{"t":"DK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-05-04",9.1679,9.7598,9.1622,9.2476,7249500.0],["2006-05-05",9.2647,9.4183,9.2533,9.3443,752700.0],["2006-05-08",9.3899,9.6573,9.3785,9.5777,569400.0],["2006-05-09",9.7825,9.8224,9.589,9.646,412300.0],["2006-05-10",9.7598,9.8736,9.6915,9.8394,593800.0],["2006-05-11",9.8963,10.0785,9.8736,10.0614,848500.0],["2006-05-12",10.1581,10.2378,10.0728,10.0785,567500.0],["2006-05-15",10.0728,10.0728,9.2761,9.3273,560000.0],["2006-05-16",9.333,9.5321,9.1224,9.1395,407200.0],["2006-05-17",9.333,9.333,8.8777,8.9175,285400.0],["2006-05-18",8.9744,9.1053,8.8777,8.8777,105400.0],["2006-05-19",8.9346,8.946,8.2802,8.6216,361500.0],["2006-05-22",8.6216,8.6501,8.4964,8.6159,441900.0],["2006-05-23",8.6728,9.2761,8.6728,9.1053,254000.0],["2006-05-24",9.2704,9.333,8.7354,8.9631,206400.0],["2006-05-25",9.0086,9.0313,8.4736,8.724,312300.0],["2006-05-26",8.724,8.724,8.5988,8.6216,244300.0],["2006-05-30",8.6501,8.798,8.4167,8.5362,406500.0],["2006-05-31",8.5362,8.6159,8.4054,8.4224,223000.0],["2006-06-01",8.4793,8.5932,8.1094,8.3428,307500.0],["2006-06-02",8.394,8.6045,8.3086,8.5362,190200.0],["2006-06-05",8.5932,8.7639,8.5419,8.559,275100.0],["2006-06-06",8.4281,8.4736,8.0355,8.1663,302700.0],["2006-06-07",8.1834,8.4452,7.8704,8.246,301100.0],["2006-06-08",8.3086,8.3484,7.8932,8.0582,351600.0],["2006-06-09",8.1948,8.3655,8.0924,8.1663,182700.0],["2006-06-12",8.1094,8.1379,7.381,7.5119,252100.0],["2006-06-13",7.4834,7.5859,6.8745,6.9883,549300.0],["2006-06-14",7.1135,7.1704,6.9997,7.1078,283700.0],["2006-06-15",7.2558,7.6542,7.2274,7.5005,436600.0],["2006-06-16",7.5005,7.9273,7.4038,7.8249,117100.0],["2006-06-19",7.9387,7.9387,7.6257,7.768,163000.0],["2006-06-20",7.8249,8.007,7.3981,7.9672,113900.0],["2006-06-21",8.0127,8.4224,8.0127,8.3029,230400.0],["2006-06-22",8.485,8.485,8.1094,8.2403,93300.0],["2006-06-23",8.2517,8.2574,8.1151,8.1379,124800.0],["2006-06-26",8.1379,8.2176,8.0241,8.2176,129600.0],["2006-06-27",8.3655,8.3769,8.0981,8.1891,89700.0],["2006-06-28",8.3371,8.5818,8.2517,8.5078,257300.0],["2006-06-29",8.4793,8.946,8.411,8.8663,346400.0],["2006-06-30",9.1053,9.1053,8.6501,8.6501,577800.0],["2006-07-03",8.6501,8.7582,8.5419,8.6558,82700.0],["2006-07-05",8.7013,8.7184,8.4395,8.6501,107400.0],["2006-07-06",8.5932,8.6501,8.5135,8.6045,77800.0],["2006-07-07",8.5362,8.798,8.5362,8.633,102700.0],["2006-07-10",8.6444,8.8891,8.6444,8.8891,190000.0],["2006-07-11",8.7468,8.8492,8.7127,8.8436,92800.0],["2006-07-12",8.8322,8.8435,8.707,8.7923,106200.0],["2006-07-13",8.7639,8.7696,8.5476,8.6614,168400.0],["2006-07-14",8.5647,8.9631,8.4964,8.7013,216500.0],["2006-07-17",8.7753,8.9175,8.5704,8.8037,79200.0],["2006-07-18",8.8492,8.8606,8.5761,8.6956,93100.0],["2006-07-19",8.5932,8.8777,8.5647,8.8379,119500.0],["2006-07-20",8.9346,8.9574,8.6557,8.7866,75100.0],["2006-07-21",8.7923,8.7923,8.5647,8.6216,63200.0],["2006-07-24",8.7639,8.7923,8.7013,8.7923,207300.0],["2006-07-25",8.7753,9.0427,8.6501,8.9687,100400.0],["2006-07-26",8.8549,9.0996,8.5932,9.037,129000.0],["2006-07-27",9.1053,9.2476,8.9972,9.0769,75100.0],["2006-07-28",9.1736,9.185,9.0541,9.1224,89000.0],["2006-07-31",9.1395,9.276,9.0598,9.276,173400.0],["2006-08-01",9.4183,9.4183,9.185,9.3102,145400.0],["2006-08-02",9.4183,9.4183,9.2476,9.3671,177500.0],["2006-08-03",9.3671,9.4013,9.2248,9.2704,115700.0],["2006-08-04",9.3842,9.3899,9.0484,9.1053,97300.0],["2006-08-07",9.1053,9.2191,8.9631,9.0769,159500.0],["2006-08-08",9.1053,9.1224,8.9403,8.9858,138500.0],["2006-08-09",9.6744,9.8964,9.2931,