583000.0],["2019-05-31",28.3902,28.8881,28.2977,28.6605,981400.0],["2019-06-03",28.7316,28.8525,28.4044,28.5467,877100.0],["2019-06-04",28.6249,28.753,28.255,28.7032,793700.0],["2019-06-05",28.8099,29.2438,28.7387,29.2438,727100.0],["2019-06-06",29.3078,29.4145,29.0659,29.3434,739800.0],["2019-06-07",29.507,29.6706,29.2865,29.3292,545400.0],["2019-06-10",29.3576,29.3576,28.9664,29.0944,544200.0],["2019-06-11",29.1442,29.1726,28.7956,29.0802,895200.0],["2019-06-12",29.1086,29.4216,28.9166,29.3292,639600.0],["2019-06-13",29.4785,29.6279,29.2936,29.5639,916600.0],["2019-06-14",29.5852,29.5923,29.2011,29.3718,669200.0],["2019-06-17",29.3789,29.7986,29.3363,29.7702,749200.0],["2019-06-18",29.9338,30.0334,29.4359,29.571,415600.0],["2019-06-19",29.4999,29.8484,29.4216,29.7346,286000.0],["2019-06-20",30.1685,30.1685,29.8129,29.8769,855700.0],["2019-06-21",29.6919,29.6919,28.9592,29.0802,1121300.0],["2019-06-24",29.1798,29.1798,28.9095,28.9095,446700.0],["2019-06-25",28.9806,29.0873,28.4897,28.504,565700.0],["2019-06-26",28.4542,28.4542,27.6575,27.7357,857800.0],["2019-06-27",27.8933,28.2442,27.8933,28.237,882300.0],["2019-06-28",28.3229,28.7956,28.2728,28.5306,1455900.0],["2019-07-01",28.7383,28.9173,28.0866,28.5306,560500.0],["2019-07-02",28.6166,29.0319,28.5736,28.9675,667600.0],["2019-07-03",29.0749,29.3613,29.0749,29.2468,231700.0],["2019-07-05",29.0247,29.2826,28.6524,29.2324,437800.0],["2019-07-08",29.2181,29.4043,29.0606,29.3184,819800.0],["2019-07-09",29.3184,29.4831,29.2682,29.4401,464800.0],["2019-07-10",29.5618,29.7051,29.3971,29.5976,572100.0],["2019-07-11",29.612,29.612,29.0391,29.1322,1017000.0],["2019-07-12",29.168,29.2539,28.9746,29.082,431300.0],["2019-07-15",29.2468,29.3184,28.9818,29.0391,339400.0],["2019-07-16",29.0176,29.0534,28.8314,28.8887,508200.0],["2019-07-17",28.8958,28.9746,28.4662,28.6738,385300.0],["2019-07-18",28.7097,29.0892,28.5091,29.0247,642600.0],["2019-07-19",29.0677,29.1393,28.4232,28.4662,455900.0],["2019-07-22",28.5521,28.6094,28.3516,28.459,488800.0],["2019-07-23",28.5807,28.9388,28.4017,28.86,725700.0],["2019-07-24",28.9245,29.1035,28.7884,29.0606,1216600.0],["2019-07-25",29.0606,29.168,28.8815,29.1393,606300.0],["2019-07-26",29.1393,29.5905,29.1393,29.5905,858800.0],["2019-07-29",29.7194,29.791,29.3255,29.3398,914200.0],["2019-07-30",29.2396,29.6836,29.2038,29.4473,580700.0],["2019-07-31",29.3971,29.6549,29.1178,29.2324,968700.0],["2019-08-01",29.2253,29.3542,28.5807,28.8242,902900.0],["2019-08-02",28.7598,29.0104,28.6524,28.9388,755600.0],["2019-08-05",28.681,28.7311,27.9505,28.3946,913700.0],["2019-08-06",28.5378,29.0319,28.459,28.8958,905600.0],["2019-08-07",28.7097,29.1393,28.3946,28.9889,918600.0],["2019-08-08",29.0319,29.5905,28.8457,29.569,851700.0],["2019-08-09",29.5332,29.5762,28.9102,29.2754,594700.0],["2019-08-12",29.1322,29.1966,28.946,29.0749,380400.0],["2019-08-13",29.0391,29.4759,28.9102,29.4043,539400.0],["2019-08-14",29.1608,29.3327,29.0247,29.2038,1165400.0],["2019-08-15",29.3327,29.6621,29.1823,29.5332,854200.0],["2019-08-16",29.5833,30.0918,29.5547,30.0273,765100.0],["2019-08-19",30.1849,30.414,30.013,30.3066,619400.0],["2019-08-20",30.3711,30.4069,30.013,30.0846,653700.0],["2019-08-21",30.1992,30.414,29.9128,30.0631,555100.0],["2019-08-22",30.1562,30.3138,29.9629,30.1706,299700.0],["2019-08-23",30.1133,30.2207,29.6406,29.7624,1043100.0],["2019-08-26",29.9987,30.0202,29.5117,29.791,514500.0],["2019-08-27",30.0058,30.0273,29.5046,29.5189,732100.0],["2019-08-28",29.4831,29.7552,29.4831,29.5833,299700.0],["2019-08-29",29.7624,30.1204,29.7624,30.0488,380700.0],["2019-08-30",30.1276,30.3138,29.97,30.2207,454000.0],["2019-09-03",30.2422,30.414,29.9915,30.1276,452700.0],["2019-09-04",30.2637,30.4642,30.0846,30.278,785600.0],["2019-09-05",30.2708,30.3281,29.9199,30.0488,917300.0],["2019-09-06",30.0775,30.4069,30.0631,30.3281,541700.0],["2019-09-09",30.3209,30.3209,29.6979,30.1276,849200.0],["2019-09-10",30.0273,30.2565,29.6263,30.2565,566600.0],["2019-09-11",30.1849,30.5,30.0989,30.457,501700.0],["2019-09-12",30.6647,30.7864,30.3782,30.6504,508100.0],["2019-09-13",30.6074,30.8366,29.8769,30.0846,1129300.0],["2019-09-16",30.1061,30.2207,29.9342,30.0846,1676000.0],["2019-09-17",30.0989,30.2278,29.8698,30.0775,1054300.0],["2019-09-18",30.1992,30.2207,29.8769,30.0058,1012600.0],["2019-09-19",30.1562,30.2064,29.97,29.97,1487300.0],["2019-09-20",30.1706,30.4427,30.0989,30.2923,2301100.0],["2019-09-23",30.0918,30.414,30.0918,30.2708,755600.0],["2019-09-24",30.3711,30.5501,30.013,30.0273,725100.0],["2019-09-25",30.0417,30.4212,29.9772,30.3281,1253400.0],["2019-09-26",30.4856,30.722,30.3711,30.6933,877100.0],["2019-09-27",30.7726,30.9023,30.4123,30.6141,684900.0],["2019-09-30",30.6213,30.9743,30.6141,30.859,842000.0],["2019-10-01",30.8374,30.9599,30.3475,30.6213,878400.0],["2019-10-02",30.5276,30.6285,30.2971,30.5997,753800.0],["2019-10-03",30.5564,30.9311,30.3475,30.8014,822500.0],["2019-10-04",30.8518,31.0752,30.7654,30.9887,722500.0],["2019-10-07",30.9023,31.0176,30.7438,30.7726,823100.0],["2019-10-08",30.6429,30.6789,30.3619,30.3907,780700.0],["2019-10-09",30.5492,30.6069,30.3691,30.47,411200.0],["2019-10-10",30.4556,30.5492,30.261,30.3979,698600.0],["2019-10-11",30.6285,30.7222,30.3619,30.5276,663100.0],["2019-10-14",30.5708,30.5708,30.2538,30.2754,292300.0],["2019-10-15",30.3115,30.3835,30.1458,30.3763,615300.0],["2019-10-16",30.2971,30.5348,30.1602,30.5276,550900.0],["2019-10-17",30.5492,30.8014,30.47,30.7077,506600.0],["2019-10-18",30.6933,30.7654,30.4628,30.6645,508800.0],["2019-10-21",30.7077,30.823,30.6645,30.7582,487800.0],["2019-10-22",30.8374,30.8374,30.5564,30.6933,448500.0],["2019-10-23",30.751,30.9959,30.5853,30.9599,465000.0],["2019-10-24",31.0248,31.14,30.8446,30.9887,581000.0],["2019-10-25",30.9455,30.9455,30.6645,30.8302,503500.0],["2019-10-28",30.9023,30.9671,30.7726,30.8302,380200.0],["2019-10-29",30.8302,31.0248,30.7942,30.9599,514900.0],["2019-10-30",31.0031,31.4643,30.8879,31.4499,499200.0],["2019-10-31",31.4859,31.5147,30.9959,31.2121,645900.0],["2019-11-01",31.2697,31.4282,31.068,31.3634,549700.0],["2019-11-04",31.3778,31.5291,31.2121,31.5147,631000.0],["2019-11-05",31.385,31.5219,30.9311,31.2049,1076900.0],["2019-11-06",31.385,31.4427,30.8518,31.14,781200.0],["2019-11-07",31.068,31.3058,30.9383,31.1256,1022700.0],["2019-11-08",31.0896,31.2769,31.0608,31.1545,489800.0],["2019-11-11",31.1328,31.3274,31.0824,31.1256,1079400.0],["2019-11-12",31.1184,31.3202,30.7222,30.7726,678800.0],["2019-11-13",30.751,31.1977,30.7221,31.0752,592800.0],["2019-11-14",31.1905,31.6012,31.14,31.5795,643900.0],["2019-11-15",31.6588,31.7741,31.5219,31.6156,779800.0],["2019-11-18",31.6516,31.9182,31.6444,31.911,556200.0],["2019-11-19",31.947,32.1055,31.9038,32.0479,576700.0],["2019-11-20",32.0119,32.0479,31.6948,31.8461,649200.0],["2019-11-21",31.7957,31.7957,31.0896,31.1256,502900.0],["2019-11-22",31.1689,31.5579,30.8374,31.4426,672900.0],["2019-11-25",31.5651,31.875,31.4427,31.5003,526400.0],["2019-11-26",31.5147,31.7164,31.3922,31.63,1135200.0],["2019-11-27",31.63,31.911,31.4715,31.875,450500.0],["2019-11-29",31.8749,32.0335,31.6948,31.7525,300400.0],["2019-12-02",31.702,31.7813,31.1833,31.1833,678900.0],["2019-12-03",31.2193,31.6732,31.1689,31.6372,740600.0],["2019-12-04",31.594,32.0335,31.5723,31.7092,606500.0],["2019-12-05",31.6516,31.8749,31.5363,31.8029,371500.0],["2019-12-06",31.9974,32.264,31.8605,32.1487,1033900.0],["2019-12-09",32.1704,32.3865,31.9686,32.2784,810700.0],["2019-12-10",32.264,32.4802,32.1415,32.1704,752600.0],["2019-12-11",32.2136,32.2208,31.594,31.6516,664400.0],["2019-12-12",31.6012,31.7525,30.996,31.0896,719700.0],["2019-12-13",31.0248,31.2121,30.4556,30.542,2127700.0],["2019-12-16",30.6933,30.787,30.4051,30.7798,1778200.0],["2019-12-17",30.8518,30.9095,30.434,30.4988,1960400.0],["2019-12-18",30.5132,30.9311,30.3763,30.6213,1023600.0],["2019-12-19",30.6213,31.2049,30.6213,31.2049,1127700.0],["2019-12-20",31.3274,31.5003,31.1761,31.2121,1847900.0],["2019-12-23",31.3058,31.313,31.0464,31.0896,478800.0],["2019-12-24",31.1689,31.2265,31.0104,31.0968,172300.0],["2019-12-26",31.1256,31.4282,31.0248,31.4066,473900.0],["2019-12-27",31.5723,31.5723,31.3706,31.5579,400200.0],["2019-12-30",31.5289,31.6667,31.3839,31.6377,469400.0],["2019-12-31",31.674,31.8842,31.6305,31.8335,755100.0],["2020-01-02",31.9713,32.0728,31.2969,31.5434,628900.0],["2020-01-03",31.3476,31.9423,31.2099,31.8407,749100.0],["2020-01-06",31.7102,32.1018,31.5797,32.0148,483800.0],["2020-01-07",31.8915,31.8915,30.8473,31.0503,1123800.0],["2020-01-08",31.0431,31.1446,30.608,30.637,1181700.0],["2020-01-09",30.6225,30.724,30.2817,30.3325,1482200.0],["2020-01-10",30.4195,30.4412,30.2309,30.2744,1204400.0],["2020-01-13",30.3252,30.579,30.2164,30.5718,2041000.0],["2020-01-14",30.5282,30.6588,30.1004,30.4557,2726900.0],["2020-01-15",30.3687,30.7168,30.2164,30.3325,1358500.0],["2020-01-16",30.434,30.7893,30.376,30.7313,1059000.0],["2020-01-17",30.7748,30.8255,30.463,30.6588,2360700.0],["2020-01-21",30.6515,30.9126,30.5645,30.7893,1001200.0],["2020-01-22",30.8981,30.9851,30.3325,30.4847,886900.0],["2020-01-23",30.4557,31.0286,30.3325,30.9996,912400.0],["2020-01-24",31.0213,31.0431,30.4702,30.7313,955300.0],["2020-01-27",30.4847,30.6515,30.2309,30.2817,2061700.0],["2020-01-28",30.2237,30.3977,29.8901,29.9409,1592500.0],["2020-01-29",29.9191,30.2889,29.8321,30.2019,1681300.0],["2020-01-30",30.0714,30.6225,30.0134,30.5718,2534800.0],["2020-01-31",30.5282,30.7095,29.9771,30.0932,802700.0],["2020-02-03",30.1729,30.4847,29.9916,30.1439,964200.0],["2020-02-04",30.2237,30.7023,30.1657,30.5935,2572900.0],["2020-02-05",30.6805,30.9633,30.5572,30.8183,1954600.0],["2020-02-06",30.9561,31.0721,30.7458,30.7748,1207300.0],["2020-02-07",30.8038,31.0576,30.7675,31.0358,934700.0],["2020-02-10",31.1736,31.5507,31.0648,31.5434,1237200.0],["2020-02-11",31.6087,31.906,31.6087,31.8262,1236700.0],["2020-02-12",32.0003,32.4571,31.1083,31.761,1526500.0],["2020-02-13",31.6159,32.2468,31.6159,32.2105,718700.0],["2020-02-14",32.3338,32.9067,32.2106,32.8632,1490600.0],["2020-02-18",32.9139,33.059,32.3556,32.8269,978400.0],["2020-02-19",32.8487,32.8487,32.2105,32.2105,918000.0],["2020-02-20",32.2178,32.5369,32.167,32.5296,751300.0],["2020-02-21",32.4571,32.5731,32.2251,32.2831,781100.0],["2020-02-24",31.7972,32.08,31.5724,31.703,698200.0],["2020-02-25",31.7102,31.79,30.6515,30.8691,1171400.0],["2020-02-26",30.9416,30.9923,30.1077,30.1149,987300.0],["2020-02-27",29.7161,29.8031,28.4036,28.4181,850600.0],["2020-02-28",27.809,28.128,26.8518,27.6857,1850800.0],["2020-03-02",27.8452,28.4326,27.3014,28.4326,1305900.0],["2020-03-03",28.6791,29.3898,28.3238,28.4834,1172000.0],["2020-03-04",28.9112,30.0424,28.9112,29.8321,1110400.0],["2020-03-05",29.281,29.3825,28.2078,28.7589,839400.0],["2020-03-06",28.0338,28.2006,27.1709,28.1063,901200.0],["2020-03-09",26.6995,27.1926,25.5538,25.7351,1397400.0],["2020-03-10",26.4022,27.2289,25.358,26.6778,2822600.0],["2020-03-11",25.9309,25.9599,24.2631,24.6909,1562100.0],["2020-03-12",22.6388,24.5169,22.0079,22.4792,1653900.0],["2020-03-13",23.8062,25.3145,22.7983,25.3145,1788500.0],["2020-03-16",22.9723,24.0673,20.4416,20.6591,2201300.0],["2020-03-17",21.0507,22.0369,20.0573,21.3698,2149300.0],["2020-03-18",20.0645,20.8912,17.6788,19.0856,1716500.0],["2020-03-19",19.2524,20.6446,18.4112,19.7962,1970800.0],["2020-03-20",19.847,20.3691,18.1429,18.5127,1758800.0],["2020-03-23",18.7013,18.7013,16.7942,17.8093,1446900.0],["2020-03-24",19.0203,19.6004,18.6795,19.5279,1540800.0],["2020-03-25",19.6512,22.1312,19.4772,20.8332,1353500.0],["2020-03-26",21.058,22.53,20.5431,21.5511,1767800.0],["2020-03-27",20.7679,22.3269,20.3691,21.9499,1175200.0],["2020-03-30",22.0377,22.3305,21.013,22.1475,1096900.0],["2020-03-31",22.0523,22.4915,21.1887,22.3305,1523700.0],["2020-04-01",21.2033,21.4083,19.7761,20.347,1290600.0],["2020-04-02",20.0616,21.1082,19.6151,20.4348,1488500.0],["2020-04-03",20.1128,20.669,19.981,20.2006,3052900.0],["2020-04-06",21.2033,22.1621,20.6398,20.9472,1606800.0],["2020-04-07",21.8986,22.4915,21.3863,21.9865,2440000.0],["2020-04-08",22.3085,23.4283,21.6644,23.1795,975800.0],["2020-04-09",23.7504,24.7018,23.6259,24.3139,1193400.0],["2020-04-13",24.109,24.4091,23.0404,23.3332,852000.0],["2020-04-14",23.9846,24.5408,23.5527,24.2554,636200.0],["2020-04-15",23.421,23.8455,22.2719,22.3671,1504900.0],["2020-04-16",22.5793,22.8501,21.4888,22.0743,1706500.0],["2020-04-17",22.8574,23.2234,22.2573,22.594,1047200.0],["2020-04-20",22.1036,22.3451,21.5766,21.5912,1016200.0],["2020-04-21",20.9472,21.6498,20.874,21.0643,2221700.0],["2020-04-22",21.4741,21.8035,20.9984,21.562,2295300.0],["2020-04-23",21.6718,22.0157,21.3497,21.6205,1100600.0],["2