9.8565,928800.0],["2006-08-10",9.7427,9.9476,9.7313,9.9476,449000.0],["2006-08-11",9.959,10.7671,9.9476,10.5849,679000.0],["2006-08-14",10.7272,11.2394,10.6532,10.9833,622300.0],["2006-08-15",11.0914,11.0971,10.4427,10.7443,426600.0],["2006-08-16",10.8809,11.0345,10.5565,10.9776,429200.0],["2006-08-17",10.989,11.2678,10.6988,10.9947,417200.0],["2006-08-18",11.0402,11.3247,10.9036,11.3247,348600.0],["2006-08-21",11.9507,11.9507,11.5239,11.6662,710600.0],["2006-08-22",11.9394,12.3263,11.78,12.315,888000.0],["2006-08-23",12.7475,13.0036,11.8654,12.3946,1160500.0],["2006-08-24",12.4629,12.6336,11.9564,12.1272,559900.0],["2006-08-25",12.2182,12.6223,12.1727,12.3036,418200.0],["2006-08-28",12.406,12.4174,11.3817,11.6434,807400.0],["2006-08-29",11.6434,11.6605,10.8353,11.3418,839500.0],["2006-08-30",11.4386,11.6321,11.1028,11.4101,493800.0],["2006-08-31",11.5182,12.1385,11.2792,11.8995,423000.0],["2006-09-01",11.9052,12.3832,11.9052,12.0076,294000.0],["2006-09-05",12.0077,12.0077,11.4386,11.5069,424100.0],["2006-09-06",11.1313,11.1825,10.528,10.8922,776800.0],["2006-09-07",10.4768,10.7784,10.4028,10.6988,451900.0],["2006-09-08",10.6191,10.8012,10.0557,10.2776,428600.0],["2006-09-11",9.8167,9.9476,9.2761,9.35,922700.0],["2006-09-12",9.1224,9.5492,9.111,9.498,547400.0],["2006-09-13",9.5947,9.9988,9.5606,9.9817,472800.0],["2006-09-14",10.1297,10.1467,9.6232,9.6744,281500.0],["2006-09-15",9.7882,10.1581,9.572,10.1069,356500.0],["2006-09-18",10.0614,10.5679,9.9589,10.215,340300.0],["2006-09-19",10.2207,10.4711,9.4297,9.6289,571900.0],["2006-09-20",9.572,10.3004,9.35,9.7996,435100.0],["2006-09-21",9.7996,9.8736,9.4468,9.4525,364200.0],["2006-09-22",9.5208,9.572,9.2761,9.3557,236900.0],["2006-09-25",9.2704,9.6061,9.1053,9.5549,201800.0],["2006-09-26",9.6118,9.8793,9.6118,9.8338,163100.0],["2006-09-27",10.2093,10.528,9.7768,10.3232,565600.0],["2006-09-28",10.3516,10.4939,10.2947,10.4199,318000.0],["2006-09-29",10.4199,10.528,10.3971,10.528,280300.0],["2006-10-02",10.528,10.5622,10.0898,10.215,212200.0],["2006-10-03",9.9305,10.0159,9.4752,9.5663,508800.0],["2006-10-04",9.5094,9.7655,9.4639,9.737,184400.0],["2006-10-05",9.8167,10.0955,9.8053,9.9419,172400.0],["2006-10-06",10.0842,10.0842,9.6972,9.7768,177900.0],["2006-10-09",9.8508,9.9874,9.7598,9.9305,173200.0],["2006-10-10",9.9305,10.1297,9.7029,9.9134,160300.0],["2006-10-11",9.902,10.05,9.8679,9.9988,89800.0],["2006-10-12",10.2435,10.2776,9.8736,10.05,245400.0],["2006-10-13",10.0728,10.3687,10.0443,10.3459,225800.0],["2006-10-16",10.3289,10.511,10.3289,10.4939,200300.0],["2006-10-17",10.528,10.5849,10.4427,10.4882,301400.0],["2006-10-18",10.528,10.528,10.2207,10.2719,130800.0],["2006-10-19",10.3516,10.4996,10.272,10.4427,125800.0],["2006-10-20",10.4939,10.5167,10.3232,10.4256,101000.0],["2006-10-23",10.3232,10.437,10.2719,10.3061,154200.0],["2006-10-24",10.1866,10.3801,10.0671,10.3459,109800.0],["2006-10-25",10.3516,10.8126,10.3516,10.6703,332500.0],["2006-10-26",10.4256,10.6703,10.363,10.6703,218400.0],["2006-10-27",10.6703,10.7045,10.5394,10.6703,222800.0],["2006-10-30",10.6589,10.6589,10.4768,10.5508,82100.0],["2006-10-31",10.4996,10.6931,10.4996,10.602,235800.0],["2006-11-01",10.602,10.602,10.2435,10.4085,135400.0],["2006-11-02",10.4085,10.4313,10.2321,10.3232,205900.0],["2006-11-03",10.3061,10.5167,10.3061,10.4541,186000.0],["2006-11-06",10.511,10.5793,10.4541,10.4939,202200.0],["2006-11-07",10.5053,10.5849,10.4825,10.4939,121400.0],["2006-11-08",10.4939,10.6817,10.4882,10.6419,164700.0],["2006-11-09",9.5037,10.3004,9.5037,10.3004,613100.0],["2006-11-10",10.2435,10.3402,10.1923,10.2492,170200.0],["2006-11-13",10.2435,10.2435,9.5094,9.663,378800.0],["2006-11-14",9.7199,9.8053,9.4468,9.6687,338800.0],["2006-11-15",9.6573,9.8907,9.6061,9.8167,367600.0],["2006-11-16",9.827,9.827,9.6616,9.7813,348700.0],["2006-11-17",9.7585,9.9011,9.7471,9.8384,173200.0],["2006-11-20",9.8441,9.8555,9.5874,9.7471,171300.0],["2006-11-21",9.5874,9.7072,9.5361,9.6558,266600.0],["2006-11-22",9.5532,9.7015,9.5247,9.5247,116500.0],["2006-11-24",9.4733,9.6844,9.4733,9.5532,65400.0],["2006-11-27",9.5019,9.5817,9.2224,9.2224,181500.0],["2006-11-28",9.2224,9.2737,9.0114,9.0285,248800.0],["2006-11-29",8.9886,9.4106,8.9657,9.4106,638800.0],["2006-11-30",9.5817,9.8212,9.422,9.7186,311100.0],["2006-12-01",9.7186,9.7813,9.4448,9.7414,175900.0],["2006-12-04",9.7357,9.8726,9.6673,9.8498,177200.0],["2006-12-05",9.941,9.941,9.7642,9.8098,172000.0],["2006-12-06",9.7642,10.095,9.7642,10.0722,181500.0],["2006-12-07",10.0722,10.1406,9.9809,10.0038,73400.0],["2006-12-08",10.0608,10.0893,9.9068,10.0608,79300.0],["2006-12-11",10.1235,10.1749,9.8954,10.1349,162900.0],["2006-12-12",10.1634,10.2205,9.9923,10.2091,306200.0],["2006-12-13",10.152,10.192,9.9524,10.0437,182200.0],["2006-12-14",9.9809,10.2376,9.9809,10.0209,169900.0],["2006-12-15",10.0266,10.1806,10.0266,10.152,164100.0],["2006-12-18",10.152,10.152,9.6958,9.7471,127700.0],["2006-12-19",9.6958,9.8783,9.5247,9.8498,194900.0],["2006-12-20",9.9809,9.9923,9.6844,9.7243,118200.0],["2006-12-21",9.6844,9.7414,9.5019,9.5019,103300.0],["2006-12-22",9.4676,9.633,9.3536,9.3764,63800.0],["2006-12-26",9.3764,9.5532,9.3764,9.5475,48900.0],["2006-12-27",9.5247,9.5874,9.4676,9.5703,40200.0],["2006-12-28",9.5532,9.5532,9.4448,9.4904,46100.0],["2006-12-29",9.4961,9.4961,9.1882,9.3479,103500.0],["2007-01-03",9.268,9.3422,9.0171,9.0798,142300.0],["2007-01-04",8.5836,8.9315,8.5551,8.7433,297100.0],["2007-01-05",8.6749,8.9144,8.5551,8.7832,286000.0],["2007-01-08",8.7889,8.9144,8.6692,8.7889,171000.0],["2007-01-09",8.6977,8.7604,8.595,8.6749,225400.0],["2007-01-10",8.6178,8.652,8.4581,8.5095,161200.0],["2007-01-11",8.4524,9.0057,8.4524,8.6806,198700.0],["2007-01-12",8.8346,8.9087,8.749,8.8403,91100.0],["2007-01-16",8.8403,8.8688,8.6635,8.8346,89300.0],["2007-01-17",8.7832,8.9315,8.7376,8.8289,66000.0],["2007-01-18",8.7604,8.8289,8.6121,8.6863,73400.0],["2007-01-19",8.6863,9.0513,8.6692,8.9828,178900.0],["2007-01-22",9.0969,9.0969,8.6349,8.692,167100.0],["2007-01-23",8.7547,9.114,8.692,9.0741,124200.0],["2007-01-24",9.0228,9.3935,8.9714,9.3764,134400.0],["2007-01-25",9.4049,9.4049,9.2053,9.2623,294800.0],["2007-01-26",9.2509,9.6387,9.211,9.6216,190500.0],["2007-01-29",9.6615,9.7528,9.5589,9.6901,140100.0],["2007-01-30",9.6958,9.8783,9.5817,9.8098,121600.0],["2007-01-31",9.6958,9.7129,9.4391,9.7072,147300.0],["2007-02-01",9.7072,9.7072,9.6216,9.6844,49500.0],["2007-02-02",9.6901,9.7756,9.5874,9.5874,89000.0],["2007-02-05",9.5532,9.6387,9.3479,9.3878,98800.0],["2007-02-06",9.4733,9.5532,9.2167,9.2509,84900.0],["2007-02-07",9.1539,9.1882,9.0684,9.114,112400.0],["2007-02-08",9.0228,9.1026,8.9486,9.0057,144200.0],["2007-02-09",8.9886,9.0912,8.7376,8.8117,140100.0],["2007-02-12",8.7547,8.8688,8.6007,8.6806,225100.0],["2007-02-13",8.6749,8.806,8.6578,8.7946,274000.0],["2007-02-14",8.7946,9.3022,8.7946,9.2794,202900.0],["2007-02-15",9.2325,9.3354,9.1411,9.1925,82600.0],["2007-02-16",9.1925,9.1925,8.9581,9.1125,89400.0],["2007-02-20",9.1011,9.204,8.9753,9.204,97600.0],["2007-02-21",9.1125,9.4498,9.0668,9.4498,131100.0],["2007-02-22",