020-04-24",21.8913,22.0743,21.4668,21.5912,2720400.0],["2020-04-27",21.7889,22.067,21.5254,21.7303,1117800.0],["2020-04-28",22.3963,22.4915,21.884,22.0889,1173500.0],["2020-04-29",22.7769,23.0331,22.3671,22.6891,568000.0],["2020-04-30",22.2939,22.6013,21.7083,22.3158,1056400.0],["2020-05-01",21.7303,22.0011,21.2033,21.5327,1521600.0],["2020-05-04",21.2253,21.379,20.7788,20.8959,1530200.0],["2020-05-05",21.1594,21.3863,20.5958,20.6471,929100.0],["2020-05-06",20.5958,20.7276,19.8347,20.3104,1755200.0],["2020-05-07",20.6617,21.3424,20.5007,20.9033,2133300.0],["2020-05-08",21.0057,22.1914,21.0057,21.6059,1421800.0],["2020-05-11",21.3644,22.1182,21.0935,21.8401,1795800.0],["2020-05-12",21.8474,21.8694,20.5593,20.5812,1767100.0],["2020-05-13",20.3836,20.4787,19.337,19.4541,1437200.0],["2020-05-14",19.0003,19.6956,18.3709,19.3297,1544300.0],["2020-05-15",19.1467,19.1906,18.2757,18.5465,2249200.0],["2020-05-18",19.3955,20.6544,19.2711,20.4861,3568300.0],["2020-05-19",20.4934,20.5739,20.0762,20.1787,1217800.0],["2020-05-20",20.5666,20.5739,20.2592,20.5373,1221000.0],["2020-05-21",20.3104,20.8667,20.3104,20.669,2208100.0],["2020-05-22",20.7349,20.8154,20.186,20.2884,1226000.0],["2020-05-26",21.1082,22.0231,21.1082,21.9133,909100.0],["2020-05-27",22.6306,22.733,21.9792,22.1841,1689500.0],["2020-05-28",22.4256,22.4403,21.8547,22.1036,2706800.0],["2020-05-29",21.6278,21.8913,21.3204,21.4888,1704100.0],["2020-06-01",21.4961,22.3085,21.4375,22.1987,979500.0],["2020-06-02",22.4842,22.6305,22.1694,22.4842,998200.0],["2020-06-03",22.8648,24.0944,22.8648,23.8162,1016600.0],["2020-06-04",23.8748,23.8748,23.0331,23.5747,874000.0],["2020-06-05",24.9946,25.5801,24.1749,24.3798,1315000.0],["2020-06-08",24.8995,25.5801,24.7018,25.5728,1904000.0],["2020-06-09",24.6653,25.0166,24.3579,24.6213,953200.0],["2020-06-10",24.5189,24.5189,23.2746,23.2746,1173500.0],["2020-06-11",21.6571,22.572,21.4668,21.9645,1146500.0],["2020-06-12",22.894,22.9306,21.8621,22.7403,897400.0],["2020-06-15",21.7742,22.9526,21.7742,22.7916,1217300.0],["2020-06-16",23.8236,24.1017,23.1868,23.6552,1084800.0],["2020-06-17",23.7577,23.9626,22.8721,22.8794,854600.0],["2020-06-18",22.4915,22.8574,22.2426,22.5574,1084800.0],["2020-06-19",23.0477,23.0477,22.0377,22.1255,3806300.0],["2020-06-22",21.9645,22.3671,21.4888,22.3231,1064400.0],["2020-06-23",22.6671,22.7111,22.0231,22.4622,762000.0],["2020-06-24",22.0963,22.1987,21.0716,21.701,1102000.0],["2020-06-25",21.5986,22.55,21.4741,22.5134,2272600.0],["2020-06-26",22.4037,22.7037,22.067,22.0963,1968700.0],["2020-06-29",22.4435,22.6429,21.9707,22.6282,918100.0],["2020-06-30",22.5247,23.0714,22.4213,22.6503,1373000.0],["2020-07-01",22.5838,23.1896,22.5026,22.835,1054200.0],["2020-07-02",23.3448,23.5368,22.7538,23.1084,830300.0],["2020-07-06",23.6476,23.9505,23.0197,23.0566,831800.0],["2020-07-07",22.7094,22.7094,22.0372,22.0519,587100.0],["2020-07-08",21.9928,22.281,21.6456,21.7786,612200.0],["2020-07-09",21.6235,21.9707,21.2615,21.8525,1749300.0],["2020-07-10",21.8377,22.3918,21.8377,22.1332,878300.0],["2020-07-13",22.2588,22.5838,21.7638,22.1627,736800.0],["2020-07-14",22.1775,22.5469,21.919,22.0593,1022500.0],["2020-07-15",22.3991,22.6429,22.0593,22.3179,943200.0],["2020-07-16",22.1701,22.2071,21.7269,21.8672,947600.0],["2020-07-17",21.9485,22.1036,21.7786,21.9633,584500.0],["2020-07-20",21.9042,22.1036,21.1359,21.2689,1285400.0],["2020-07-21",21.3944,21.749,21.195,21.3944,841700.0],["2020-07-22",21.2024,21.7047,21.2024,21.6161,1038700.0],["2020-07-23",21.4388,21.7712,21.3058,21.5126,696500.0],["2020-07-24",21.52,21.5791,21.1433,21.1802,832100.0],["2020-07-27",21.0324,21.2467,20.567,21.2467,1225300.0],["2020-07-28",21.1728,21.9263,21.0989,21.749,939100.0],["2020-07-29",21.919,22.0815,21.3353,21.7121,1008100.0],["2020-07-30",21.2171,21.4535,21.062,21.4092,1232900.0],["2020-07-31",21.3944,21.5422,20.9586,21.5274,1375200.0],["2020-08-03",21.5274,21.7047,21.0398,21.2689,1090800.0],["2020-08-04",21.1506,21.7564,21.1506,21.5717,1237200.0],["2020-08-05",21.6899,21.8008,21.1063,21.2024,1307000.0],["2020-08-06",21.0915,21.7121,21.0915,21.557,1402100.0],["2020-08-07",21.2762,21.4609,20.7739,21.3797,2009300.0],["2020-08-10",21.3353,22.2662,21.3353,22.0224,1091800.0],["2020-08-11",22.3179,22.739,21.9854,22.0519,1028900.0],["2020-08-12",22.0593,22.1406,21.2097,21.7712,1009700.0],["2020-08-13",21.6087,21.8451,21.3501,21.3871,901600.0],["2020-08-14",21.3058,21.6604,21.2097,21.3206,694100.0],["2020-08-17",21.328,21.4388,21.0398,21.0694,632600.0],["2020-08-18",21.062,21.2097,20.7443,20.9069,1070100.0],["2020-08-19",20.8551,20.8773,20.5227,20.6409,1243600.0],["2020-08-20",20.5005,20.8182,20.4488,20.6705,690300.0],["2020-08-21",20.6187,20.8182,20.3528,20.4636,2909500.0],["2020-08-24",20.4267,20.9438,20.1238,20.9364,738000.0],["2020-08-25",20.966,21.0694,20.6335,20.8847,820200.0],["2020-08-26",20.8625,20.8847,20.4045,20.5005,672900.0],["2020-08-27",20.5596,21.0989,20.5523,20.9512,950000.0],["2020-08-28",21.0177,21.0472,20.5818,20.8182,795100.0],["2020-08-31",20.7591,20.7739,20.4488,20.6261,983000.0],["2020-09-01",20.471,20.6187,20.2198,20.2937,693300.0],["2020-09-02",20.205,20.3823,20.0425,20.2937,1368500.0],["2020-09-03",20.3676,21.2688,20.3676,20.6705,822300.0],["2020-09-04",20.7887,20.9586,20.242,20.5523,601000.0],["2020-09-08",20.375,20.4045,19.8948,20.1164,1027600.0],["2020-09-09",20.2494,20.4636,19.8652,20.0203,939100.0],["2020-09-10",19.9539,20.109,19.7618,19.9465,1383700.0],["2020-09-11",19.9982,20.0868,19.651,19.7544,1682700.0],["2020-09-14",19.9169,20.3011,19.8357,19.9169,1786800.0],["2020-09-15",19.9169,20.3232,19.9095,19.976,1769700.0],["2020-09-16",20.0721,20.4119,19.88,20.3306,4723100.0],["2020-09-17",20.1016,20.2124,19.3702,19.7544,2271700.0],["2020-09-18",19.7248,19.8652,18.9048,19.0156,3143600.0],["2020-09-21",18.6684,18.8236,18.0848,18.6019,1990500.0],["2020-09-22",18.5502,19.06,18.5502,18.7054,1784000.0],["2020-09-23",18.5576,18.6832,17.7524,17.8041,1927300.0],["2020-09-24",17.7524,17.974,17.5972,17.7524,1334600.0],["2020-09-25",17.6046,18.3286,17.5307,18.1661,2599100.0],["2020-09-28",18.5354,18.9861,18.3803,18.8162,1360600.0],["2020-09-29",18.7415,18.9357,18.2335,18.6145,1696900.0],["2020-09-30",19.1224,19.3017,18.5398,18.7489,1723700.0],["2020-10-01",18.7564,19.2121,18.6668,19.2121,1332000.0],["2020-10-02",18.8535,19.8619,18.7116,19.7424,1487300.0],["2020-10-05",19.9142,20.0263,19.6378,19.7424,1447300.0],["2020-10-06",19.7947,20.0711,19.5333,19.6677,1247300.0],["2020-10-07",19.7349,19.7499,19.2419,19.4137,883500.0],["2020-10-08",19.5856,19.7499,19.4137,19.6005,982400.0],["2020-10-09",19.6005,19.6453,19.1075,19.1672,895500.0],["2020-10-12",19.0403,19.3615,18.8983,19.2718,1514000.0],["2020-10-13",19.0776,19.0776,18.5024,18.622,1034300.0],["2020-10-14",18.495,18.6742,18.3605,18.5174,612500.0],["2020-10-15",18.3755,18.7041,18.3755,18.5921,476400.0],["2020-10-16",18.5024,18.5099,18.1588,18.1663,1087000.0],["2020-10-19",18.1962,18.241,17.9347,18.0916,2231400.0],["2020-10-20",18.3008,18.4053,18.114,18.3008,1011700.0],["2020-10-21",18.1514,18.2858,18.0319,18.2037,2225300.0],["2020-10-22",18.2335,18.622,18.1887,18.6145,5199300.0],["2020-10-23",18.7489,18.9282,18.6518,18.8236,1549600.0],["2020-10-26",18.7191,18.7191,18.2261,18.4203,1241800.0],["2020-10-27",18.3381,18.5099,17.9198,17.9273,1544000.0],["2020-10-28",17.6061,17.7032,17.2102,17.367,1605700.0],["2020-10-29",17.2774,17.7256,17.0907,17.5463,1169000.0],["2020-10-30",17.4119,17.6733,17.3521,17.6285,1375300.0],["2020-11-02",17.8302,18.3605,17.5837,18.3082,1213400.0],["2020-11-03",18.5174,19.2195,18.0841,19.0253,1703800.0],["2020-11-04",18.988,19.9068,18.988,19.3166,3579800.0],["2020-11-05",19.3316,19.6602,19.2718,19.5258,1789000.0],["2020-11-06",19.608,19.832,18.6145,18.9432,1711000.0],["2020-11-09",20.7956,23.298,20.6836,21.1318,4114600.0],["2020-11-10",21.2513,22.5436,21.2289,22.2672,4344800.0],["2020-11-11",22.3568,22.7228,21.8489,22.4614,1870900.0],["2020-11-12",22.1775,22.4315,21.7294,21.9086,1912200.0],["2020-11-13",21.9983,22.7826,21.8414,22.7751,1381900.0],["2020-11-16",23.9927,24.0225,23.1262,23.9628,2004800.0],["2020-11-17",23.5445,24.5006,23.4773,24.396,957100.0],["2020-11-18",24.4035,24.5529,23.4623,23.4698,1030100.0],["2020-11-19",23.3577,23.9105,23.171,23.8134,1290900.0],["2020-11-20",23.7611,24.1794,23.537,24.1346,1213400.0],["2020-11-23",24.411,24.7695,24.1421,24.4707,1635500.0],["2020-11-24",24.9563,25.3148,24.8218,24.8741,1781200.0],["2020-11-25",24.3736,24.5529,23.8881,24.1794,1076200.0],["2020-11-27",24.1794,24.2317,23.6192,23.8507,579100.0],["2020-11-30",23.7088,23.9927,23.0963,23.1337,1569600.0],["2020-12-01",23.4549,23.6939,23.2382,23.5146,769300.0],["2020-12-02",23.4175,23.7014,23.2606,23.3951,800000.0],["2020-12-03",23.4324,23.7387,23.3951,23.4474,898400.0],["2020-12-04",23.6789,24.3437,23.6491,24.2466,1486000.0],["2020-12-07",24.284,24.3662,23.7014,23.8358,1003100.0],["2020-12-08",23.7238,24.0001,23.3802,23.4175,2591900.0],["2020-12-09",23.41,23.8209,23.059,23.7761,2102500.0],["2020-12-10",23.5296,23.8806,23.3055,23.537,1256000.0],["2020-12-11",23.3802,24.0748,23.2084,23.2606,770100.0],["2020-12-14",23.5445,23.7163,22.7602,22.9992,1669900.0],["2020-12-15",23.1112,23.6117,22.8573,23.5968,1384700.0],["2020-12-16",23.776,23.8134,23.1038,23.1411,1179700.0],["2020-12-17",23.1934,23.3428,22.9245,23.1112,1271000.0],["2020-12-18",23.0366,23.186,21.8489,22.1103,2647200.0],["2020-12-21",21.7294,21.9684,21.4455,21.946,952200.0],["2020-12-22",21.9609,22.1402,21.7816,21.9161,521800.0],["2020-12-23",22.1775,22.4016,21.8414,21.8713,633400.0],["2020-12-24",21.8937,22.1028,21.6397,22.0431,259000.0],["2020-12-28",22.0356,22.2373,21.8937,22.1178,636500.0],["2020-12-29",22.1551,22.2373,21.5501,21.5725,519000.0],["2020-12-30",21.6705,22.0326,21.5649,21.7761,611300.0],["2020-12-31",21.746,22.1005,21.4744,22.01,667900.0],["2021-01-04",22.1835,22.274,21.1803,21.1953,1697100.0],["2021-01-05",21.2255,21.6027,20.8257,20.9012,1833900.0],["2021-01-06",21.052,21.3537,20.7579,21.0369,2122900.0],["2021-01-07",20.7051,20.9238,20.4562,20.6447,1688900.0],["2021-01-08",20.7428,20.8107,20.4486,20.5919,1198900.0],["2021-01-11",20.4335,20.4788,20.0866,20.1544,1445300.0],["2021-01-12",20.0564,20.3656,19.9508,20.2902,2391100.0],["2021-01-13",20.4788,21.1048,20.3958,20.9464,1471600.0],["2021-01-14",21.1275,21.7761,20.9314,21.7535,4715200.0],["2021-01-15",21.6932,21.9873,21.5423,21.9119,657700.0],["2021-01-19",22.0552,22.1985,21.7988,21.9195,1026700.0],["2021-01-20",21.844,22.1307,21.7611,22.0628,1439300.0],["2021-01-21",21.8968,21.9421,21.4518,21.8139,887600.0],["2021-01-22",21.6555,21.6555,21.3688,21.4669,651500.0],["2021-01-25",21.4971,21.7761,21.2331,21.7083,689500.0],["2021-01-26",21.8063,22.0175,21.5499,21.6555,634400.0],["2021-01-27",21.4518,21.7007,20.773,20.8635,1550300.0],["2021-01-28",20.954,21.399,20.8559,21.0596,860600.0],["2021-01-29",20.9238,21.5574,20.6824,20.9012,986400.0],["2021-02-01",21.0294,21.1652,20.4788,21.1048,1938600.0],["2021-02-02",21.2331,21.2331,20.7428,21.0143,917800.0],["2021-02-03",20.8484,21.5725,20.6447,21.4141,1705400.0],["2021-02-04",21.5272,21.8365,21.3613,21.5951,1590800.0],["2021-02-05",21.7761,22.1533,21.6102,22.1533,1558200.0],["2021-02-08",22.1382,22.4097,21.8667,22.3268,982800.0],["2021-02-09",22.4776,22.538,22.1382,22.4097,1173800.0],["2021-02-10",22.6285,22.6285,21.8817,22.3268,1634900.0],["2021-02-11",22.2891,22.538,22.0401,22.4173,1249200.0],["2021-02-12",22.3041,22.5229,22.1985,22.4248,655700.0],["2021-02-16",22.5531,22.5983,21.7988,22.1231,1522700.0],["2021-02-17",22.0703,22.191,21.8667,21.9119,996400.0],["2021-02-18",21.7837,21.9345,21.218,21.218,949200.0],["2021-02-19",21.2708,21.5423,21.0596,21.2632,1511600.0],["2021-02-22",21.2934,22.5681,21.1501,22.5229,1864100.0],["2021-02-23",22.5229,24.0767,22.5229,24.0315,2572800.0],["2021-02-24",24.0993,25.3967,23.9334,25.2534,4091600.0],["2021-02-25",25.2685,25.7588,24.9743,25.3741,3953300.0],["2021-02-26",25.3288,25.7889,24.6123,24.7028,3382200.0],["2021-03-01",25.0648,25.7663,24.8913,25.1403,2136100.0],["2021-03-02",25.0271,25.0271,24.6424,24.6952,1667600.0],["2021-03-03",24.7556,25.4797,24.6726,25.1855,2435900.0],["2021-03-04",25.2383,25.5777,24.3105,24.6575,1890900.0],["2021-03-05",24.9592,25.1402,24.2426,24.8913,2842800.0],["2021-03-08",25.0497,25.6305,24.7857,25.3364,2130100.0],["2021-03-09",25.2836,25.4797,24.65,24.7028,1455900.0],["2021-03-10",24.665,25.0196,24.4237,24.8913,1991400.0],["2021-03-11",24.8687,24.9894,24.5142,24.7706,2013300.0],["2021-03-12",24.9064,25.4872,24.8763,25.2006,1552400.0],["2021-03-15",25.2308,25.7512,24.8536,25.3062,1530700.0],["2021-03-16",25.2685,25.2685,24.7254,25.0573,1340900.0],["2021-03-17",24.9819,25