9.4269,9.7242,9.3812,9.7185,294900.0],["2007-02-23",9.7356,9.9243,9.6899,9.9243,280000.0],["2007-02-26",9.9757,10.0386,9.8442,10.0157,160700.0],["2007-02-27",9.7699,10.0043,9.507,9.6327,246700.0],["2007-02-28",9.6384,9.7185,9.2611,9.4326,130100.0],["2007-03-01",9.3412,9.4155,9.0039,9.3469,90100.0],["2007-03-02",9.2954,9.404,9.1068,9.1239,88800.0],["2007-03-05",9.0039,9.3469,8.981,9.1525,104800.0],["2007-03-06",9.2897,9.4212,9.1925,9.3069,93200.0],["2007-03-07",9.364,9.547,9.3526,9.4955,83200.0],["2007-03-08",9.6613,9.6727,9.404,9.5984,198000.0],["2007-03-09",9.6785,10.0443,9.5927,10.0329,171300.0],["2007-03-12",9.9529,9.9986,9.7871,9.97,126200.0],["2007-03-13",9.9471,10.0615,9.8671,9.9586,287000.0],["2007-03-14",10.05,10.0672,9.8042,9.9929,153000.0],["2007-03-15",9.9586,9.9986,9.9243,9.9643,233800.0],["2007-03-16",9.9586,9.9929,9.8671,9.9529,116300.0],["2007-03-19",10.0558,10.0615,9.8042,10.05,137800.0],["2007-03-20",10.0157,10.2959,9.9872,10.2501,171400.0],["2007-03-21",10.2901,10.5245,10.2901,10.4616,140200.0],["2007-03-22",10.5531,10.8332,10.5245,10.7704,184100.0],["2007-03-23",10.8047,10.919,10.7189,10.7303,134600.0],["2007-03-26",10.7132,10.8618,10.6274,10.7875,141300.0],["2007-03-27",10.7475,10.7761,10.5245,10.7646,156900.0],["2007-03-28",10.8161,10.9476,10.8046,10.9476,219400.0],["2007-03-29",11.0047,11.0047,10.8618,10.9647,113600.0],["2007-03-30",10.9876,11.0219,10.7646,10.9361,129600.0],["2007-04-02",11.0047,11.1419,10.9247,11.1362,142900.0],["2007-04-03",11.1362,11.1648,10.6789,10.7246,176700.0],["2007-04-04",10.7246,11.0905,10.6789,11.0905,141400.0],["2007-04-05",11.0905,11.1477,10.9533,10.959,98800.0],["2007-04-09",11.0162,11.262,11.0162,11.222,248100.0],["2007-04-10",11.302,11.3763,11.2048,11.2677,174700.0],["2007-04-11",11.302,11.3763,11.0791,11.182,169400.0],["2007-04-12",11.3469,11.4915,11.2196,11.4857,112800.0],["2007-04-13",11.532,11.5725,11.4973,11.5205,78900.0],["2007-04-16",11.5725,11.6304,11.3642,11.3642,172400.0],["2007-04-17",11.3295,11.37,10.9939,11.0518,224300.0],["2007-04-18",11.1038,11.1386,10.8377,10.9765,97500.0],["2007-04-19",10.9187,10.965,10.803,10.855,98400.0],["2007-04-20",10.9823,11.1038,10.855,11.0749,179100.0],["2007-04-23",11.0575,11.1559,10.9534,10.9592,109900.0],["2007-04-24",10.9939,11.1791,10.9939,11.1791,99900.0],["2007-04-25",11.1848,11.6246,11.1848,11.5262,213900.0],["2007-04-26",11.5262,11.561,11.0807,11.3642,86800.0],["2007-04-27",11.37,11.4799,11.1675,11.3179,60600.0],["2007-04-30",11.3121,11.4973,11.0228,11.0344,105900.0],["2007-05-01",10.9881,11.2832,10.8492,11.2774,106600.0],["2007-05-02",11.2716,12.4405,11.2659,12.3884,423100.0],["2007-05-03",12.3884,12.643,11.7288,12.5967,432200.0],["2007-05-04",12.5388,12.643,12.3132,12.5099,186900.0],["2007-05-07",12.5099,12.5678,12.2553,12.3652,147100.0],["2007-05-08",12.3826,12.562,12.0296,12.3595,123300.0],["2007-05-09",12.0586,12.4868,12.047,12.2611,175600.0],["2007-05-10",12.2032,12.5157,11.5725,12.209,173600.0],["2007-05-11",12.4231,12.4405,12.0239,12.4347,131400.0],["2007-05-14",12.4752,12.9786,12.4405,12.6256,476900.0],["2007-05-15",12.6719,12.7124,12.4,12.4463,429100.0],["2007-05-16",12.5099,12.6256,12.0586,12.3363,239900.0],["2007-05-17",12.3537,12.562,12.128,12.2148,211700.0],["2007-05-18",12.2958,13.6556,12.2611,13.5861,711200.0],["2007-05-21",13.5399,13.8523,13.1406,13.4588,451600.0],["2007-05-22",13.4589,14.1011,13.4241,13.835,368100.0],["2007-05-23",13.7945,13.8812,13.5919,13.7366,133800.0],["2007-05-24",13.7829,13.7829,13.3894,13.5167,169500.0],["2007-05-25",13.6672,14.0317,13.5283,13.6324,167800.0],["2007-05-29",13.6324,13.887,13.5167,13.7829,130100.0],["2007-05-30",13.7829,13.7829,13.0422,13.6614,321000.0],["2007-05-31",13.9796,14.1763,13.7077,13.8002,204800.0],["2007-06-01",13.887,14.4657,13.8234,13.8986,336000.0],["2007-06-04",13.8986,14.159,13.835,14.0606,232700.0],["2007-06-05",14.1416,14.3847,13.8755,14.0433,233200.0],["2007-06-06",14.3962,14.3962,13.6151,14.0259,210500.0],["2007-06-07",14.0606,14.0606,13.32,13.3489,318300.0],["2007-06-08",13.482,13.6961,13.3142,13.5977,319900.0],["2007-06-11",13.7308,14.0259,13.725,13.8118,166900.0],["2007-06-12",13.6672,13.835,13.4646,13.4878,147400.0],["2007-06-13",13.6324,14.1127,13.6324,14.0953,188200.0],["2007-06-14",14.2805,14.2805,13.916,14.0028,123100.0],["2007-06-15",14.1937,14.2574,13.8234,14.1011,167700.0],["2007-06-18",14.1879,14.917,14.1879,14.5814,489800.0],["2007-06-19",14.5814,15.1484,14.564,15.0501,302700.0],["2007-06-20",15.4204,15.4898,15.0211,15.0617,275100.0],["2007-06-21",15.1889,15.8486,15.1369,15.8312,455500.0],["2007-06-22",15.7386,16.0569,15.432,15.7618,375700.0],["2007-06-25",15.7618,16.4851,15.5998,15.9585,423000.0],["2007-06-26",15.9817,16.3288,15.6634,15.756,344800.0],["2007-06-27",15.6113,15.7386,15.1542,15.4898,371500.0],["2007-06-28",15.4898,15.7386,15.3799,15.5593,242900.0],["2007-06-29",15.5188,15.7329,15.3683,15.4204,265200.0],["2007-07-02",15.4204,16.1553,15.3973,15.9122,340600.0],["2007-07-03",16.0858,16.6471,15.9701,16.2594,271100.0],["2007-07-05",16.433,17.029,16.4272,16.6818,515600.0],["2007-07-06",16.8959,16.9075,16.5487,16.5834,276600.0],["2007-07-09",17.0521,17.0521,16.7686,16.9827,505200.0],["2007-07-10",16.9537,17.3588,16.8149,17.1968,363900.0],["2007-07-11",17.3299,17.7407,17.029,17.2141,415300.0],["2007-07-12",16.838,16.9364,16.3578,16.5429,536500.0],["2007-07-13",16.786,17.0753,16.7165,16.9017,386600.0],["2007-07-16",17.2604,17.515,17.081,17.1852,490000.0],["2007-07-17",17.5266,17.5497,17.0521,17.1563,438100.0],["2007-07-18",17.0695,17.4803,16.8496,17.4803,398000.0],["2007-07-19",17.7696,17.7754,17.3125,17.5208,279700.0],["2007-07-20",17.5729,17.5729,17.029,17.1736,224800.0],["2007-07-23",17.5902,17.8043,17.3588,17.5208,395500.0],["2007-07-24",17.3588,17.3588,15.9585,16.2999,622000.0],["2007-07-25",16.3751,16.5719,15.5303,15.756,652800.0],["2007-07-26",15.3567,15.7676,14.5525,15.2526,456100.0],["2007-07-27",15.1022,15.5361,14.755,14.9864,223400.0],["2007-07-30",15.0443,15.4609,14.8533,15.3973,177800.0],["2007-07-31",15.9701,16.2536,15.322,15.322,274600.0],["2007-08-01",15.1195,15.5303,14.1821,14.4425,530300.0],["2007-08-02",14.3789,14.7029,14.1069,14.5062,333800.0],["2007-08-03",14.5293,14.674,13.7713,13.8465,254200.0],["2007-08-06",13.7829,14.5293,13.5514,14.4136,422400.0],["2007-08-07",15.1889,15.1889,13.7134,13.9333,664700.0],["2007-08-08",14.0317,14.6624,13.7945,14.0433,531300.0],["2007-08-09",13.4531,14.0491,13.0191,13.2911,600800.0],["2007-08-10",12.9612,15.8833,12.3537,14.9806,694100.0],["2007-08-13",15.6229,16.0684,15.2757,15.6808,655000.0],["2007-08-14",15.6692,15.837,15.1079,15.6229,305400.0],["2007-08-15",15.5361,15.7386,15.1658,15.2931,233100.0],["2007-08-16",14.8631,15.037,14.0867,14.6661,324600.0],["2007-08-17",15.3325,15.8308,15.0775,15.4426,240500.0],["2007-08-20",15.2977,15.5295,14.3938,14.782,269400.0],["2007-08-21",14.7472,15.3383,14.6835,14.7994,185800.0],["2007-08-22",14.8921,15.5179,14.782,15.4832,269000.0],["2007-08-23",15.7034,16.08,15.4252,15.8888,231100.0],["2007-08-24",16.0163,16.4219,15.7671,16.248,173300.0],["2007-08-27",16.2249