.3816,24.9215,25.359,1359200.0],["2021-03-18",25.4344,26.0378,25.3967,25.7512,1907100.0],["2021-03-19",25.7965,25.8417,25.0799,25.095,2744400.0],["2021-03-22",24.9743,24.9743,24.2577,24.386,1021900.0],["2021-03-23",24.2049,24.4916,23.7675,23.8881,1416100.0],["2021-03-24",23.9485,24.65,23.9485,24.1446,1057400.0],["2021-03-25",23.9862,24.4237,23.5412,24.2879,923700.0],["2021-03-26",24.4161,24.8913,24.3709,24.8763,740200.0],["2021-03-29",24.7556,25.095,24.3482,24.5896,1043200.0],["2021-03-30",24.5668,24.7874,24.4222,24.6124,769900.0],["2021-03-31",24.5211,24.5211,23.8897,23.8897,1461000.0],["2021-04-01",24.0723,24.5744,23.9125,24.5592,964500.0],["2021-04-05",24.757,24.757,24.0342,24.3309,1408100.0],["2021-04-06",24.2549,24.8407,24.2549,24.8026,1869300.0],["2021-04-07",24.8863,24.9776,24.4299,24.7494,820200.0],["2021-04-08",24.6581,24.9396,24.4603,24.7342,920200.0],["2021-04-09",24.7342,24.9396,24.6353,24.8103,1218000.0],["2021-04-12",25.0081,25.0081,24.5288,24.8787,908500.0],["2021-04-13",24.8179,24.97,24.544,24.6124,930900.0],["2021-04-14",24.6429,24.8559,24.4983,24.5211,837400.0],["2021-04-15",24.6277,24.7113,24.232,24.4451,876600.0],["2021-04-16",24.582,24.9168,24.3005,24.7494,688700.0],["2021-04-19",24.8103,24.9472,24.5592,24.8255,988400.0],["2021-04-20",24.6733,25.0233,24.6733,24.9548,967000.0],["2021-04-21",25.0157,25.4798,24.8939,25.3124,1086800.0],["2021-04-22",25.2972,25.5102,25.0842,25.145,1666100.0],["2021-04-23",25.2744,25.3733,24.9776,25.1298,976100.0],["2021-04-26",25.2059,25.533,24.8635,25.0081,3219500.0],["2021-04-27",25.145,25.3885,24.6048,25.32,1365800.0],["2021-04-28",25.4646,25.4646,25.2591,25.2591,1119900.0],["2021-04-29",25.4265,25.7917,25.2744,25.67,1734800.0],["2021-04-30",25.6243,25.7156,25.3733,25.5178,578600.0],["2021-05-03",25.6548,25.6548,24.9092,24.9168,2024000.0],["2021-05-04",24.9853,25.1374,24.7342,24.8863,1225900.0],["2021-05-05",24.6353,25.0157,23.8973,24.232,1596100.0],["2021-05-06",24.2777,24.3918,23.9277,24.2853,1352700.0],["2021-05-07",24.1864,24.719,24.1788,24.6809,1063300.0],["2021-05-10",24.9168,25.5711,24.7646,25.0157,2521800.0],["2021-05-11",24.8331,24.9472,24.4375,24.8483,1331400.0],["2021-05-12",24.8483,24.8787,24.1331,24.1712,1686700.0],["2021-05-13",24.1255,24.8103,24.0647,24.5211,1315000.0],["2021-05-14",24.6124,24.9852,24.5516,24.8711,1365100.0],["2021-05-17",24.9168,25.0689,24.719,24.9168,1332100.0],["2021-05-18",24.894,25.708,24.7874,25.6243,1931400.0],["2021-05-19",25.4874,25.6015,25.0385,25.5711,2299700.0],["2021-05-20",25.495,26.0656,25.3276,25.9819,1058900.0],["2021-05-21",26.0656,26.4232,26.0352,26.2482,1002100.0],["2021-05-24",26.4232,26.9177,26.1721,26.7503,941500.0],["2021-05-25",26.758,26.9938,26.2862,26.3471,1228900.0],["2021-05-26",26.4308,26.6362,26.2634,26.4232,1002400.0],["2021-05-27",26.5145,26.6438,26.0808,26.0884,1383300.0],["2021-05-28",26.2482,26.5525,26.096,26.4156,955400.0],["2021-06-01",26.5677,27.4655,26.4308,27.4655,1757000.0],["2021-06-02",27.6633,27.9829,27.3134,27.9753,2746500.0],["2021-06-03",28.1122,28.1122,27.4731,27.572,1459800.0],["2021-06-04",27.6329,27.747,27.3134,27.3362,980700.0],["2021-06-07",27.321,27.922,27.2829,27.6557,865300.0],["2021-06-08",27.6557,28.0742,27.6253,27.7774,997100.0],["2021-06-09",27.9753,28.0057,27.4959,27.5112,1332400.0],["2021-06-10",27.5568,27.9372,27.4883,27.8611,1017500.0],["2021-06-11",27.7546,27.8459,27.4275,27.5872,1661200.0],["2021-06-14",27.6557,27.9753,27.6025,27.9144,1964800.0],["2021-06-15",27.8535,27.9144,27.3666,27.3742,945400.0],["2021-06-16",27.3514,27.5036,26.9329,26.9558,814600.0],["2021-06-17",26.971,27.0851,26.5449,26.7656,562600.0],["2021-06-18",26.6286,26.7275,26.3623,26.4384,1532800.0],["2021-06-21",26.5678,27.1916,26.4841,27.146,676100.0],["2021-06-22",27.146,27.2068,26.5449,26.5754,783900.0],["2021-06-23",26.621,26.7199,26.4156,26.6286,1354300.0],["2021-06-24",26.6286,26.6286,26.3547,26.583,609200.0],["2021-06-25",26.6058,26.9405,26.4156,26.8645,1145900.0],["2021-06-28",26.9177,26.9177,25.6624,25.8754,1471600.0],["2021-06-29",25.8601,26.2283,25.791,25.8064,2340400.0],["2021-06-30",25.7527,26.0058,25.6299,25.791,1040200.0],["2021-07-01",25.8524,26.1899,25.768,25.8831,1037500.0],["2021-07-02",25.8907,26.1055,25.6299,25.8447,668600.0],["2021-07-06",25.745,25.8984,25.3614,25.7987,815100.0],["2021-07-07",25.6606,25.8371,25.5072,25.6146,553700.0],["2021-07-08",25.5072,25.768,25.1543,25.4842,453900.0],["2021-07-09",25.722,26.259,25.6069,26.2206,495900.0],["2021-07-12",26.2206,26.7269,26.0595,26.6272,763600.0],["2021-07-13",26.5198,26.5658,25.9981,26.0442,430600.0],["2021-07-14",26.0212,26.4431,25.9598,26.282,512100.0],["2021-07-15",26.2283,26.4277,26.0902,26.2897,369200.0],["2021-07-16",26.4277,26.4431,26.0902,26.1132,415700.0],["2021-07-19",25.5455,25.8677,25.0392,25.277,657100.0],["2021-07-20",25.4305,26.5121,25.3001,26.3127,714100.0],["2021-07-21",26.6655,26.9571,26.4431,26.7192,732900.0],["2021-07-22",26.5735,26.5735,25.6453,25.6836,736100.0],["2021-07-23",25.8447,25.9521,25.4535,25.7066,660300.0],["2021-07-26",25.6683,25.9675,25.5609,25.814,470700.0],["2021-07-27",25.7987,25.8754,25.5072,25.8064,445800.0],["2021-07-28",25.8677,26.0288,25.5379,25.791,454400.0],["2021-07-29",25.9828,26.1209,25.7373,25.8524,418500.0],["2021-07-30",25.8294,26.3357,25.5762,25.6222,842500.0],["2021-08-02",25.7297,26.1592,25.185,25.2157,402500.0],["2021-08-03",25.185,25.208,24.4255,24.8244,714600.0],["2021-08-04",24.5022,24.6787,24.0726,24.2874,1144500.0],["2021-08-05",24.4485,25.1927,24.4485,25.1696,1048600.0],["2021-08-06",25.1006,25.5072,25.0316,25.1313,866800.0],["2021-08-09",25.0316,25.277,24.8014,24.9395,529200.0],["2021-08-10",24.7094,24.7937,24.4179,24.4332,773300.0],["2021-08-11",24.6173,24.7477,24.3565,24.6633,518300.0],["2021-08-12",24.8091,24.8091,24.2721,24.4255,528800.0],["2021-08-13",24.4332,24.694,24.3872,24.625,572100.0],["2021-08-16",24.6326,24.9088,24.4792,24.5483,542700.0],["2021-08-17",24.4792,24.7017,24.1954,24.6557,854300.0],["2021-08-18",24.5483,24.625,24.2874,24.4255,991800.0],["2021-08-19",24.3795,24.7631,24.2031,24.5176,886300.0],["2021-08-20",24.5406,24.5866,24.0496,24.4255,581100.0],["2021-08-23",24.4792,24.7247,24.3795,24.4716,746900.0],["2021-08-24",24.602,24.602,24.2721,24.4716,492300.0],["2021-08-25",24.4332,24.8628,24.1263,24.7094,524600.0],["2021-08-26",24.7707,24.7937,24.4869,24.5943,535100.0],["2021-08-27",24.7477,25.3844,24.7094,25.2387,995200.0],["2021-08-30",25.1773,25.2617,24.74,25.0776,851200.0],["2021-08-31",25.0162,25.4612,24.8935,25.3231,959300.0],["2021-09-01",25.4612,25.8294,25.3384,25.6683,844600.0],["2021-09-02",25.5992,25.8907,25.3231,25.6683,719200.0],["2021-09-03",25.6146,25.6913,25.2694,25.6453,776000.0],["2021-09-07",25.6453,25.9905,25.4075,25.7527,1136100.0],["2021-09-08",25.6069,26.0595,25.4918,25.7834,803800.0],["2021-09-09",25.6453,25.8447,25.277,25.3001,1329000.0],["2021-09-10",25.3461,25.3461,24.8244,24.9088,1823900.0],["2021-09-13",25.1236,25.6913,24.9472,25.4918,1005800.0],["2021-09-14",25.6453,25.7373,25.0469,25.2387,768900.0],["2021-09-15",25.2387,25.3154,25.0085,25.1006,1069800.0],["2021-09-16",25.1083,25.3154,24.9932,25.0392,1106600.0],["2021-09-17",25.1236,25.139,24.694,24.7094,3224800.0],["2021-09-20",24.3488,24.7324,24.134,24.5406,1268700.0],["2021-09-21",24.717,24.9472,24.5713,24.5713,584500.0],["2021-09-22",24.7707,25.254,24.694,24.8781,1240300.0],["2021-09-23",24.9165,25.4611,24.9165,25.162,1620100.0],["2021-09-24",25.1006,25.3384,24.8705,24.8858,1276900.0],["2021-09-27",24.9702,25.5225,24.9702,25.1696,1241900.0],["2021-09-28",25.231,25.3384,24.9932,25.1466,821700.0],["2021-09-29",25.2472,25.4329,24.9687,25.0538,807500.0],["2021-09-30",25.1389,25.1389,24.427,24.458,817100.0],["2021-10-01",24.5276,25.1157,24.427,24.8603,1834500.0],["2021-10-04",24.8603,25.1776,24.8294,24.9068,1413500.0],["2021-10-05",24.899,24.9222,24.4193,24.636,901100.0],["2021-10-06",24.4193,24.9996,24.2181,24.9145,1096900.0],["2021-10-07",25.1157,25.3478,24.7752,24.9841,2102100.0],["2021-10-08",24.9609,25.2782,24.899,24.9609,1593800.0],["2021-10-11",25.0074,25.402,24.8139,25.402,740100.0],["2021-10-12",25.3633,25.8662,25.2163,25.7424,1591600.0],["2021-10-13",25.6109,25.9745,25.4329,25.9668,710500.0],["2021-10-14",26.0829,26.1525,25.8739,25.9745,567100.0],["2021-10-15",26.0287,26.3614,25.9668,26.0442,467100.0],["2021-10-18",25.8894,26.1061,25.5877,25.7037,588100.0],["2021-10-19",25.7269,26.0055,25.5954,25.8275,1140300.0],["2021-10-20",25.8275,26.4078,25.7811,26.3924,798800.0],["2021-10-21",26.4388,26.5703,26.0055,26.1602,857800.0],["2021-10-22",26.2608,26.4852,26.0055,26.0674,540100.0],["2021-10-25",26.0674,26.2067,25.7579,26.1215,786400.0],["2021-10-26",26.1215,26.5239,25.9745,26.284,850400.0],["2021-10-27",26.284,26.2918,25.5025,25.5103,989900.0],["2021-10-28",25.5567,25.6186,25.0306,25.3633,1015300.0],["2021-10-29",25.3633,25.518,25.1776,25.2859,1231000.0],["2021-11-01",25.3323,26.021,25.2472,25.9281,656700.0],["2021-11-02",25.9281,26.1215,25.371,25.5025,868700.0],["2021-11-03",26.2686,26.9185,25.7501,26.6167,955600.0],["2021-11-04",26.6167,26.787,25.8198,26.021,599600.0],["2021-11-05",26.3846,27.6303,26.2144,27.6226,1247500.0],["2021-11-08",27.6922,27.7232,27.2357,27.5375,821900.0],["2021-11-09",27.6149,27.816,27.4833,27.7774,688400.0],["2021-11-10",27.7541,27.9321,27.6149,27.9089,716900.0],["2021-11-11",27.9089,28.1333,27.5994,28.1255,563700.0],["2021-11-12",28.141,28.1797,27.9244,28.0482,464100.0],["2021-11-15",28.1874,28.5743,28.141,28.5666,596000.0],["2021-11-16",28.5666,28.6053,27.7,27.8857,1041600.0],["2021-11-17",27.8857,27.8934,27.0965,27.8392,895700.0],["2021-11-18",27.847,28.1333,27.8006,28.0636,681300.0],["2021-11-19",27.8006,27.8393,27.3208,27.4601,498600.0],["2021-11-22",27.6226,28.2106,27.2899,27.5762,376100.0],["2021-11-23",27.6613,27.8393,27.3673,27.3827,556900.0],["2021-11-24",27.3827,27.6071,27.2125,27.4369,761800.0],["2021-11-26",26.6167,26.7096,25.549,25.9513,510200.0],["2021-11-29",26.1448,26.1448,25.3633,25.9204,891100.0],["2021-11-30",25.5799,25.7269,25.3246,25.3555,1438500.0],["2021-12-01",25.8198,26.2067,24.5044,24.5199,959200.0],["2021-12-02",24.636,26.0442,24.5973,25.8817,928900.0],["2021-12-03",25.9204,26.1834,25.1234,25.2936,1126600.0],["2021-12-06",25.6882,26.7251,25.5025,26.3691,957400.0],["2021-12-07",26.609,26.934,26.2763,26.4465,755900.0],["2021-12-08",26.609,27.0036,26.5239,26.903,1596300.0],["2021-12-09",26.6632,26.8256,25.9977,26.0906,1089400.0],["2021-12-10",26.168,26.3691,25.6805,25.8198,681700.0],["2021-12-13",25.6805,25.812,24.8294,25.5335,1421800.0],["2021-12-14",25.7966,25.9513,25.2782,25.371,1007700.0],["2021-12-15",25.3014,25.6573,24.8913,25.5799,752300.0],["2021-12-16",25.6728,25.8894,25.2549,25.371,916700.0],["2021-12-17",25.2936,25.7037,25.1698,25.5412,2682700.0],["2021-12-20",25.2163,25.2472,24.458,24.9764,778100.0],["2021-12-21",25.2395,25.9745,25.2395,25.7579,591300.0],["2021-12-22",25.7115,26.021,25.6263,25.6882,747100.0],["2021-12-23",25.8043,25.8739,25.5877,25.6882,626800.0],["2021-12-27",25.6418,25.843,25.4329,25.8275,851100.0],["2021-12-28",25.7656,26.1525,25.7115,26.021,548500.0],["2021-12-29",26.0906,26.2376,25.7656,26.1448,582500.0],["2021-12-30",26.215,26.6831,26.215,26.3086,1347300.0],["2021-12-31",26.41,26.5349,26.0823,26.137,1036300.0],["2022-01-03",26.2306,27.2214,26.2306,27.1122,1083200.0],["2022-01-04",27.3463,28.2435,27.3073,27.8378,1352600.0],["2022-01-05",27.8378,28.0173,27.3541,27.4087,1095300.0],["2022-01-06",27.7286,28.0563,27.5959,28.0251,772400.0],["2022-01-07",27.9158,28.8443,27.9158,28.462,1026800.0],["2022-01-10",28.7194,28.7819,28.0641,28.0875,1016000.0],["2022-01-11",28.0875,28.1499,27.5491,27.9782,1006900.0],["2022-01-12",27.8066,28.0875,27.5959,27.6115,526900.0],["2022-01-13",27.6584,28.2435,27.6584,28.1343,519400.0],["2022-01-14",27.7442,27.9704,27.1512,27.5491,991200.0],["2022-01-18",27.3697,27.5257,26.8938,27.0654,720800.0],["2022-01-19",27.237,27.3229,26.2462,26.2696,743700.0],["2022-01-20",26.41,26.4334,25.4114,25.4816,1572000.0],["2022-01-21",25.3958,25.7078,24.7872,24.8574,1534700.0],["2022-01-24",24.4127,24.9666,23.8822,24.834,1324500.0],["2022-01-25",24.3347,24.834,23.9758,24.5375,1017000.0],["2022-01-26",24.756,25.0837,24.0616,24.2176,699500.0],["2022-01-27",24.4517,24.6155,23.4374,23.5311,788100.0],["2022-01-28",23.453,24.3659,22.9225,24.3581,1088000.0],["2022-01-31",24.202,24.3581,23.929,24.3581,1298200.0],["2022-02-01",24.3581,25.0759,24.1708,24.8496,1213100.0],["2022-02-02",24.8496,25.2241,24.7872,25.0447,2048200.0],["2022-02-03",24.912,25.0135,24.4127,24.4751,702800.0],["2022-02-04",24.3113,24.834,24.1084,24.7014,767500.0],["2022-02-07",24.7092,24.7638,24.3893,24.5453,923000.0],["2022-02-08",24.639,24.8886,24.2645,24.3503,990800.0],["2022-02-09",24.4829,24.9979,24.1942,24.6312,1411900.0],["2022-02-10",24.3035,25.0135,24.1162,24.241,1018800.0],["2022-02-11",24.3503,24.8652,24.124,24.3737,1651100.0],["2022-02-14",24.3659,24.6546,24.1474,24.3581,1782200.0],["2022-02-15",24.5609,24.9354,24.4283,24.6546,949700.0],["2022-02-16",24.717,25.1929,24.4829,25.0837,1075500.0],["2022-02-17",24.9042,25.3958,24.8262,25.2631,1702400.0],["2022-02-18",25.3489,25.6142,24.951,25.0135,973600.0],["2022-02-22",24.951,25.0525,24.4595,24.7872,827200.0],["2022-02-23",24.9744,25.1383,24.2567,24.2645,964700.0],["2022-02-24",23.7339,24.5687,23.5155,24.4595,1121400.0],["2022-02-25",24.5687,25.1227,24.5375,25.0837,1232700.0],["2022-02-28",24.639,25.1617,24.4673,24.7326,1343100.0],["2022-03-01",24.6624,24.9744,24.3581,24.6936,998700.0],["2022-03-02",24.7872,25.2319,24.7872,25.1071,860200.0],["2022-03-03",25.3177,25.544,24.8808,25.4894,904900.0],["2022-03-04",25.1617,25.544,24.99,25.1929,1224100.0],["2022-03-07",25.2163,25.6688,25.0915,25.1071,885100.0],["2022-03-08",25.2319,25.3724,24.8652,25.0759,598900.0],["2022-03-09",25.4894,26.3242,25.4894,26.0121,1407400.0],["2022-03-10",25.6766,25.9887,25.4504,25.9263,630500.0],["2022-03-11",26.1838,26.5271,25.8561,25.9107,544200.0],["2022-03-14",26.0589,26.1838,25.4348,25.5596,1055600.0],["2022-03-15",25.7,25.8171,25.0837,25.3802,923900.0],["2022-03-16",25.622,25.7625,24.7794,25.3489,1220200.0],["2022-03-17",25.3489,25.6688,25.0759,25.583,931400.0],["2022-03-18",25.3411,25.5206,25.0057,25.4348,1336600.0],["2022-03-21",25.4426,25.661,25.2397,25.3567,462200.0],["2022-03-22",25.5206,25.7546,25.2709,25.4582,964200.0],["2022-03-23",25.388,25.5518,25.1851,25.2631,1122600.0],["2022-03-24",25.3099,25.7547,25.0837,25.7547,948000.0],["2022-03-25",25.8171,26.4958,25.8015,26.488,927600.0],["2022-03-28",26.4958,26.4958,26.1838,26.4412,1271100.0],["2022-03-29",26.6363,27.0732,26.4334,26.9172,2561000.0],["2022-03-30",26.9014,27.1531,26.5947,26.7441,2061700.0],["2022-03-31",26.752,27.0352,26.28,26.2879,1807200.0],["2022-04-01",26.5475,26.6104,26.2171,26.5553,1395200.0],["2022-04-04",26.7284,26.7362,25.6586,25.9418,1221300.0],["2022-04-05",25.7609,26.1384,25.2417,25.2889,1018100.0],["2022-04-06",25.1945,25.4305,25.0057,25.2889,1144100.0],["2022-04-07",25.1867,25.344,24.3765,24.7855,1398100.0],["2022-04-08",24.8484,24.8484,24.4787,24.7776,1670000.0],["2022-04-11",24.7698,24.9743,24.4709,24.6675,1864600.0],["2022-04-12",24.7226,24.9349,24.3686,24.5495,1660000.0],["2022-04-13",24.5023,24.8642,24.4079,24.8012,1528600.0],["2022-04-14",24.7934,25.1867,24.3686,24.3922,1641600.0],["2022-04-18",24.4394,24.6046,24.1484,24.227,1015800.0],["2022-04-19",24.3529,24.6203,24.2663,24.5574,750300.0],["2022-04-20",24.7147,25.0057,24.5731,24.8799,747600.0],["2022-04-21",25.1473,25.1473,24.7934,24.817,613100.0],["2022-04-22",24.7698,24.8406,24.5338,24.5653,699100.0],["2022-04-25",24.4787,24.8484,24.1012,24.8327,1278300.0],["2022-04-26",24.6518,24.9035,24.3371,24.3843,1061100.0],["2022-04-27",24.4394,24.4394,23.7787,23.8416,1081000.0],["2022-04-28",23.873,24.4079,23.7787,24.3293,1023900.0],["2022-04-29",24.2506,24.3057,23.1258,23.173,1541400.0],["2022-05-02",23.2202,23.5034,22.5752,22.9685,1119000.0],["2022-05-03",23.055,23.4483,22.8033,23.3224,1100900.0],["2022-05-04",23.4562,23.991,22.9291,23.9281,1288700.0],["2022-05-05",23.8101,23.8573,23.0157,23.1966,1026100.0],["2022-05-06",22.9685,23.2359,22.7561,22.9842,1279700.0],["2022-05-09",22.701,22.8348,21.9616,22.0403,1483400.0],["2022-05-10",22.1662,22.3549,21.2537,21.529,1653200.0],["2022-05-11",21.5526,22.0403,21.1357,21.175,1111100.0],["2022-05-12",21.175,21.7886,21.0649,21.5369,1786600.0],["2022-05-13",21.7335,21.7414,21.3166,21.6549,1253500.0],["2022-05-16",21.6155,21.8043,21.4425,21.6549,1260700.0],["2022-05-17",21.9223,22.3549,21.6942,22.3471,1539900.0],["2022-05-18",22.2133,22.3628,21.5841,21.7493,1424300.0],["2022-05-19",21.474,21.8908,21.411,21.4268,1586600.0],["2022-05-20",21.6155,21.7099,21.0885,21.4504,1214300.0],["2022-05-23",21.7021,21.9223,21.3481,21.8279,1032000.0],["2022-05-24",21.5683,21.6313,20.9233,21.5369,1217900.0],["2022-05-25",21.5526,22.1268,21.5211,21.9616,1109000.0],["2022-05-26",22.1819,22.292,21.9774,22.001,948500.0],["2022-05-27",22.119,22.5358,21.8672,22.4729,843300.0],["2022-05-31",22.3313,22.41,22.0088,22.2369,1223000.0],["2022-06-01",22.2684,22.4021,21.3953,21.5998,1952600.0],["2022-06-02",21.5919,21.82,21.3717,21.82,2271600.0],["2022-06-03",21.7257,21.7257,21.2065,21.3481,1025400.0],["2022-06-06",21.5211,21.6627,21.3402,21.411,1021200.0],["2022-06-07",21.2065,21.5919,21.1121,21.5683,1484700.0],["2022-06-08",21.5526,21.5998,20.8525,20.9391,1151100.0],["2022-06-09",20.8525,20.9076,20.2154,20.2626,1585600.0],["2022-06-10",19.9322,20.0817,19.8142,19.8221,3139500.0],["2022-06-13",19.5311,19.5311,18.1781,18.2175,2644400.0],["2022-06-14",18.304,18.3984,17.6354,17.832,1677000.0],["2022-06-15",18.0129,18.5872,17.9264,18.3669,1266500.0],["2022-06-16",17.8399,17.9186,17.3522,17.4466,876900.0],["2022-06-17",17.5331,18.0287,17.5253,17.9028,1748400.0],["2022-06-21",18.0601,18.1467,17.423,17.4623,1523600.0],["2022-06-22",17.2421,17.832,17.2028,17.4623,1700800.0],["2022-06-23",17.6275,17.7062,17.305,17.5882,1584200.0],["2022-06-24",17.7612,18.2883,17.659,18.0523,1439500.0],["2022-06-27",18.0601,18.0837,17.8084,17.8871,1243300.0],["2022-06-28",18.0916,18.4849,17.8635,17.9264,1518400.0],["2022-06-29",17.9185,17.9901,17.7194,17.9662,1605600.0],["2022-06-30",17.6795,18.022,17.4805,17.8229,1477400.0],["2022-07-01",17.8229,18.3166,17.8229,18.2211,921700.0],["2022-07-05",18.022,18.5635,17.7831,18.5476,1429900.0],["2022-07-06",18.5795,18.7069,17.9981,18.0379,833500.0],["2022-07-07",18.1414,18.2928,18.014,18.0618,641100.0],["2022-07-08",17.9583,18.0857,17.6875,17.7194,781400.0],["2022-07-11",17.6318,17.799,17.2256,17.5282,831200.0],["2022-07-12",17.4725,17.9901,17.4725,17.7751,1202800.0],["2022-07-13",17.6158,17.7273,17.2893,17.5123,1104400.0],["2022-07-14",17.138,17.353,17.0026,17.0982,1612100.0],["2022-07-15",17.3052,17.5601,17.138,17.4566,939900.0],["2022-07-18",17.6318,17.8707,17.4486,17.4884,701600.0],["2022-07-19",17.7353,18.1892,17.7034,18.1096,864700.0],["2022-07-20",18.1096,18.2529,17.8388,17.8786,1475500.0],["2022-07-21",17.791,17.8786,17.4566,17.8388,1045700.0],["2022-07-22",17.9264,18.0937,17.7433,17.9025,1022100.0],["2022-07-25",18.0061,18.1813,17.9025,18.1494,1554300.0],["2022-07-26",18.0618,18.1972,17.8149,17.8707,1018900.0],["2022-07-27",17.9742,18.3007,17.9583,18.1813,805400.0],["2022-07-28",18.3166,18.6113,18.1176,18.5157,1151200.0],["2022-07-29",18.6113,18.9936,18.5157,18.8263,1314300.0],["2022-08-01",18.7148,18.7626,18.4839,18.6591,1294700.0],["2022-08-02",18.5794,18.7148,18.1096,18.1653,1930300.0],["2022-08-03",18.3087,18.4441,18.0618,18.1892,2632500.0],["2022-08-04",18.2211,18.2211,17.4805,17.5601,1384500.0],["2022-08-05",17.5601,17.6238,17.2973,17.5521,739300.0],["2022-08-08",17.6397,18.0618,17.3451,17.4486,1294600.0],["2022-08-09",17.4725,17.5282,17.0424,17.138,1471500.0],["2022-08-10",17.3212,17.7194,17.3212,17.5601,1220600.0],["2022-08-11",17.6955,18.3007,17.6955,18.022,2604800.0],["2022-08-12",18.2052,18.2768,17.9503,18.0777,1078200.0],["2022-08-15",17.9981,18.0618,17.799,17.807,1053900.0],["2022-08-16",17.6795,18.0538,17.6795,17.8866,1825800.0],["2022-08-17",17.6557,17.7114,17.4566,17.4645,1023400.0],["2022-08-18",17.4645,17.4884,17.0823,17.13,1058200.0],["2022-08-19",17.0186,17.0663,16.6841,16.8513,1326000.0],["2022-08-22",16.8513,16.8832,16.2859,16.3496,1169900.0],["2022-08-23",16.3337,16.5805,16.3257,16.3815,1252100.0],["2022-08-24",16.3257,16.4213,16.1744,16.2859,924900.0],["2022-08-25",16.3098,16.5885,16.2859,16.4213,611600.0],["2022-08-26",16.4292,16.4452,15.8718,15.8877,1097300.0],["2022-08-29",15.8877,15.9355,15.6488,15.8001,915900.0],["2022-08-30",15.7921,15.8558,15.601,15.7045,1242800.0],["2022-08-31",15.824,15.9514,15.5293,15.5453,1143400.0],["2022-09-01",15.4497,15.5054,15.1232,15.5054,1240700.0],["2022-09-02",16.4611,16.5805,15.9036,15.9196,2236000.0],["2022-09-06",16.0072,16.0231,15.609,15.9594,1489300.0],["2022-09-07",16.0072,16.5885,15.9912,16.5726,2057000.0],["2022-09-08",16.4611,17.0823,16.4611,16.7876,2995500.0],["2022-09-09",16.8752,17.0186,16.8274,16.931,1026000.0],["2022-09-12",17.6636,17.7671,17.2336,17.3132,1321600.0],["2022-09-13",16.8991,16.9947,16.6841,16.7796,1433500.0],["2022-09-14",16.7319,16.8274,16.5805,16.7398,1622500.0],["2022-09-15",16.7239,16.9548,16.5965,16.6681,1299700.0],["2022-09-16",16.5567,17.0186,16.4053,16.9469,3074100.0],["2022-09-19",16.692,16.8195,16.5567,16.7,1301500.0],["2022-09-20",16.5168,16.6124,16.27,16.4372,1285000.0],["2022-09-21",16.6124,16.6602,15.5612,15.593,2355800.0],["2022-09-22",15.5373,15.7523,15.2904,15.601,2810700.0],["2022-09-23",15.3621,15.4975,15.0117,15.2984,2309600.0],["2022-09-26",15.1789,15.1949,14.5737,14.6454,2251600.0],["2022-09-27",14.6533,14.8444,14.2472,14.3587,2045400.0],["2022-09-28",14.5418,15.1152,14.3746,14.7967,2864800.0],["2022-09-29",14.6511,14.6673,14.1822,14.263,2599500.0],["2022-09-30",14.3924,14.643,14.2954,14.4975,2021800.0],["2022-10-03",14.8209,14.8856,14.5784,14.6349,1745100.0],["2022-10-04",14.8694,15.2333,14.8694,14.9988,1481100.0],["2022-10-05",14.7239,14.7643,13.6728,14.0851,2497900.0],["2022-10-06",14.0528,14.166,13.5757,13.9315,1675100.0],["2022-10-07",13.5919,13.7455,13.1634,13.3574,1641900.0],["2022-10-10",13.3655,13.3655,13.131,13.2038,1424300.0],["2022-10-11",13.1715,13.5596,13.034,13.4625,1461100.0],["2022-10-12",13.4464,13.6889,13.2442,13.5757,1361800.0],["2022-10-13",13.3332,14.1094,13.1391,14.0204,1730700.0],["2022-10-14",14.2064,14.2549,13.7617,13.7779,1660800.0],["2022-10-17",14.0447,14.3034,13.9719,14.1417,1409700.0],["2022-10-18",14.2792,14.4652,13.8749,13.9638,1448300.0],["2022-10-19",13.7051,13.8102,13.22,13.2685,1825500.0],["2022-10-20",13.3493,13.6889,13.2361,13.3574,1450700.0],["2022-10-21",13.3898,13.4868,13.1634,13.4545,2020800.0],["2022-10-24",13.5919,13.6243,13.2442,13.4949,1567300.0],["2022-10-25",13.5677,14.4409,13.5677,14.2064,2856000.0],["2022-10-26",14.2064,14.3358,13.8587,13.9881,1950500.0],["2022-10-27",14.1417,14.3115,13.8426,13.8911,1491800.0],["2022-10-28",13.883,14.1579,13.786,14.1336,2438100.0],["2022-10-31",13.9962,14.3277,13.883,14.2226,2185600.0],["2022-11-01",14.4166,14.4894,14.069,14.0932,2201900.0],["2022-11-02",14.0366,14.546,13.8587,14.0204,1614100.0],["2022-11-03",13.7698,14.1013,13.3332,13.9638,1328800.0],["2022-11-04",13.9234,14.2226,13.697,13.9234,3180900.0],["2022-11-07",13.9638,14.1741,13.3413,13.5596,2580700.0],["2022-11-08",13.5515,13.6889,13.3413,13.414,2428200.0],["2022-11-09",13.3251,13.3332,12.9046,12.9451,2320900.0],["2022-11-10",13.4706,13.9477,13.3413,13.9234,3712300.0],["2022-11-11",14.0366,14.7481,13.9396,14.3439,2877900.0],["2022-11-14",14.2388,14.2468,13.5676,13.5838,1815300.0],["2022-11-15",13.8749,14.0204,13.6323,13.8021,1700100.0],["2022-11-16",13.7051,13.7051,13.22,13.3089,1301200.0],["2022-11-17",13.1068,13.1634,12.8561,13.1472,1462100.0],["2022-11-18",13.3898,13.4302,13.1391,13.3979,1027200.0],["2022-11-21",13.3979,13.4545,13.1229,13.2523,1856000.0],["2022-11-22",13.317,13.5919,13.1472,13.5676,1394400.0],["2022-11-23",13.4787,13.6485,13.3332,13.5757,826300.0],["2022-11-25",13.5919,13.9234,13.5757,13.8345,1213000.0],["2022-11-28",13.6809,13.7779,13.4302,13.4302,1523000.0],["2022-11-29",13.4787,13.7294,13.4059,13.6566,2065900.0],["2022-11-30",13.6404,14.0043,13.3898,14.0043,2566700.0],["2022-12-01",14.1256,14.3439,13.5919,13.7698,1865600.0],["2022-12-02",13.6808,13.7455,13.503,13.6323,1624000.0],["2022-12-05",13.4706,13.4706,12.8885,12.9774,1618600.0],["2022-12-06",12.9289,13.0017,12.4276,12.5003,2524600.0],["2022-12-07",12.4195,12.565,12.1931,12.3144,2805600.0],["2022-12-08",12.3791,12.5812,12.3144,12.4518,1548000.0],["2022-12-09",12.5327,13.0825,12.3629,12.8804,4374400.0],["2022-12-12",12.8804,12.9451,12.5974,12.8885,1870300.0],["2022-12-13",13.4221,13.6404,12.8723,13.0744,2935000.0],["2022-12-14",12.9936,13.5596,12.9693,13.2766,2828900.0],["2022-12-15",13.1068,13.2685,13.0097,13.1068,1683700.0],["2022-12-16",12.8399,13.034,12.557,12.7914,3945000.0],["2022-12-19",12.8076,12.8399,12.4276,12.5569,1689200.0],["2022-12-20",12.4923,12.7267,12.4114,12.5893,1168000.0],["2022-12-21",12.7106,12.9046,12.6216,12.6701,1278300.0],["2022-12-22",12.5408,12.848,12.4357,12.8319,1230300.0],["2022-12-23",12.7672,12.8804,12.6782,12.8319,766200.0],["2022-12-27",12.8399,12.9855,12.6863,12.9289,734100.0],["2022-12-28",12.9289,12.9774,12.3629,12.4195,1458500.0],["2022-12-29",12.5505,12.9762,12.4932,12.9516,1562000.0],["2022-12-30",12.837,12.9271,12.6324,12