,16.3813,15.9757,16.248,565300.0],["2007-08-28",15.9467,16.0568,15.1934,15.2977,211600.0],["2007-08-29",15.4716,15.7439,15.2746,15.6918,145400.0],["2007-08-30",15.5875,16.1495,15.3962,15.5933,188100.0],["2007-08-31",15.9815,16.0916,15.6802,15.8888,118700.0],["2007-09-04",15.883,16.4219,15.6222,16.2538,273700.0],["2007-09-05",16.109,16.1901,14.8342,15.0544,654800.0],["2007-09-06",15.1876,15.4716,14.811,15.1645,307200.0],["2007-09-07",14.9327,15.1934,14.8226,15.1413,252300.0],["2007-09-10",14.9732,15.0659,14.2721,14.5213,304100.0],["2007-09-11",14.5444,14.614,14.2895,14.4865,319100.0],["2007-09-12",14.6429,15.3904,14.6024,15.1934,367600.0],["2007-09-13",15.1934,15.6164,15.066,15.3731,261600.0],["2007-09-14",15.234,15.489,14.979,15.3789,171000.0],["2007-09-17",15.263,16.08,15.1992,15.7323,293600.0],["2007-09-18",15.9409,16.0394,15.3846,15.8714,196600.0],["2007-09-19",15.8772,16.0916,15.6454,15.6802,266700.0],["2007-09-20",15.5817,15.7323,15.3209,15.686,228200.0],["2007-09-21",15.8366,16.2249,15.657,16.2075,235700.0],["2007-09-24",16.1669,16.2249,15.657,15.9062,209900.0],["2007-09-25",15.9583,16.3118,15.8946,16.109,358600.0],["2007-09-26",16.3118,16.3118,15.7497,16.109,165400.0],["2007-09-27",16.1495,16.1727,14.6256,15.1645,727000.0],["2007-09-28",15.0312,15.0659,14.3126,14.5328,344900.0],["2007-10-01",14.5329,15.037,14.4807,14.782,269300.0],["2007-10-02",14.8689,14.9674,14.5155,14.7646,158000.0],["2007-10-03",14.6314,14.7762,14.104,14.162,196500.0],["2007-10-04",14.2373,14.6777,14.2373,14.4865,352500.0],["2007-10-05",14.417,14.8805,14.417,14.6429,229200.0],["2007-10-08",14.5444,15.0254,14.4865,14.7878,201700.0],["2007-10-09",14.7588,14.9674,14.5966,14.8515,133500.0],["2007-10-10",14.3474,15.1123,13.9186,14.9964,587700.0],["2007-10-11",15.0659,15.1645,14.2547,14.2779,260500.0],["2007-10-12",14.3184,14.6835,14.2721,14.359,279000.0],["2007-10-15",14.3127,14.7183,14.2199,14.5271,247100.0],["2007-10-16",14.3416,14.5502,14.2663,14.3706,146000.0],["2007-10-17",14.4633,14.4807,13.9882,14.2199,232300.0],["2007-10-18",14.2257,14.6314,14.2199,14.417,173500.0],["2007-10-19",14.33,14.4285,13.7622,13.8143,269600.0],["2007-10-22",13.8143,13.8143,13.1711,13.5999,256700.0],["2007-10-23",13.7853,13.8491,13.4203,13.4724,196100.0],["2007-10-24",13.4724,13.6926,13.2059,13.5652,284100.0],["2007-10-25",13.8143,13.8491,13.4898,13.739,174100.0],["2007-10-26",14.2489,14.4749,14.0809,14.3069,241900.0],["2007-10-29",14.1098,14.1678,13.8665,14.0577,176100.0],["2007-10-30",13.907,14.191,13.6868,13.7274,124800.0],["2007-10-31",13.7564,14.0635,13.739,13.9012,195500.0],["2007-11-01",13.6876,13.951,13.3482,13.395,178300.0],["2007-11-02",13.711,13.7579,13.3365,13.5004,170700.0],["2007-11-05",13.2839,13.6057,13.2839,13.5296,108700.0],["2007-11-06",13.635,13.7462,13.4887,13.6467,112700.0],["2007-11-07",13.8632,14.0739,13.0966,13.1376,210000.0],["2007-11-08",12.7221,13.1551,11.7097,12.9737,342600.0],["2007-11-09",12.6109,12.7513,12.447,12.605,140500.0],["2007-11-12",12.4529,12.7396,12.4061,12.5758,173600.0],["2007-11-13",12.6694,12.687,12.289,12.6401,239700.0],["2007-11-14",12.6753,12.7864,12.289,12.3417,185100.0],["2007-11-15",12.1427,12.4821,12.0784,12.1837,193400.0],["2007-11-16",12.2715,12.4236,11.9087,12.0842,263200.0],["2007-11-19",12.0081,12.0725,11.6395,11.9555,136000.0],["2007-11-20",11.9964,12.2071,11.4932,11.6863,179900.0],["2007-11-21",11.5927,11.8326,11.4405,11.7682,125300.0],["2007-11-23",11.739,11.8735,11.4873,11.657,48900.0],["2007-11-26",11.6453,11.7507,11.3293,11.4288,155000.0],["2007-11-27",11.3352,