.837,1214100.0],["2023-01-03",12.616,13.0008,12.2885,12.4604,2531700.0],["2023-01-04",12.5587,12.9271,12.5587,12.7552,1253300.0],["2023-01-05",12.5914,12.6242,12.1411,12.1985,1622700.0],["2023-01-06",12.2148,12.616,12.0511,12.575,1419000.0],["2023-01-09",12.5096,12.6651,12.1493,12.1493,2210200.0],["2023-01-10",12.1084,12.4359,12.092,12.4359,1753700.0],["2023-01-11",12.5095,12.837,12.5095,12.7797,1565300.0],["2023-01-12",12.9189,13.2627,12.7879,13.2054,2211200.0],["2023-01-13",13.0499,13.0826,12.7715,12.9107,2330900.0],["2023-01-17",12.9598,13.0335,12.7142,12.9435,1001000.0],["2023-01-18",12.9926,13.0908,12.5914,12.7142,1357100.0],["2023-01-19",12.6242,12.6733,12.3949,12.5423,1886900.0],["2023-01-20",12.6078,12.6405,12.3376,12.5832,1625900.0],["2023-01-23",12.5914,12.7633,12.4522,12.6078,1055200.0],["2023-01-24",12.4604,12.5996,12.354,12.3622,936200.0],["2023-01-25",12.2476,12.6078,12.0675,12.5423,1148700.0],["2023-01-26",12.6487,12.7142,12.4441,12.6651,1397700.0],["2023-01-27",12.616,13.5165,12.616,13.4674,1690600.0],["2023-01-30",13.3201,13.5247,13.0826,13.1072,1661300.0],["2023-01-31",13.1318,13.7212,13.0499,13.713,1951700.0],["2023-02-01",13.5984,14.0323,13.4265,13.9423,2975700.0],["2023-02-02",14.2042,14.72,14.1469,14.4908,2336200.0],["2023-02-03",14.237,14.237,13.7621,13.9013,1697600.0],["2023-02-06",13.713,13.754,13.3037,13.5247,1832500.0],["2023-02-07",13.5165,13.6312,13.2464,13.5083,3295600.0],["2023-02-08",13.5902,13.7785,13.1972,13.5247,3167100.0],["2023-02-09",13.6721,13.8031,13.0826,13.1645,2117200.0],["2023-02-10",13.0908,13.3119,13.0826,13.2218,1743100.0],["2023-02-13",13.2627,13.3282,13.1563,13.2464,1093300.0],["2023-02-14",13.2218,13.4183,13.0499,13.099,2146800.0],["2023-02-15",12.9762,13.23,12.9435,13.1809,1920700.0],["2023-02-16",12.9926,13.0826,12.7797,12.8288,1610300.0],["2023-02-17",12.8043,12.8288,12.5341,12.6242,1083100.0],["2023-02-21",12.5259,12.575,12.1248,12.223,1755200.0],["2023-02-22",12.1984,12.354,11.9774,12.0429,1463100.0],["2023-02-23",12.1166,12.2639,11.9201,12.0593,838300.0],["2023-02-24",11.8219,11.8955,11.6663,11.8137,1566500.0],["2023-02-27",11.9774,12.002,11.5517,11.6417,2000200.0],["2023-02-28",11.6336,11.7809,11.5681,11.5681,4655200.0],["2023-03-01",11.5107,11.6336,11.3961,11.5926,1634700.0],["2023-03-02",11.478,11.7482,11.2733,11.6909,2392000.0],["2023-03-03",11.3143,11.7154,11.3143,11.6909,2338800.0],["2023-03-06",11.8219,11.8792,11.7154,11.7236,1529900.0],["2023-03-07",11.7236,11.8137,11.1096,11.2979,2266300.0],["2023-03-08",11.2897,11.5189,11.1423,11.3961,1432200.0],["2023-03-09",11.3061,11.3634,10.8231,10.9213,2591500.0],["2023-03-10",10.8558,10.8558,10.209,10.3237,3908600.0],["2023-03-13",10.1599,10.4301,9.9634,10.4219,3369600.0],["2023-03-14",10.6102,10.7739,9.8161,9.9962,5004100.0],["2023-03-15",9.7997,10.3318,9.5541,10.119,4665200.0],["2023-03-16",10.0044,10.0126,9.5459,9.726,3520300.0],["2023-03-17",9.7015,9.7751,9.1202,9.3249,7262100.0],["2023-03-20",9.3412,9.7342,9.3249,9.4886,3257500.0],["2023-03-21",9.6605,10.0453,9.595,9.8979,3872800.0],["2023-03-22",9.7997,9.8488,9.4067,9.4149,3930800.0],["2023-03-23",9.464,9.5213,8.8582,8.8746,5560700.0],["2023-03-24",8.76,9.3985,8.6945,9.3249,5018900.0],["2023-03-27",9.5705,9.6851,9.3985,9.4313,3815100.0],["2023-03-28",9.3085,9.7997,9.2757,9.636,3539200.0],["2023-03-29",9.7669,10.0699,9.7096,10.0371,3773400.0],["2023-03-30",10.1951,10.2866,9.8957,9.9872,3815600.0],["2023-03-31",10.1286,10.2533,9.8708,10.2533,2643300.0],["2023-04-03",10.3947,10.4778,10.1036,10.1868,2586100.0],["2023-04-04",10.2783,10.3365,10.0038,10.1951,3205800.0],["2023-04-05",10.3032,10.4612,10.1286,10.3864,4175400.0],["2023-04-06",10.4695,10.7273,10.3614,10.6941,4142700.0],["2023-04-10",10.5527,10.6774,10.0537,10.4945,4345400.0],["2023-04-11",10.6026,10.9518,10.5444,10.8437,3420600.0],["2023-04-12",10.9768,11.035,10.1951,10.1951,2790900.0],["2023-04-13",10.2284,10.3781,10.0787,10.2201,2013900.0],["2023-04-14",10.2949,10.586,10.1452,10.27,3675600.0],["2023-04-17",10.2616,10.5943,10.2034,10.5693,1975200.0],["2023-04-18",10.5943,10.5943,10.1286,10.2533,2403500.0],["2023-04-19",10.1369,10.8354,10.112,10.7606,2436300.0],["2023-04-20",10.5943,10.7772,10.3282,10.4196,1926100.0],["2023-04-21",10.4862,10.5943,10.3614,10.4612,2618700.0],["2023-04-24",10.4529,10.6192,10.3531,10.4862,1400200.0],["2023-04-25",10.3531,10.4529,9.9706,10.2616,3105400.0],["2023-04-26",10.2866,10.561,10.2367,10.3115,1791600.0],["2023-04-27",10.2783,10.6941,10.1702,10.5693,2566800.0],["2023-04-28",10.561,11.035,10.5527,10.7107,2096800.0],["2023-05-01",10.6358,10.7273,10.428,10.5028,2222900.0],["2023-05-02",10.3864,10.5028,9.9706,10.1203,3452800.0],["2023-05-03",10.1702,10.27,9.48,9.5631,5021000.0],["2023-05-04",9.4384,9.7544,9.322,9.5714,4289600.0],["2023-05-05",9.771,10.112,9.7377,10.0537,2977700.0],["2023-05-08",10.0537,10.1203,9.5465,9.5881,3464000.0],["2023-05-09",9.4301,9.6546,9.2222,9.5797,3362200.0],["2023-05-10",9.6795,9.7294,9.3968,9.5631,2140300.0],["2023-05-11",9.4301,9.4966,9.2139,9.3303,3038600.0],["2023-05-12",9.3885,9.3885,8.9644,9.0309,2511200.0],["2023-05-15",9.0642,9.1889,8.8396,8.9478,2847800.0],["2023-05-16",8.8646,8.9394,8.507,8.5403,4573000.0],["2023-05-17",8.5902,9.0309,8.3906,8.8979,3071900.0],["2023-05-18",8.8729,9.1889,8.7814,9.164,2955100.0],["2023-05-19",9.2637,9.4966,9.1556,9.322,3054300.0],["2023-05-22",9.3635,9.8126,9.2055,9.7461,3701000.0],["2023-05-23",9.7461,10.2783,9.7461,9.8126,4185100.0],["2023-05-24",9.7461,9.8209,9.3469,9.3968,2738400.0],["2023-05-25",9.3802,9.4051,9.1889,9.2887,3400800.0],["2023-05-26",9.3303,9.4301,9.2305,9.4301,2625000.0],["2023-05-30",9.5132,9.8043,9.455,9.7377,2085200.0],["2023-05-31",9.6546,9.8292,9.5797,9.6463,3484800.0],["2023-06-01",9.7128,9.7544,9.3469,9.3968,2591100.0],["2023-06-02",9.638,10.0704,9.5964,9.9124,2371400.0],["2023-06-05",9.9124,9.9706,9.6795,9.7544,2321600.0],["2023-06-06",9.8043,10.2616,9.7045,10.0371,3505800.0],["2023-06-07",10.1868,10.8105,10.0787,10.6608,4373500.0],["2023-06-08",10.561,10.6442,10.2117,10.4446,1759300.0],["2023-06-09",10.4612,10.5028,10.2949,10.4612,1818100.0],["2023-06-12",10.4196,10.6525,10.3531,10.5111,2172600.0],["2023-06-13",10.6026,10.8936,10.4778,10.5111,2680800.0],["2023-06-14",10.5693,10.8271,10.3115,10.3947,4102600.0],["2023-06-15",10.3115,10.6442,10.1702,10.6275,2186700.0],["2023-06-16",10.5776,10.6525,10.428,10.6109,36918300.0],["2023-06-20",10.4862,10.5361,10.2367,10.4945,3194700.0],["2023-06-21",10.3697,10.5693,10.1868,10.4446,3301700.0],["2023-06-22",10.4612,10.5361,9.954,10.0122,3568400.0],["2023-06-23",9.9041,10.0621,9.3885,9.4633,22423200.0],["2023-06-26",9.4883,10.3781,9.455,10.3115,4589200.0],["2023-06-27",10.2616,10.7024,10.112,10.5943,2798200.0],["2023-06-28",10.5776,10.5776,10.1868,10.2866,2835500.0],["2023-06-29",10.2021,10.7089,10.1346,10.6666,2199400.0],["2023-06-30",10.8102,10.92,10.4808,10.616,2564900.0],["2023-07-03",10.6075,11.1058,10.5484,11.0889,1274700.0],["2023-07-05",10.9791,11.1734,10.7089,10.9876,2184200.0],["2023-07-06",10.6835,10.92,10.5484,10.8693,2840000.0],["2023-07-07",10.8524,11.7054,10.8102,11.4774,5560900.0],["2023-07-10",11.3423,11.6294,11.224,11.4436,2640500.0],["2023-07-11",11.6041,11.8068,11.4183,11.773,2102400.0],["2023-07-12",12.0686,12.229,11.5196,11.5281,2721500.0],["2023-07-13",11.5703,11.8237,11.4858,11.7983,2335200.0],["2023-07-14",11.7814,11.7814,11.3845,11.4352,3432400.0],["2023-07-17",11.4352,11.4436,11.224,11.3845,2476000.0],["2023-07-18",11.4521,11.7983,11.3761,11.621,2399600.0],["2023-07-19",11.8152,11.9419,11.697,11.925,2470100.0],["2023-07-20",11.8828,11.8997,11.3929,11.5281,2684200.0],["2023-07-21",11.6463,11.697,11.4267,11.5534,1397200.0],["2023-07-24",11.5534,11.8659,11.469,11.6294,1266300.0],["2023-07-25",11.5703,11.7223,11.4267,11.4521,1417000.0],["2023-07-26",11.469,11.849,11.469,11.8321,1681100.0],["2023-07-27",11.8406,12.0095,11.7223,11.7899,3411300.0],["2023-07-28",11.9841,12.2206,11.9166,12.153,1748600.0],["2023-07-31",12.1361,12.6091,12.1361,12.4148,1940500.0],["2023-08-01",12.4064,12.4064,11.9081,12.2037,2349500.0],["2023-08-02",11.7477,12.1193,11.6379,12.0179,4238700.0],["2023-08-03",12.0095,12.0601,11.6125,12.0179,3424700.0],["2023-08-04",11.9335,12.2037,11.9166,12.0095,2743800.0],["2023-08-07",12.0432,12.398,12.0432,12.3557,1907400.0],["2023-08-08",11.8152,12.1699,11.7477,12.0686,2221700.0],["2023-08-09",12.0264,12.0264,11.5619,11.6125,2315000.0],["2023-08-10",11.6885,11.9672,11.4774,11.5281,2265500.0],["2023-08-11",11.4014,11.6379,11.4014,11.5703,1192200.0],["2023-08-14",11.4605,11.4774,11.1227,11.2747,1719200.0],["2023-08-15",11.0551,11.0974,10.7933,10.8609,1479800.0],["2023-08-16",10.8187,10.9791,10.8018,10.8693,1707500.0],["2023-08-17",10.8693,11.1058,10.8187,10.8778,1759600.0],["2023-08-18",10.7426,11.0889,10.7173,10.9369,1659300.0],["2023-08-21",10.9622,10.9622,10.6666,10.7933,1728200.0],["2023-08-22",10.9031,10.9538,10.7173,10.9369,1925300.0],["2023-08-23",11.0636,11.4352,10.844,11.4267,1873300.0],["2023-08-24",11.3929,11.7308,11.3592,11.3676,1393000.0],["2023-08-25",11.4943,11.5787,11.1734,11.2494,1016200.0],["2023-08-28",11.3845,11.7054,11.3254,11.4774,1896000.0],["2023-08-29",11.5112,11.7139,11.3169,11.6548,1620500.0],["2023-08-30",11.6548,11.7814,11.5703,11.6632,1599800.0],["2023-08-31",11.7054,11.7477,11.5365,11.545,1817100.0],["2023-09-01",11.6716,11.8997,11.6716,11.849,3449800.0],["2023-09-05",11.5196,11.8152,11.5196,11.6548,1690300.0],["2023-09-06",11.6885,11.7645,11.4098,11.6885,1302500.0],["2023-09-07",11.5956,11.7561,11.4943,11.7054,1089200.0],["2023-09-08",11.6632,11.7223,11.4267,11.6041,1602900.0],["2023-09-11",11.697,11.773,11.3845,11.4436,1600400.0],["2023-09-12",11.3676,11.5196,11.2494,11.3338,1474600.0],["2023-09-13",11.3423,11.3592,10.7089,10.9284,2567000.0],["2023-09-14",11.1396,11.3507,11.0889,11.2916,1974900.0],["2023-09-15",11.1649,11.4183,11.0213,11.4014,6535500.0],["2023-09-18",11.4014,11.5534,11.0467,11.3169,2230400.0],["2023-09-19",11.3423,11.5619,11.2916,11.4014,2236300.0],["2023-09-20",11.5534,11.849,11.3169,11.4183,2436600.0],["2023-09-21",11.2663,11.4267,10.5991,10.616,4126900.0],["2023-09-22",10.6666,10.8102,10.3373,10.6582,2982100.0],["2023-09-25",10.5653,10.7933,10.5146,10.7764,3604200.0],["2023-09-26",10.5991,10.8355,10.4724,10.5315,2469900.0],["2023-09-27",10.6835,10.8355,10.3119,10.5146,2184300.0],["2023-09-28",10.5575,10.9263,10.4975,10.8234,2452800.0],["2023-09-29",11.0549,11.0978,10.8577,10.9434,2195800.0],["2023-10-02",10.9177,11.0035,10.506,10.5918,2324300.0],["2023-10-03",10.4289,10.4975,9.9486,10.0429,3582600.0],["2023-10-04",10.1287,10.3345,10.0258,10.2916,2738100.0],["2023-10-05",10.2745,10.4546,10.1801,10.4546,2407700.0],["2023-10-06",10.3431,10.4289,9.7084,10.2144,2820800.0],["2023-10-09",9.9486,10.386,9.8628,10.3002,1858100.0],["2023-10-10",10.3174,10.5403,10.2831,10.4117,2474100.0],["2023-10-11",10.5146,10.7462,10.4889,10.7204,1911100.0],["2023-10-12",10.6604,10.6604,10.2316,10.2916,2062300.0],["2023-10-13",10.386,10.5146,10.0343,10.1801,1908700.0],["2023-10-16",10.3174,10.6861,10.2144,10.5832,1971800.0],["2023-10-17",10.4203,10.8748,10.4203,10.729,2108000.0],["2023-10-18",10.5489,10.6175,10.3174,10.3431,1297800.0],["2023-10-19",10.1887,10.3688,9.8114,9.8457,2103300.0],["2023-10-20",9.8714,10.0172,9.7513,9.7685,1738200.0],["2023-10-23",9.6656,9.7685,9.5283,9.5626,2317600.0],["2023-10-24",9.717,9.8542,9.6484,9.8028,1728400.0],["2023-10-25",9.657,9.777,9.3997,9.4426,1954000.0],["2023-10-26",9.4855,9.6913,9.3397,9.6656,1823600.0],["2023-10-27",9.7942,9.7942,9.4769,9.5455,1822700.0],["2023-10-30",9.7342,9.9143,9.4083,9.657,3518900.0],["2023-10-31",9.8028,9.8714,9.5112,9.6141,2707200.0],["2023-11-01",9.6741,10.1544,9.6398,9.8285,3224400.0],["2023-11-02",10.1801,10.5318,10.0086,10.5146,2243400.0],["2023-11-03",10.8834,11.2522,10.8577,11.0549,1973700.0],["2023-11-06",10.9949,11.0035,10.729,10.8234,1209900.0],["2023-11-07",10.7719,10.8234,10.3431,10.3517,1628900.0],["2023-11-08",10.4117,10.446,10.1201,10.2916,1389300.0],["2023-11-09",10.386,10.4117,9.5884,9.6484,2136800.0],["2023-11-10",9.7427,9.7856,9.5369,9.6913,1424900.0],["2023-11-13",9.5198,9.5541,9.2282,9.2968,2163000.0],["2023-11-14",9.8714,10.6347,9.8628,10.4288,2388900.0],["2023-11-15",10.3088,10.8234,10.3088,10.5403,1692900.0],["2023-11-16",10.5146,10.5318,9.9829,10.0343,1535100.0],["2023-11-17",10.1716,10.2573,9.9915,10.1287,1374700.0],["2023-11-20",10.1287,10.1458,9.9486,10.1458,1292100.0],["2023-11-21",9.9743,10.0515,9.6741,9.717,1223100.0],["2023-11-22",9.8714,9.94,9.7084,9.777,1053400.0],["2023-11-24",9.7513,9.8371,9.6227,9.7342,536500.0],["2023-11-27",9.657,9.7942,9.5026,9.7342,1381900.0],["2023-11-28",9.6827,10.3431,9.5112,10.3345,2005700.0],["2023-11-29",10.4803,11.0035,10.446,10.5489,3228900.0],["2023-11-30",10.5575,10.6861,10.4289,10.4803,2689800.0],["2023-12-01",10.4889,11.6381,10.3774,11.621,3390100.0],["2023-12-04",11.5952,11.8783,11.4666,11.8096,2749800.0],["2023-12-05",11.741,11.7496,11.398,11.6038,2085700.0],["2023-12-06",11.8439,12.1012,11.6638,11.8525,2841400.0],["2023-12-07",11.8011,12.187,11.8011,12.1784,1760800.0],["2023-12-08",12.0755,12.35,11.9469,12.2728,2284800.0],["2023-12-11",12.187,12.3843,12.1012,12.1784,1221600.0],["2023-12-12",12.2299,12.2299,11.904,11.9297,2022000.0],["2023-12-13",11.9983,12.856,11.8611,12.6673,3758900.0],["2023-12-14",13.2162,13.8251,13.2162,13.5163,3540800.0],["2023-12-15",13.4735,13.5421,12.9846,13.1133,4621900.0],["2023-12-18",13.199,13.199,12.8302,12.8645,2025300.0],["2023-12-19",13.1047,13.139,12.8645,12.9417,3086200.0],["2023-12-20",12.9589,13.6193,12.9331,13.0189,3177100.0],["2023-12-21",13.2505,13.2505,12.7616,12.9503,2617000.0],["2023-12-22",13.0789,13.3191,12.8045,12.856,2266300.0],["2023-12-26",12.9331,13.1561,12.8302,13.0532,2100900.0],["2023-12-27",13.0275,13.0618,12.6844,12.7702,5100800.0],["2023-12-28",12.7268,13.0221,12.692,12.9005,1998400.0],["2023-12-29",12.8223,12.8918,12.5791,12.5965,2427200.0],["2024-01-02",12.9439,13.109,12.6138,12.8918,2978700.0],["2024-01-03",12.7181,12.7181,12.1273,12.3271,2499300.0],["2024-01-04",12.2403,12.4922,12.1187,12.388,2215400.0],["2024-01-05",12.1968,12.6051,12.136,12.4314,2608600.0],["2024-01-08",12.4314,12.7789,12.3185,12.6659,2277900.0],["2024-01-09",12.4053,12.5009,12.3098,12.3619,2085500.0],["2024-01-10",12.3185,12.6573,12.3185,12.5791,1440700.0],["2024-01-11",12.4401,12.4661,12.0752,12.2924,2190900.0],["2024-01-12",12.5443,12.5965,12.3358,12.5443,2041600.0],["2024-01-16",12.3619,12.4488,12.2055,12.3011,1822100.0],["2024-01-17",11.971,12.0839,11.5974,11.9188,2495500.0],["2024-01-18",11.9797,12.0752,11.6843,11.8146,2303900.0],["2024-01-19",11.9015,12.7702,11.7451,12.4401,6305800.0],["2024-01-22",12.5617,12.8484,12.4575,12.831,2827800.0],["2024-01-23",12.9874,13.1264,12.553,12.5878,1599900.0],["2024-01-24",12.8571,12.8571,12.3966,12.4922,1083200.0],["2024-01-25",12.8136,12.8831,12.5356,12.6051,1163500.0],["2024-01-26",12.6573,12.8223,12.5704,12.7094,1208300.0],["2024-01-29",12.6573,12.8136,12.5704,12.6225,1764800.0],["2024-01-30",12.4488,12.527,12.249,12.2924,1499900.0],["2024-01-31",12.2229,12.2837,11.7017,11.7712,2965800.0],["2024-02-01",11.7625,11.7799,11.1196,11.4845,2603700.0],["2024-02-02",11.2152,11.4411,10.9719,11.3368,1731800.0],["2024-02-05",11.1283,11.2412,10.9806,11.0936,1801400.0],["2024-02-06",11.0241,11.2326,10.8764,11.0588,2618300.0],["2024-02-07",11.2065,11.554,11.1196,11.3629,3861600.0],["2024-02-08",11.3368,11.8928,11.2934,11.8407,2850400.0],["2024-02-09",11.8494,11.9362,11.4411,11.5714,1515700.0],["2024-02-12",11.6235,12.0057,11.6235,11.8407,2452200.0],["2024-02-13",11.1978,11.1978,10.7374,11.0414,3438200.0],["2024-02-14",11.2239,11.3629,11.137,11.1891,1685500.0],["2024-02-15",11.3455,11.9102,11.3368,11.8667,2185100.0],["2024-02-16",11.554,12.0752,11.3716,11.9449,1466600.0],["2024-02-20",11.7017,11.8407,11.58,11.7625,1350700.0],["2024-02-21",11.6843,11.8407,11.6409,11.7538,1279600.0],["2024-02-22",11.7538,11.8146,11.5974,11.6582,1584400.0],["2024-02-23",11.6756,11.6843,11.415,11.5627,1443900.0],["2024-02-26",11.5453,11.6495,11.3281,11.3976,933500.0],["2024-02-27",11.5366,11.5714,11.3629,11.4237,913600.0],["2024-02-28",11.2673,11.5714,11.2152,11.2499,2101200.0],["2024-02-29",11.415,11.8494,11.3629,11.4845,3361500.0],["2024-03-01",11.4932,11.7538,11.276,11.6582,1553500.0],["2024-03-04",11.6061,11.7364,11.3368,11.6322,1437500.0],["2024-03-05",11.4932,12.0492,11.4237,11.9188,2044900.0],["2024-03-06",12.1447,12.1447,11.5192,11.7364,1705700.0],["2024-03-07",11.858,11.9883,11.6582,11.8233,1485000.0],["2024-03-08",12.0578,12.2663,11.8667,11.971,1594700.0],["2024-03-11",11.8841,12.0578,11.8407,11.9015,1565900.0],["2024-03-12",11.832,11.9797,11.6669,11.7277,1223700.0],["2024-03-13",11.7277,11.9275,11.6582,11.6669,1170000.0],["2024-03-14",11.6061,11.6409,11.0849,11.2152,2006100.0],["2024-03-15",11.0762,11.4237,11.0762,11.415,2832100.0],["2024-03-18",11.4324,11.6495,11.4063,11.5714,1447700.0],["2024-03-19",11.4845,11.6495,11.2239,11.4411,1846800.0],["2024-03-20",11.3976,11.858,11.2586,11.8059,1621700.0],["2024-03-21",11.9362,12.4314,11.8928,12.3706,2191200.0],["2024-03-22",12.3793,12.4227,11.6148,11.6235,1565400.0],["2024-03-25",11.7017,11.9102,11.7017,11.7451,863600.0],["2024-03-26",11.7972,11.8667,11.415,11.415,1231000.0],["2024-03-27",11.6089,12.0585,11.5208,12.0496,1556200.0],["2024-03-28",12.0056,12.3934,11.9968,12.2259,1597900.0],["2024-04-01",12.2524,12.27,11.6971,11.7499,1649200.0],["2024-04-02",11.5825,11.6177,11.3621,11.5913,1730000.0],["2024-04-03",11.4414,11.8381,11.4414,11.7676,1570600.0],["2024-04-04",11.9439,12.0408,11.4502,11.5208,1318200.0],["2024-04-05",11.4326,11.6354,11.4326,11.5648,903300.0],["2024-04-08",11.7764,12.1466,11.7147,12.129,1015800.0],["2024-04-09",12.1378,12.5785,12.1025,12.5521,1671300.0],["2024-04-10",11.9351,11.9968,11.4326,11.6089,2384700.0],["2024-04-11",11.7059,12.0056,11.6177,11.891,1821400.0],["2024-04-12",11.794,11.8557,11.5208,11.6882,1879000.0],["2024-04-15",11.7588,11.8028,11.3092,11.3974,1582200.0],["2024-04-16",11.2651,11.3709,11.0183,11.2475,1473900.0],["2024-04-17",11.2828,11.5031,11.2299,11.3533,1362700.0],["2024-04-18",11.4062,11.556,11.3004,11.4679,1346800.0],["2024-04-19",11.4414,11.7499,11.4414,11.7323,1209900.0],["2024-04-22",11.7676,11.8734,11.6177,11.7588,1835500.0],["2024-04-23",11.7499,12.1995,11.7411,11.9703,1528200.0],["2024-04-24",11.8293,11.9703,11.6794,11.9615,1346000.0],["2024-04-25",11.7059,11.794,11.5031,11.7323,1918600.0],["2024-04-26",11.7676,12.0408,11.7411,11.7852,896200.0],["2024-04-29",11.9527,12.1907,11.9527,12.1731,1796600.0],["2024-04-30",12.0408,12.2436,11.9262,12.0849,2060000.0],["2024-05-01",12.1202,12.2436,11.8117,11.8469,1771400.0],["2024-05-02",12.0408,12.1642,11.7323,12.1113,1366200.0],["2024-05-03",12.4463,12.6402,12.1025,12.2083,1088000.0],["2024-05-06",12.3934,12.4992,12.1466,12.2524,1160900.0],["2024-05-07",12.3405,12.4463,12.032,12.1113,2096800.0],["2024-05-08",12.2965,12.4022,11.8645,12.2788,2808500.0],["2024-05-09",12.3846,12.5697,12.2788,12.4904,1596000.0],["2024-05-10",12.5256,12.5609,12.2524,12.4287,1162000.0],["2024-05-13",12.5785,12.8342,12.5521,12.7284,1269900.0],["2024-05-14",12.9576,13.2396,12.9047,13.1956,1858300.0],["2024-05-15",13.5041,13.5922,12.9752,13.0016,1834300.0],["2024-05-16",12.9928,13.0016,12.5873,12.6931,1383200.0],["2024-05-17",12.7196,12.7196,12.4728,12.4992,797900.0],["2024-05-20",12.5345,12.5697,12.3493,12.4199,836600.0],["2024-05-21",12.3582,12.5433,12.3405,12.4904,923100.0],["2024-05-22",12.3934,12.5521,12.129,12.1731,864400.0],["2024-05-23",12.1819,12.1819,11.7235,11.8117,1291200.0],["2024-05-24",11.9174,11.9968,11.7676,11.7852,883400.0],["2024-05-28",11.8998,12.0144,11.653,11.653,1327400.0],["2024-05-29",11.415,11.4943,11.2916,11.4414,1504500.0],["2024-05-30",11.512,11.8998,11.512,11.8822,1647600.0],["2024-05-31",12.0585,12.367,11.891,12.2965,1845700.0],["2024-06-03",12.4199,12.4199,12.1113,12.1907,1010500.0],["2024-06-04",12.0937,12.2612,11.9703,12.0761,860700.0],["2024-06-05",12.1114,12.1114,11.9439,11.9879,795000.0],["2024-06-06",11.9086,12.0673,11.8734,12.0408,876500.0],["2024-06-07",11.7411,11.8557,11.6618,11.7852,1029000.0],["2024-06-10",11.6177,11.7323,11.512,11.6882,1203700.0],["2024-06-11",11.5648,11.6442,11.4503,11.4503,1609000.0],["2024-06-12",12.0056,12.5345,11.6882,11.7499,1883800.0],["2024-06-13",11.7676,11.9527,11.6442,11.7411,1382500.0],["2024-06-14",11.5472,11.8117,11.5472,11.7235,1430300.0],["2024-06-17",11.6971,11.7764,11.556,11.653,1870700.0],["2024-06-18",11.6794,11.891,11.6001,11.8469,1271800.0],["2024-06-20",11.8293,11.9174,11.7499,11.794,1732800.0],["2024-06-21",11.7764,11.8645,11.7411,11.8028,2428400.0],["2024-06-24",11.8998,12.032,11.7764,11.9703,892000.0],["2024-06-25",11.9174,11.9439,11.7059,11.8117,2707500.0],["2024-06-26",11.6618,11.7764,11.6618,11.7499,985600.0],["2024-06-27",11.7499,11.8293,11.5825,11.7147,1322700.0],["2024-06-28",11.8041,11.9472,11.7057,11.9025,1871600.0],["2024-07-01",11.9025,12.0366,11.6968,11.8309,919000.0],["2024-07-02",11.8667,12.0277,11.8041,11.9919,703500.0],["2024-07-03",12.0634,12.2065,11.974,12.0634,355300.0],["2024-07-05",12.0277,12.126,11.7952,11.822,726200.0],["2024-07-08",11.9383,11.9919,11.7952,11.9025,563000.0],["2024-07-09",11.8667,12.0545,11.7594,11.974,891700.0],["2024-07-10",12.0187,12.1976,11.9204,12.1439,1228000.0],["2024-07-11",12.5553,12.8504,12.4927,12.7341,1736300.0],["2024-07-12",12.913,13.1813,12.8504,13.0829,1496000.0],["2024-07-15",13.3154,13.4227,13.1365,13.1455,1215700.0],["2024-07-16",13.2796,13.4674,13.1634,13.4227,1460600.0],["2024-07-17",13.2528,13.6194,13.2081,13.3243,1820100.0],["2024-07-18",13.226,13.7715,13.1097,13.1544,3689400.0],["2024-07-19",13.1008,13.2796,12.9666,13.0114,1337900.0],["2024-07-22",13.0114,13.5032,12.9666,13.4853,2672300.0],["2024-07-23",13.3959,13.995,13.2796,13.7894,2240200.0],["2024-07-24",13.7268,13.9145,13.3422,13.3601,1720600.0],["2024-07-25",13.3869,13.7178,13.3333,13.5121,1903100.0],["2024-07-26",13.7357,14.1202,13.6731,14.1023,1566900.0],["2024-07-29",14.1471,14.317,13.9682,13.9771,2058200.0],["2024-07-30",14.0934,14.156,13.8609,14.1202,1516100.0],["2024-07-31",14.1202,14.8177,13.9145,14.3885,1822400.0],["2024-08-01",14.4779,14.5852,13.9235,14.0576,1982000.0],["2024-08-02",13.5211,13.7983,13.3243,13.5211,2970800.0],["2024-08-05",12.9845,13.539,12.7431,13.2439,2292800.0],["2024-08-06",13.2796,13.9414,13.217,13.6552,2049200.0],["2024-08-07",13.8788,13.9771,13.4406,13.5121,1074000.0],["2024-08-08",13.5837,13.8341,13.5479,13.6463,2569800.0],["2024-08-09",13.5479,13.7089,13.074,13.2528,2689300.0],["2024-08-12",13.1813,13.2439,12.8862,12.9666,1576200.0],["2024-08-13",13.1097,13.5211,13.0471,13.4317,1451100.0],["2024-08-14",13.5211,13.5747,13.3065,13.3601,1274400.0],["2024-08-15",13.6194,13.6642,13.3869,13.4048,1189500.0],["2024-08-16",13.3869,13.4853,13.2707,13.4138,1140800.0],["2024-08-19",13.4495,13.682,13.4048,13.6731,1007600.0],["2024-08-20",13.5747,13.6373,13.2975,13.3065,1071200.0],["2024-08-21",13.3601,13.5747,13.2617,13.4942,836700.0],["2024-08-22",13.4585,13.5479,13.2886,13.53,1137400.0],["2024-08-23",13.5747,14.1739,13.5747,14.0755,1092400.0],["2024-08-26",14.2275,14.46,14.1471,14.2186,2823600.0],["2024-08-27",14.0308,14.3527,14.0219,14.317,1534300.0],["2024-08-28",14.2365,14.4869,14.1918,14.1918,1426400.0],["2024-08-29",14.2544,14.4958,14.0666,14.3706,2170800.0],["2024-08-30",14.5316,14.5316,14.0666,14.308,1452000.0],["2024-09-03",14.1471,14.2812,13.995,14.1113,1325800.0],["2024-09-04",14.1023,14.4064,14.0934,14.1739,1189400.0],["2024-09-05",14.2812,14.3348,14.1023,14.1113,1020000.0],["2024-09-06",14.1739,14.1918,13.8609,13.9593,941500.0],["2024-09-09",13.9235,14.1202,13.7357,14.0308,1235300.0],["2024-09-10",14.0666,14.0755,13.8341,13.9503,1019700.0],["2024-09-11",13.8251,14.2186,13.691,14.2007,2027500.0],["2024-09-12",14.2633,14.621,14.2633,14.621,1922100.0],["2024-09-13",14.7909,15.0324,14.6478,15.0234,1452800.0],["2024-09-16",15.1844,15.1844,14.7909,15.1218,1465500.0],["2024-09-17",15.1933,15.3811,14.9966,15.0234,1533600.0],["2024-09-18",15.0502,15.56,14.9698,15.2112,1865700.0],["2024-09-19",15.5421,15.6852,15.2917,15.6405,2007500.0],["2024-09-20",15.4705,15.6583,15.3096,15.4079,4219600.0],["2024-09-23",15.5331,15.6941,15.4795,15.5779,1425800.0],["2024-09-24",15.5957,15.8104,15.4616,15.6583,952100.0],["2024-09-25",15.6673,15.6852,15.3185,15.3632,824800.0],["2024-09-26",15.551,15.5868,15.2917,15.4974,2165500.0],["2024-09-27",15.712,15.873,15.4974,15.6762,2124800.0],["2024-09-30",15.5677,15.9926,15.5045,15.8842,1452000.0],["2024-10-01",15.839,16.0288,15.6039,15.857,1613100.0],["2024-10-02",15.7576,15.9294,15.7305,15.8299,1254700.0],["2024-10-03",15.6853,15.8209,15.6581,15.8118,866100.0],["2024-10-04",15.9474,16.2187,15.8751,16.2187,2360800.0],["2024-10-07",16.1011,16.1011,15.7305,15.8842,1217700.0],["2024-10-08",15.9384,16.0017,15.6129,15.7576,1579300.0],["2024-10-09",15.7214,15.8751,15.5858,15.848,1015400.0],["2024-10-10",15.7485,15.9113,15.5045,15.6672,1579600.0],["2024-10-11",15.7033,16.0017,15.7033,15.9474,789800.0],["2024-10-14",15.8932,16.3452,15.7666,16.3,1157200.0],["2024-10-15",16.3814,16.9419,16.3452,16.5984,1904200.0],["2024-10-16",16.7159,17.0233,16.6074,16.8515,1163300.0],["2024-10-17",16.8153,17.186,16.7611,17.1769,1510400.0],["2024-10-18",17.1679,17.421,17.0233,17.3668,1730200.0],["2024-10-21",17.2764,17.3216,16.8515,16.