11.3761,10.9138,11.0601,274800.0],["2007-11-28",10.8787,11.1713,10.8319,11.0016,258700.0],["2007-11-29",10.8026,11.2181,10.8026,10.8553,259800.0],["2007-11-30",11.066,11.1655,10.7149,10.7909,422100.0],["2007-12-03",10.9606,11.0952,10.8261,10.9021,245200.0],["2007-12-04",10.9138,11.0601,10.7383,10.9723,363100.0],["2007-12-05",11.1186,11.1479,10.6798,10.8261,233700.0],["2007-12-06",10.8904,11.0133,10.6622,10.7909,344700.0],["2007-12-07",10.6798,10.8787,10.6563,10.7734,489800.0],["2007-12-10",10.908,10.9431,10.6973,10.75,213000.0],["2007-12-11",10.7441,10.8904,10.4749,10.551,261200.0],["2007-12-12",10.7675,10.7675,10.6095,10.6622,246200.0],["2007-12-13",10.551,10.7149,10.2409,10.4281,261400.0],["2007-12-14",10.3052,10.592,10.2994,10.5042,337800.0],["2007-12-17",11.0835,11.6453,10.709,11.5517,572100.0],["2007-12-18",11.8618,11.8618,11.1011,11.4054,251300.0],["2007-12-19",11.4112,11.6161,11.341,11.5809,157400.0],["2007-12-20",11.6161,11.6161,11.2591,11.4347,142800.0],["2007-12-21",11.3937,11.7858,11.3937,11.7858,191900.0],["2007-12-24",11.8209,11.9204,11.7214,11.9145,57500.0],["2007-12-26",12.0023,12.2481,11.856,12.131,116600.0],["2007-12-27",12.0433,12.0433,11.739,11.8092,175900.0],["2007-12-28",11.8794,11.9672,11.7682,11.856,81200.0],["2007-12-31",11.856,11.856,11.7097,11.8384,132800.0],["2008-01-02",11.7975,11.9789,11.7214,11.8092,158000.0],["2008-01-03",11.7858,11.8209,11.4581,11.5107,189700.0],["2008-01-04",11.3527,11.4522,11.2006,11.3527,221200.0],["2008-01-07",11.3644,11.4171,10.9372,10.9723,426200.0],["2008-01-08",10.8904,10.9723,10.5335,10.592,380700.0],["2008-01-09",10.5803,10.5803,9.8137,10.1414,307000.0],["2008-01-10",10.1004,10.434,10.036,10.3403,170000.0],["2008-01-11",10.2116,10.2643,9.8371,9.9249,193200.0],["2008-01-14",10.1823,10.592,9.6908,9.9073,480200.0],["2008-01-15",9.7083,9.7844,9.4684,9.6849,428100.0],["2008-01-16",9.6908,9.7025,9.3221,9.3923,376900.0],["2008-01-17",9.5094,9.7786,9.2519,9.2519,445900.0],["2008-01-18",9.2519,9.3455,8.9651,9.1231,358900.0],["2008-01-22",8.772,9.17,8.7486,9.1524,248500.0],["2008-01-23",8.971,9.1231,8.6784,9.0412,290300.0],["2008-01-24",9.0997,9.2753,8.9593,9.0588,270900.0],["2008-01-25",9.2519,9.3397,8.8891,9.0061,245800.0],["2008-01-28",9.012,9.2226,8.8891,9.2168,172400.0],["2008-01-29",9.3923,9.6615,9.3748,9.6264,313100.0],["2008-01-30",9.72,9.8371,9.4918,9.5503,326200.0],["2008-01-31",9.4216,9.7551,9.3631,9.6147,233000.0],["2008-02-01",9.7083,9.9073,9.5971,9.7844,203800.0],["2008-02-04",9.6849,9.8429,9.6206,9.7727,200700.0],["2008-02-05",9.5913,9.7551,9.5386,9.7317,176300.0],["2008-02-06",9.8429,9.9366,9.5503,9.5503,210000.0],["2008-02-07",9.5152,9.644,9.3514,9.5445,285400.0],["2008-02-08",9.5094,10.0477,9.4918,9.8312,198700.0],["2008-02-11",9.8137,9.8605,9.5913,9.8488,157700.0],["2008-02-12",9.8488,9.9775,9.603,9.644,187700.0],["2008-02-13",9.644,9.7786,9.5679,9.7434,140800.0],["2008-02-14",9.6557,9.72,9.4626,9.4918,109700.0],["2008-02-15",9.473,9.473,9.1446,9.3499,101000.0],["2008-02-19",9.4144,10.0185,9.4144,9.8015,173900.0],["2008-02-20",9.7311,10.0009,9.7311,9.9599,127200.0],["2008-02-21",10.0655,10.0655,9.3323,9.473,223300.0],["2008-02-22",9.561,9.608,8.8923,9.2032,172800.0],["2008-02-25",9.2091,9.8719,9.2091,9.8015,319600.0],["2008-02-26",9.1856,9.9247,9.1798,9.7957,349800.0],["2008-02-27",9.6431,10.0831,9.6373,10.0772,233300.0],["2008-02-28",10.0596,10.1828,9.4613,9.6373,169700.0],["2008-02-29",9.4379,9.5317,9.1504,9.256,284400.0],["2008-03-03",9.2384,9.6549,9.1563,9.2677,194000.0],["2008-03-04",9.1152,9.3147,8.8513,8