8605,1343800.0],["2024-10-22",16.8153,17.0052,16.6164,16.6526,1149800.0],["2024-10-23",16.5351,16.7701,16.4899,16.5984,1237400.0],["2024-10-24",16.6436,16.8605,16.5622,16.8424,1028400.0],["2024-10-25",16.9961,16.9961,16.4537,16.5984,1576200.0],["2024-10-28",16.734,16.9871,16.3814,16.3814,1282400.0],["2024-10-29",16.3,16.4989,16.2187,16.4718,1528700.0],["2024-10-30",16.3633,16.6255,16.2819,16.5079,978500.0],["2024-10-31",16.5351,16.5893,16.083,16.083,1329400.0],["2024-11-01",16.2367,16.3633,15.8118,15.839,1307400.0],["2024-11-04",15.8209,16.3362,15.8209,16.2729,1682300.0],["2024-11-05",16.3452,17.186,16.3452,16.7068,2885800.0],["2024-11-06",17.0685,17.629,16.4627,16.8515,2860400.0],["2024-11-07",16.8786,17.3939,16.7972,17.3758,1584600.0],["2024-11-08",17.4482,17.5566,17.1498,17.4301,1934300.0],["2024-11-11",17.4934,17.7103,17.186,17.2041,1051600.0],["2024-11-12",17.1137,17.2583,16.3723,16.4175,1572300.0],["2024-11-13",16.6345,16.743,16.291,16.3543,1689900.0],["2024-11-14",16.7249,16.9781,16.4447,16.7068,2407300.0],["2024-11-15",16.7792,16.7792,16.3904,16.6255,1742200.0],["2024-11-18",16.5351,16.5622,16.2729,16.3181,1363500.0],["2024-11-19",16.2639,16.7701,16.1644,16.7159,1063300.0],["2024-11-20",16.5803,16.9509,16.517,16.9509,1127600.0],["2024-11-21",16.9509,17.3306,16.9509,17.2041,942100.0],["2024-11-22",17.2041,17.4843,17.2041,17.4662,841700.0],["2024-11-25",17.7827,17.864,17.5928,17.6742,1761900.0],["2024-11-26",17.5838,17.6832,17.403,17.6109,919500.0],["2024-11-27",17.7375,17.9002,17.6651,17.7013,796000.0],["2024-11-29",17.8459,17.8731,17.4753,17.5024,675500.0],["2024-12-02",17.5476,17.5476,17.1769,17.403,1596100.0],["2024-12-03",17.3397,17.5114,17.1408,17.3216,697500.0],["2024-12-04",17.2583,17.5747,17.2583,17.4572,662800.0],["2024-12-05",17.3849,17.4391,17.1769,17.3668,721500.0],["2024-12-06",17.5566,17.6832,17.4301,17.6471,661800.0],["2024-12-09",17.8369,18.3251,17.7555,17.9816,1069700.0],["2024-12-10",17.9363,17.9454,17.4843,17.5838,1087000.0],["2024-12-11",17.7917,17.8007,17.5295,17.7736,1144600.0],["2024-12-12",17.7375,17.9183,17.5657,17.8188,904600.0],["2024-12-13",17.855,18.0629,17.7194,18.0539,1075500.0],["2024-12-16",18.0629,18.4245,18.0268,18.3341,1047700.0],["2024-12-17",18.1895,18.533,18.1895,18.3703,1041000.0],["2024-12-18",18.4517,18.524,16.734,16.8696,2272700.0],["2024-12-19",17.0233,17.2673,16.1102,16.1282,2662800.0],["2024-12-20",16.074,16.8967,16.074,16.3452,5909200.0],["2024-12-23",16.2277,16.7068,16.2096,16.6436,1271000.0],["2024-12-24",16.6526,17.0775,16.4989,17.0142,938600.0],["2024-12-26",16.9238,17.2945,16.8877,17.1679,805200.0],["2024-12-27",16.96,17.2312,16.7972,16.8424,799600.0],["2024-12-30",16.752,16.8153,16.5079,16.743,1151300.0],["2024-12-31",16.9074,17.081,16.7339,16.9531,1255800.0],["2025-01-02",17.081,17.3276,16.9348,17.1266,914000.0],["2025-01-03",17.154,17.3733,17.0992,17.3002,940400.0],["2025-01-06",17.2728,17.3093,16.6973,16.6973,1740800.0],["2025-01-07",16.7156,16.88,15.8022,15.9118,2574700.0],["2025-01-08",15.7656,15.8296,15.4003,15.4368,2414900.0],["2025-01-10",15.0166,15.1902,14.3133,14.7609,3433300.0],["2025-01-13",14.77,15.2907,14.6239,15.245,2740600.0],["2025-01-14",15.3363,15.7565,15.2267,15.6834,2017200.0],["2025-01-15",16.0214,16.2315,15.5647,15.7108,2255900.0],["2025-01-16",15.7291,15.8844,15.583,15.7382,2029400.0],["2025-01-17",15.9849,16.0762,15.7656,15.9849,1828200.0],["2025-01-21",16.0671,16.2498,16.0031,16.1401,1291700.0],["2025-01-22",16.0579,16.0853,15.8387,15.9209,1200500.0],["2025-01-23",15.8387,15.9392,15.5738,15.6195,2934600.0],["2025-01-24",15.5556,15.9027,15.5373,15.7474,1782700.0],["2025-01-27",15.6469,16.4416,15.6469,16.3594,2362900.0],["2025-01-28",16.2132,16.4781,16.0762,16.2132,1662600.0],["2025-01-29",16.2589,16.3502,15.8387,15.994,1746000.0],["2025-01-30",16.2954,16.9988,16.2589,16.6973,1349800.0],["2025-01-31",16.6973,16.9714,16.5146,16.7704,1230000.0],["2025-02-03",16.3046,16.6517,16.2224,16.4872,1019300.0],["2025-02-04",16.469,16.5786,16.2132,16.3502,1709900.0],["2025-02-05",15.8935,16.9896,15.4825,16.2041,4296200.0],["2025-02-06",16.3411,16.6608,16.2224,16.2498,4129600.0],["2025-02-07",16.1949,16.3137,15.7839,16.1127,3244800.0],["2025-02-10",16.0762,16.0853,15.5921,15.72,1903400.0],["2025-02-11",15.4825,15.7474,15.382,15.6926,1359100.0],["2025-02-12",15.2724,15.5647,14.9344,15.4825,2340900.0],["2025-02-13",15.583,15.6926,15.3729,15.6378,1174200.0],["2025-02-14",15.72,15.8661,15.5007,15.5373,1806100.0],["2025-02-18",15.519,15.6012,15.1628,15.3729,1296900.0],["2025-02-19",15.1354,15.3089,14.9984,15.1262,1701300.0],["2025-02-20",15.1628,15.3089,14.8888,15.0897,1410700.0],["2025-02-21",15.1993,15.2541,14.6147,14.7152,1955500.0],["2025-02-24",14.8522,14.8979,14.6147,14.6147,1448000.0],["2025-02-25",14.7061,15.0806,14.7061,14.9344,2072100.0],["2025-02-26",15.0349,15.3455,14.9344,15.2267,1477600.0],["2025-02-27",15.2998,15.7017,15.2359,15.382,1396500.0],["2025-02-28",15.4733,15.8204,15.4094,15.8022,2321400.0],["2025-03-03",15.7565,15.9575,15.2267,15.3546,2033600.0],["2025-03-04",15.1902,15.4368,14.9801,15.2267,1546500.0],["2025-03-05",15.2541,15.519,15.1171,15.5007,1296200.0],["2025-03-06",15.3272,15.3911,15.0075,15.1445,1975700.0],["2025-03-07",15.1719,15.9118,15.0897,15.8752,2081000.0],["2025-03-10",15.7291,15.857,15.108,15.3455,3445600.0],["2025-03-11",15.4185,15.4185,14.496,14.5325,2794800.0],["2025-03-12",14.5965,14.7974,14.4412,14.6695,2106000.0],["2025-03-13",14.6787,14.7974,14.0301,14.0575,2071800.0],["2025-03-14",14.3042,14.432,14.0393,14.3042,2914400.0],["2025-03-17",14.1763,14.834,14.1763,14.6147,3319000.0],["2025-03-18",14.5143,14.6239,14.359,14.5508,1864000.0],["2025-03-19",14.4594,14.907,14.4594,14.6787,2246400.0],["2025-03-20",14.5782,15.0806,14.5417,14.834,2450300.0],["2025-03-21",14.7152,14.834,14.5325,14.5965,3242700.0],["2025-03-24",14.7883,15.2359,14.6147,15.1902,1388900.0],["2025-03-25",15.2267,15.2633,14.971,15.2085,2833900.0],["2025-03-26",15.1445,15.2359,14.8157,15.0166,3620700.0],["2025-03-27",15.0714,15.2085,14.8614,14.971,2879100.0],["2025-03-28",14.9436,15.0349,14.5325,14.7061,4363000.0],["2025-03-31",14.6414,15.0388,14.5952,14.7893,2306100.0],["2025-04-01",14.7893,15.0296,14.5489,14.9926,3630500.0],["2025-04-02",14.78,15.085,14.7615,15.0573,1020800.0],["2025-04-03",14.4657,14.6599,13.4675,13.486,2057800.0],["2025-04-04",13.2641,13.5322,12.5062,13.1902,3533300.0],["2025-04-07",12.7095,13.5044,12.2011,12.802,3401100.0],["2025-04-08",12.9961,13.2179,11.9331,12.0995,2767300.0],["2025-04-09",11.9885,13.4028,11.4524,13.107,3579100.0],["2025-04-10",12.5524,12.7465,11.7944,12.2751,2118500.0],["2025-04-11",12.0717,12.4507,11.8407,12.3768,1646600.0],["2025-04-14",12.5801,12.9036,12.4784,12.7835,1698600.0],["2025-04-15",12.6818,12.9591,12.6818,12.8574,1655500.0],["2025-04-16",12.8759,13.0515,12.6171,12.7188,1693900.0],["2025-04-17",12.8112,13.2271,12.7742,12.9314,2888700.0],["2025-04-21",12.6633,12.7927,12.3675,12.4969,1681500.0],["2025-04-22",12.7465,12.8759,12.5431,12.6263,1992300.0],["2025-04-23",13.1717,13.4582,12.8112,12.8389,1145100.0],["2025-04-24",12.9129,13.144,12.765,13.07,1292100.0],["2025-04-25",12.9591,13.2087,12.9498,13.1624,1616400.0],["2025-04-28",13.107,13.3103,12.9129,13.1347,1596600.0],["2025-04-29",13.0515,13.1162,12.6633,12.7835,1322600.0],["2025-04-30",12.6356,12.8204,12.2936,12.7835,2200200.0],["2025-05-01",12.8204,13.2919,12.691,13.1347,1208400.0],["2025-05-02",13.2918,13.5229,13.2549,13.375,1025900.0],["2025-05-05",13.2271,13.3566,13.0608,13.07,1358800.0],["2025-05-06",13.0053,13.1162,12.7465,12.9591,2390600.0],["2025-05-07",13.5507,13.5599,12.8667,13.4028,2358000.0],["2025-05-08",13.4675,13.5876,13.1994,13.3935,1420400.0],["2025-05-09",13.3935,13.5322,13.3381,13.412,2100100.0],["2025-05-12",14.1145,14.2532,13.8095,13.8927,2391000.0],["2025-05-13",14.0221,14.0498,13.6061,13.6893,2546100.0],["2025-05-14",13.5969,13.6061,13.2918,13.4028,2044100.0],["2025-05-15",13.3381,13.8557,13.3381,13.8372,2734300.0],["2025-05-16",13.8464,13.8927,13.5784,13.8002,2081200.0],["2025-05-19",13.5137,13.9019,13.449,13.7817,2268000.0],["2025-05-20",13.6801,13.8372,13.5507,13.6246,2249000.0],["2025-05-21",13.449,13.5229,13.0146,13.07,2392200.0],["2025-05-22",12.9961,13.1255,12.8204,13.0423,1624700.0],["2025-05-23",12.8667,12.9961,12.8112,12.9314,1277800.0],["2025-05-27",13.1624,13.486,13.0053,13.3843,1599400.0],["2025-05-28",13.3566,13.412,13.1162,13.144,1455300.0],["2025-05-29",13.2364,13.4952,13.1532,13.4397,1936500.0],["2025-05-30",13.3473,13.4305,13.0238,13.1532,2006900.0],["2025-06-02",13.0146,13.1624,12.8297,13.1347,1356300.0],["2025-06-03",13.1347,13.4213,13.0053,13.3566,1043200.0],["2025-06-04",13.3566,13.375,13.1532,13.3011,1229000.0],["2025-06-05",13.3011,13.3935,13.1902,13.3196,973700.0],["2025-06-06",13.4305,13.7263,13.3103,13.5876,972100.0],["2025-06-09",13.6616,13.7078,13.3196,13.5137,1944000.0],["2025-06-10",13.6339,13.9389,13.4675,13.8834,2141200.0],["2025-06-11",14.0313,14.2439,13.8187,13.828,3086800.0],["2025-06-12",13.7633,14.0868,13.7263,13.9851,2102500.0],["2025-06-13",13.7633,13.9759,13.6154,13.8002,1796900.0],["2025-06-16",13.9481,14.0498,13.8002,13.8742,1316000.0],["2025-06-17",13.8002,13.9204,13.5876,13.6801,1329200.0],["2025-06-18",13.6986,13.8557,13.5969,13.6801,1230500.0],["2025-06-20",13.7725,13.8742,13.6154,13.754,1915100.0],["2025-06-23",13.717,13.8834,13.4028,13.828,1372100.0],["2025-06-24",13.8927,14.0313,13.6616,13.7263,1104200.0],["2025-06-25",13.6339,13.8095,13.2641,13.4952,1888800.0],["2025-06-26",13.6431,13.9759,13.5876,13.9481,2029900.0],["2025-06-27",14.0683,14.1884,13.8464,14.0406,2725400.0],["2025-06-30",14.1061,14.1154,13.8065,14.078,1594500.0],["2025-07-01",14.0312,14.7707,14.0218,14.4337,2245000.0],["2025-07-02",14.4243,14.649,14.3588,14.6115,1595600.0],["2025-07-03",14.5554,14.6958,14.4899,14.6864,956900.0],["2025-07-07",14.5273,14.6864,14.2558,14.3401,1780700.0],["2025-07-08",14.3026,14.7707,14.2371,14.6396,2013000.0],["2025-07-09",14.7426,14.9017,14.5179,14.6677,1647400.0],["2025-07-10",14.7051,15.2106,14.649,15.0328,2030500.0],["2025-07-11",14.883,15.1638,14.8081,15.0702,1117300.0],["2025-07-14",14.9298,15.1638,14.9298,15.1544,1354000.0],["2025-07-15",15.1544,15.22,14.7987,14.8175,1283300.0],["2025-07-16",15.0421,15.2106,14.8175,14.9111,1336000.0],["2025-07-17",14.8455,14.986,14.5554,14.6864,1303900.0],["2025-07-18",14.7426,14.7894,14.3962,14.4618,1142100.0],["2025-07-21",14.6022,14.6583,14.4524,14.5179,1143200.0],["2025-07-22",14.5647,14.9579,14.546,14.8362,1258800.0],["2025-07-23",14.9204,15.1076,14.7707,14.8643,891300.0],["2025-07-24",14.6864,14.7332,14.5086,14.5086,973400.0],["2025-07-25",14.6115,14.6677,14.3775,14.5554,705900.0],["2025-07-28",14.5647,14.6022,14.3307,14.4056,1516400.0],["2025-07-29",14.5928,14.6958,14.4992,14.6864,1835300.0],["2025-07-30",14.6864,14.7894,14.2465,14.4056,2541200.0],["2025-07-31",14.2184,14.3682,14.1154,14.1903,1290300.0],["2025-08-01",14.1248,14.181,13.8253,13.9563,1841400.0],["2025-08-04",13.975,14.0499,13.7504,13.8721,1942300.0],["2025-08-05",13.8627,14.181,13.7036,14.1529,2631500.0],["2025-08-06",13.9657,14.1061,13.4228,13.741,3051900.0],["2025-08-07",13.8253,13.9282,13.5164,13.5913,2078400.0],["2025-08-08",13.5819,13.5913,13.3479,13.507,1624500.0],["2025-08-11",13.4789,13.5445,13.1607,13.1607,1718100.0],["2025-08-12",13.2636,13.6755,13.17,13.6381,1393400.0],["2025-08-13",13.7317,14.0218,13.6381,13.9938,1105400.0],["2025-08-14",13.8253,13.844,13.5819,13.7785,1140600.0],["2025-08-15",13.8159,13.844,13.5819,13.7785,1835000.0],["2025-08-18",13.7129,13.8814,13.6193,13.6287,1125200.0],["2025-08-19",13.7223,14.1154,13.7036,14.0686,806000.0],["2025-08-20",14.1342,14.209,13.8253,13.9563,1248400.0],["2025-08-21",13.8346,13.9844,13.7036,13.844,979200.0],["2025-08-22",13.9002,14.6583,13.8814,14.5367,1689900.0],["2025-08-25",14.4337,14.5179,14.2652,14.5086,1083400.0],["2025-08-26",14.4805,14.649,14.4524,14.4899,2181000.0],["2025-08-27",14.6209,15.0608,14.5928,15.0608,1331900.0],["2025-08-28",15.0796,15.0796,14.7332,14.9953,1057000.0],["2025-08-29",15.0234,15.2012,15.0234,15.1732,1130400.0],["2025-09-02",14.8923,15.1825,14.8923,15.1544,1460700.0],["2025-09-03",15.0702,15.2574,14.9017,15.117,1300600.0],["2025-09-04",15.3136,15.5757,15.0702,15.5101,1559600.0],["2025-09-05",15.585,15.8565,15.5289,15.8284,1603100.0],["2025-09-08",15.5382,15.5663,15.0608,15.4914,1494800.0],["2025-09-09",15.2855,15.4821,15.0608,15.0702,1211000.0],["2025-09-10",15.1357,15.4165,15.0796,15.3604,1896000.0],["2025-09-11",15.4165,15.9033,15.4165,15.7348,1498000.0],["2025-09-12",15.7067,15.7909,15.5757,15.5757,895400.0],["2025-09-15",15.585,15.6693,15.3884,15.5008,2427300.0],["2025-09-16",15.4821,15.5382,15.1919,15.3136,1756600.0],["2025-09-17",15.2948,15.5569,15.0328,15.0702,1595500.0],["2025-09-18",15.1825,15.4446,15.1451,15.3416,1431000.0],["2025-09-19",15.3697,15.3697,15.0889,15.1264,2945600.0],["2025-09-22",15.0796,15.2948,14.9672,15.248,1377700.0],["2025-09-23",15.2761,15.4165,15.0515,15.0608,1762800.0],["2025-09-24",15.0234,15.0889,14.8081,14.8081,1174400.0],["2025-09-25",14.7051,14.78,14.2933,14.4618,2673300.0],["2025-09-26",14.4524,14.6677,14.4337,14.5647,1574000.0],["2025-09-29",14.6022,14.7987,14.4992,14.5647,1660400.0],["2025-09-30",14.5553,14.7827,14.5363,14.7543,1861300.0],["2025-10-01",14.6216,14.9912,14.6216,14.9627,1084500.0],["2025-10-02",14.849,14.9912,14.669,14.8111,1028600.0],["2025-10-03",14.849,15.0006,14.6216,14.669,1285700.0],["2025-10-06",14.6974,14.7069,14.4226,14.4605,1751200.0],["2025-10-07",14.4415,14.5174,14.2046,14.2046,1434600.0],["2025-10-08",14.1762,14.3089,14.0341,14.1194,1829400.0],["2025-10-09",14.0815,14.1573,13.6361,13.6835,1773600.0],["2025-10-10",13.6929,13.6929,13.0296,13.0486,2756100.0],["2025-10-13",13.1338,13.2665,13.0391,13.077,1743900.0],["2025-10-14",12.9064,13.1244,12.9064,12.9822,2305000.0],["2025-10-15",13.0391,13.2476,12.9538,12.9633,1835000.0],["2025-10-16",12.9443,13.1433,12.7548,12.8117,3106200.0],["2025-10-17",12.7548,12.8211,12.5937,12.6885,2607400.0],["2025-10-20",12.8211,12.859,12.4326,12.5084,2188100.0],["2025-10-21",12.5463,12.7643,12.4895,12.5274,2059600.0],["2025-10-22",12.6221,12.8875,12.5463,12.8496,1894100.0],["2025-10-23",12.8496,12.9254,12.6695,12.679,1482400.0],["2025-10-24",12.7832,12.9538,12.6221,12.6506,908100.0],["2025-10-27",12.6411,12.7074,12.4989,12.6221,1289600.0],["2025-10-28",12.6032,12.6221,12.4231,12.5274,2529500.0],["2025-10-29",12.461,12.5274,11.9304,12.0251,3176800.0],["2025-10-30",11.9588,12.1294,11.9399,12.0631,2246300.0],["2025-10-31",11.9967,12.3,11.9114,12.262,1963700.0],["2025-11-03",12.1483,12.3094,11.9304,12.281,2374000.0],["2025-11-04",12.1673,12.3094,12.0725,12.1673,2879600.0],["2025-11-05",11.902,12.1104,11.4187,11.5892,3427800.0],["2025-11-06",11.4282,11.6082,11.2386,11.3429,4667000.0],["2025-11-07",11.4376,11.7882,11.4376,11.7598,2228600.0],["2025-11-10",11.7977,11.8451,11.504,11.5608,1796400.0],["2025-11-11",11.5419,11.5892,11.3239,11.3808,2438300.0],["2025-11-12",11.3334,11.5608,11.3239,11.3239,2607400.0],["2025-11-13",11.3144,11.3902,11.0965,11.1439,1734600.0],["2025-11-14",11.1628,11.3144,11.087,11.2481,2011600.0],["2025-11-17",11.1723,11.2576,10.8596,10.8975,2392200.0],["2025-11-18",10.907,11.0017,10.8312,10.9638,1833600.0],["2025-11-19",11.2007,11.2955,10.9828,11.0491,2264800.0],["2025-11-20",11.1249,11.2576,10.8785,10.888,1796300.0],["2025-11-21",10.9354,11.2576,10.9164,11.1723,1796900.0],["2025-11-24",11.2292,11.286,11.0775,11.0775,2247400.0],["2025-11-25",11.1723,11.6745,11.1723,11.5419,1742500.0],["2025-11-26",11.5134,11.7503,11.485,11.6177,1891500.0],["2025-11-28",11.5703,11.6461,11.504,11.5513,677500.0],["2025-12-01",11.3713,11.6272,11.3523,11.4945,1312500.0],["2025-12-02",11.6177,11.6177,11.4471,11.4566,1284000.0],["2025-12-03",11.4661,11.6556,11.4282,11.504,1386400.0],["2025-12-04",11.4376,11.5419,11.286,11.3144,1254100.0],["2025-12-05",11.2955,11.485,11.1154,11.2197,2934500.0],["2025-12-08",11.2292,11.2386,11.0775,11.1628,1216700.0],["2025-12-09",11.1628,11.3618,11.0681,11.087,1667000.0],["2025-12-10",11.0965,11.4376,11.0965,11.2765,1647100.0],["2025-12-11",11.3618,11.5229,11.106,11.1439,1610600.0],["2025-12-12",11.1818,11.2386,10.9733,11.0302,2250900.0],["2025-12-15",11.1533,11.2292,11.0302,11.0586,1759000.0],["2025-12-16",11.0207,11.1249,10.8312,10.9164,1984100.0],["2025-12-17",10.9164,11.0681,10.6985,10.7364,1799300.0],["2025-12-18",10.8501,10.888,10.5943,10.6132,2225400.0],["2025-12-19",10.5374,10.6322,10.4711,10.4995,5704800.0],["2025-12-22",10.5279,10.6322,10.4711,10.49,1966500.0],["2025-12-23",10.4711,10.5658,10.3479,10.4616,1561500.0],["2025-12-24",10.49,10.6132,10.4426,10.6037,828100.0],["2025-12-26",10.6132,10.6322,10.5279,10.6132,855800.0],["2025-12-29",10.5943,10.6606,10.4805,10.5185,1558100.0],["2025-12-30",10.49,10.6701,10.49,10.6322,1182200.0],["2025-12-31",10.6611,10.6707,10.555,10.5936,1810000.0],["2026-01-02",10.5743,10.8057,10.4008,10.6707,1745800.0],["2026-01-05",10.6032,10.8539,10.6032,10.7382,2638200.0],["2026-01-06",10.69,11.1334,10.69,11.1238,2979300.0],["2026-01-07",11.1912,11.2587,10.7768,10.8153,1765200.0],["2026-01-08",10.7286,10.8924,10.7189,10.7478,2486100.0],["2026-01-09",10.8057,10.8731,10.6418,10.6996,2437400.0],["2026-01-12",10.6804,10.8731,10.5743,10.6996,3386600.0],["2026-01-13",10.7478,10.8249,10.5936,10.6322,2831700.0],["2026-01-14",10.4587,10.796,10.4105,10.6707,3344400.0],["2026-01-15",10.6707,10.7671,10.555,10.5743,4816300.0],["2026-01-16",10.555,10.7768,10.5261,10.7189,3616000.0],["2026-01-20",10.5647,10.5936,10.3237,10.4105,3504400.0],["2026-01-21",10.5069,10.6418,10.4105,10.4779,2969000.0],["2026-01-22",10.555,10.6707,10.4008,10.4008,2574400.0],["2026-01-23",10.3623,10.4297,10.3044,10.4105,2402100.0],["2026-01-26",10.4105,10.4394,10.1406,10.1695,2269100.0],["2026-01-27",10.1502,10.2273,10.0827,10.1406,1932300.0],["2026-01-28",10.1791,10.2562,9.9478,9.9767,2864700.0],["2026-01-29",10.0731,10.2562,9.996,10.2273,2312200.0],["2026-01-30",10.1598,10.2177,10.0345,10.1791,2505900.0],["2026-02-02",10.2177,10.2466,9.9285,9.9671,2127000.0],["2026-02-03",9.9574,10.2948,9.8899,10.2273,2875900.0],["2026-02-04",10.4008,10.449,10.0924,10.102,4254200.0],["2026-02-05",10.0634,10.1598,9.8417,10.0827,2533800.0],["2026-02-06",10.0827,10.2466,10.0345,10.208,1695800.0],["2026-02-09",10.237,10.237,10.0731,10.1695,1659500.0],["2026-02-10",10.237,10.3237,10.1502,10.2273,2229900.0],["2026-02-11",10.5069,10.8153,9.8996,9.8996,6414000.0],["2026-02-12",10.0634,10.0634,9.1863,9.5236,6191100.0],["2026-02-13",9.5815,9.8899,9.5333,9.7453,2319700.0],["2026-02-17",9.7743,9.8128,9.3501,9.6104,3149100.0],["2026-02-18",9.5236,9.7164,9.4754,9.4754,1961000.0],["2026-02-19",9.8996,9.9092,9.4562,9.8032,4651800.0],["2026-02-20",9.5429,10.1213,9.5429,10.0827,3361600.0],["2026-02-23",10.0345,10.1502,9.7164,9.7646,3972700.0],["2026-02-24",9.7839,9.9381,9.6779,9.7164,2284700.0],["2026-02-25",9.7743,9.9767,9.7453,9.9574,2248700.0],["2026-02-26",10.0345,10.2659,10.0056,10.1213,2426600.0],["2026-02-27",9.9767,10.0152,9.4947,9.5333,2917300.0],["2026-03-02",9.3983,9.4562,9.2634,9.3694,2352900.0],["2026-03-03",9.1766,9.7068,8.9549,9.6586,3076800.0],["2026-03-04",9.649,10.0827,9.5429,9.9767,3796600.0],["2026-03-05",9.8225,9.9478,9.649,9.8899,2465800.0],["2026-03-06",9.7935,9.7935,9.5526,9.7261,1873500.0],["2026-03-09",9.5718,9.7935,9.2827,9.7261,3326300.0],["2026-03-10",9.6875,9.8032,9.5333,9.7068,2630900.0],["2026-03-11",9.7935,9.7935,9.4947,9.5718,1898500.0],["2026-03-12",9.4465,9.7068,9.3983,9.5815,2782700.0],["2026-03-13",9.7068,9.8128,9.3405,9.3887,2073100.0],["2026-03-16",9.4369,9.62,9.2537,9.2634,2494400.0],["2026-03-17",9.3791,9.5236,9.3694,9.4272,2434600.0],["2026-03-18",9.3019,9.5911,9.2827,9.3791,3032000.0],["2026-03-19",9.2827,9.4369,9.1381,9.3212,2217000.0],["2026-03-20",9.3405,9.3405,8.9164,8.9646,5057400.0],["2026-03-23",9.167,9.3019,9.0417,9.0899,3241300.0],["2026-03-24",8.9838,9.167,8.926,9.0128,1919500.0],["2026-03-25",9.1381,9.2537,8.926,9.0417,2121500.0],["2026-03-26",9.0031,9.2634,8.9935,9.1092,1759500.0],["2026-03-27",9.061,9.0995,8.7911,8.8489,1962300.0],["2026-03-30",8.9549,9.1284,8.8778,9.0128,2003000.0],["2026-03-31",9.2784,9.4358,9.0816,9.2686,2120900.0],["2026-04-01",9.2587,9.3571,9.0521,9.0816,1944900.0],["2026-04-02",8.9439,9.2391,8.8947,9.1505,1958800.0],["2026-04-06",9.0718,9.2784,9.0423,9.2686,1429200.0],["2026-04-07",9.2981,9.4654,9.1899,9.367,1768600.0],["2026-04-08",9.6425,9.7605,9.4162,9.4457,1835200.0],["2026-04-09",9.3571,9.4063,9.1505,9.1899,1983300.0],["2026-04-10",9.2292,9.5441,9.2292,9.5244,1559700.0],["2026-04-13",9.5244,9.6621,9.3866,9.5146,1588000.0],["2026-04-14",9.4752,9.7409,9.4457,9.7015,1915900.0],["2026-04-15",9.6621,10.0656,9.613,9.9868,2701600.0],["2026-04-16",10.0262,10.2328,9.918,10.036,4733300.0],["2026-04-17",10.1148,10.3312,10.1148,10.282,2308400.0],["2026-04-20",10.223,10.6953,10.223,10.6559,2339500.0],["2026-04-21",10.6658,10.8429,10.5083,10.5182,2187800.0],["2026-04-22",10.5772,10.6756,10.3017,10.4296,2375200.0],["2026-04-23",10.4001,10.5182,10.2131,10.3607,2053300.0],["2026-04-24",10.3607,10.5674,10.3115,10.528,1997500.0],["2026-04-27",10.469,10.7838,10.4296,10.7248,2074300.0],["2026-04-28",10.7838,10.9806,10.6953,10.9413,1953500.0],["2026-04-29",10.8724,10.9806,10.5477,10.587,2173100.0],["2026-04-30",10.5378,10.7543,10.5378,10.6362,1860800.0],["2026-05-01",10.6756,10.7937,10.5674,10.7641,1794500.0],["2026-05-04",10.7149,10.9413,10.587,10.9117,2229300.0],["2026-05-05",11.0003,11.1676,10.8724,11.1479,2871600.0],["2026-05-06",11.5808,12.3286,11.4726,11.9744,5089400.0],["2026-05-07",12.0334,12.0924,11.8366,11.8366,3587100.0],["2026-05-08",11.8563,12.2696,11.7776,12.1712,3139800.0],["2026-05-11",12.181,12.2499,11.9252,11.935,3157500.0],["2026-05-12",11.9252,11.9744,11.7087,11.7677,4654500.0],["2026-05-13",11.6989,11.7382,11.5021,11.5513,2386800.0],["2026-05-14",11.6595,11.8661,11.384,11.4135,4294100.0],["2026-05-15",11.2266,11.5414,11.0396,11.4923,2456400.0],["2026-05-18",11.4824,11.689,11.3643,11.4529,1642400.0],["2026-05-19",11.384,11.4824,11.1184,11.1872,1667000.0],["2026-05-20",11.1577,11.3939,10.9904,11.3545,1685500.0],["2026-05-21",11.2561,11.4135,11.2069,11.2758,1858100.0],["2026-05-22",11.2659,11.4234,11.2069,11.2758,1582000.0],["2026-05-26",11.3545,11.5414,11.325,11.3939,3269600.0],["2026-05-27",11.4135,11.5513,11.3151,11.325,3878800.0],["2026-05-28",11.2659,11.6202,11.2266,11.3643,3858200.0],["2026-05-29",11.3447,11.5906,11.1479,11.4529,3538100.0],["2026-06-01",11.2856,11.6497,11.2659,11.3939,3959100.0],["2026-06-02",11.3643,11.7087,11.3545,11.6792,2703300.0],["2026-06-03",11.571,11.6792,11.2758,11.4726,2618500.0],["2026-06-04",11.5611,12.0039,11.5611,11.9842,2550800.0],["2026-06-05",11.8563,12.0924,11.8563,12.0039,2077500.0],["2026-06-08",12.1318,12.3089,12.0432,12.0629,2097500.0],["2026-06-09",12.24,12.5352,12.1613,12.427,4224500.0],["2026-06-10",12.427,12.6139,12.2007,12.2204,2583900.0],["2026-06-11",12.3679,12.4663,12.0236,12.122,1830000.0],["2026-06-12",12.122,12.2597,11.9547,12.0826,1491100.0],["2026-06-15",12.0629,12.2597,11.9055,12.0236,1534000.0],["2026-06-16",12.1121,12.24,11.9055,11.9547,1773900.0],["2026-06-17",11.9252,12.0924,11.3348,11.3545,1962900.0],["2026-06-18",11.4627,11.6792,11.4431,11.5218,3109700.0],["2026-06-22",11.4824,11.6792,11.4824,11.5316,1471700.0],["2026-06-23",11.571,11.689,11.4431,11.5021,1338900.0],["2026-06-24",11.4922,11.6694,11.1872,11.3053,2684700.0],["2026-06-25",11.4135,11.5906,11.0692,11.4431,2254100.0],["2026-06-26",11.5316,11.7677,11.4627,11.7382,3996600.0],["2026-06-29",11.7087,11.7087,11.5414,11.63,2261500.0],["2026-06-30",11.51,12.02,11.31,11.8,2308400.0],["2026-07-01",11.84,12.27,11.82,12.15,1839100.0],["2026-07-02",12.28,12.55,12.27,12.51,2176000.0],["2026-07-06",12.49,12.71,12.46,12.57,2157253.11845],["2026-07-07",12.74,12.79,12.19,12.19,1926193.586454],["2026-07-08",12.04,12.13,11.625,11.68,2186881.50544],["2026-07-09",11.7,11.91,11.67,11.88,1743914.043105],["2026-07-10",11.99,12.099,11.83,12.01,2543858.653798],["2026-07-13",12.11,12.365,12.06,12.18,2778928.031592],["2026-07-14",12.22,12.51,12.055,12.47,2666649.2317],["2026-07-15",12.45,12.965,12.45,12.48,3387383.426843],["2026-07-16",12.46,12.85,12.46,12.75,2095370.344652],["2026-07-17",12.7,12.875,12.335,12.51,1582354.248681],["2026-07-20",12.46,12.5,12.115,12.13,1425525.698733],["2026-07-21",12.4,12.56,12.15,12.28,1495417.607687],["2026-07-22",12.33,12.33,11.985,12.05,1580585.259677],["2026-07-23",11.91,12.335,11.91,12.13,2279712.34588],["2026-07-24",12.22,12.475,12.175,12.28,1788281.578611],["2026-07-27",12.43,12.43,12.085,12.12,1180358.718884],["2026-07-28",12.16,12.21,11.84,12.01,1757497.917499],["2026-07-29",12.08,12.565,12.08,12.26,2170739.6428],["2026-07-30",12.33,12.355,11.855,12.04,1520837.161529],["2026-07-31",12.02,12.095,11.72,11.82,1676891.717995],["2026-08-03",11.82,11.975,11.77,11.9,1406769.582868],["2026-08-04",11.81,12.075,11.69,11.96,1977017.229727],["2026-08-05",11.5,11.905,11.115,11.8,3778375.127005],["2026-08-06",11.98,11.98,11.39,11.5,2565110.922269],["2026-08-07",11.57,11.845,11.44,11.69,1662049.942543],["2026-08-10",11.53,11.645,11.3625,11.385,639133.726902],["2026-08-11",11.47,11.66,11.41,11.49,1615266.595898],["2026-08-12",11.58,11.68,11.45,11.66,1713051.097886],["2026-08-13",11.75,11.95,11.695,11.89,1664331.476799],["2026-08-14",11.8,11.95,11.64,11.68,1496329.761675]]}