.9041,213600.0],["2008-03-05",8.9451,8.9745,8.6929,8.8044,233900.0],["2008-03-06",8.7985,8.8278,8.2178,8.253,217300.0],["2008-03-07",8.2119,8.3644,8.1826,8.2764,242800.0],["2008-03-10",8.2647,8.3234,8.0711,8.1357,186700.0],["2008-03-11",8.3175,8.7809,8.2706,8.775,267000.0],["2008-03-12",8.7809,8.7809,8.2178,8.2999,239900.0],["2008-03-13",8.1239,8.341,7.7251,8.2999,348400.0],["2008-03-14",8.2999,8.3586,7.8541,7.9304,211400.0],["2008-03-17",7.6664,7.8365,7.5374,7.555,357700.0],["2008-03-18",7.6019,7.9597,7.5256,7.86,323100.0],["2008-03-19",7.8189,8.077,7.6547,7.6547,347600.0],["2008-03-20",7.772,7.901,7.5198,7.901,393300.0],["2008-03-24",7.7896,8.0594,7.7896,7.8541,174400.0],["2008-03-25",7.8013,7.9128,7.6136,7.6136,148500.0],["2008-03-26",7.6723,8.0066,7.508,7.8307,245900.0],["2008-03-27",7.8307,7.8659,7.6312,7.6547,152400.0],["2008-03-28",7.7192,7.7192,7.4611,7.4611,200200.0],["2008-03-31",7.5902,7.5902,7.3555,7.4318,276000.0],["2008-04-01",7.6019,7.6019,7.4611,7.5432,247200.0],["2008-04-02",7.5491,7.7251,7.4435,7.7251,280700.0],["2008-04-03",7.5667,7.7016,7.3673,7.4377,191400.0],["2008-04-04",7.4142,7.5667,7.2265,7.2265,153000.0],["2008-04-07",7.3731,7.6136,7.3145,7.508,355200.0],["2008-04-08",7.508,7.684,7.4259,7.5374,256400.0],["2008-04-09",7.5667,7.6957,7.4377,7.467,204500.0],["2008-04-10",7.5315,7.5315,7.3145,7.3731,182200.0],["2008-04-11",7.3614,7.379,7.0329,7.0564,149300.0],["2008-04-14",7.0564,7.1972,6.9567,7.0036,172000.0],["2008-04-15",7.0388,7.0388,6.8335,6.8746,94900.0],["2008-04-16",6.898,7.1268,6.898,7.0329,203600.0],["2008-04-17",6.9801,7.25,6.9684,7.2148,159100.0],["2008-04-18",7.291,7.3849,7.1092,7.1444,143800.0],["2008-04-21",7.1268,7.1326,6.898,6.9097,126900.0],["2008-04-22",6.8921,6.8921,6.5754,6.5813,187400.0],["2008-04-23",6.5754,6.6047,6.3408,6.3525,147400.0],["2008-04-24",6.4698,6.6341,6.3642,6.6165,160300.0],["2008-04-25",6.6869,6.6869,6.417,6.4874,159100.0],["2008-04-28",6.5285,6.593,6.4522,6.4581,136300.0],["2008-04-29",6.4992,6.5637,6.4522,6.5109,128400.0],["2008-04-30",6.5109,6.5695,6.4229,6.4698,178200.0],["2008-05-01",6.4229,6.4757,6.3056,6.4405,178500.0],["2008-05-02",6.464,6.4992,6.2997,6.4757,122600.0],["2008-05-05",6.4992,6.6341,6.3642,6.6341,179400.0],["2008-05-06",6.8218,6.9508,6.4112,6.5695,239500.0],["2008-05-07",6.6693,6.6869,6.3115,6.417,166200.0],["2008-05-08",6.3994,6.3994,6.0006,6.071,207300.0],["2008-05-09",6.0123,6.0416,5.9536,5.9536,79000.0],["2008-05-12",5.9771,6.2821,5.9771,6.2411,269100.0],["2008-05-13",6.2469,6.6106,6.2469,6.6047,426400.0],["2008-05-14",6.7455,7.0857,6.6399,7.0681,448400.0],["2008-05-15",7.1376,7.4082,7.0316,7.3494,265200.0],["2008-05-16",7.3847,7.4553,7.1434,7.3494,198300.0],["2008-05-19",7.4259,7.5612,7.2847,7.3906,311800.0],["2008-05-20",7.3553,7.4435,7.1022,7.4023,278800.0],["2008-05-21",7.6495,8.4733,7.573,8.0437,801900.0],["2008-05-22",8.1202,8.3144,8.0378,8.0908,231200.0],["2008-05-23",8.0025,8.1143,7.6848,7.726,254400.0],["2008-05-27",7.7966,7.7966,7.5965,7.6259,232100.0],["2008-05-28",7.6495,7.6613,7.4318,7.4906,340300.0],["2008-05-29",7.5553,7.5906,7.3906,7.5259,242500.0],["2008-05-30",7.4965,7.6671,7.42,7.6671,282900.0],["2008-06-02",7.6495,7.8495,7.4906,7.6201,520800.0],["2008-06-03",7.6377,7.8378,7.5436,7.7554,715600.0],["2008-06-04",7.8025,8.0084,7.7377,7.7495,345900.0],["2008-06-05",7.826,7.8672,7.7377,7.826,233300.0],["2008-06-06",7.8025,7.8025,7.2729,7.2847,271000.0],["2008-06-09",7.267,7.2847,6.8198,6.9198,407200.0],["2008-06-10",6.861,6.8904,6.6197,6.6374,251700.0],["2008-06-11",6.6256,6.6727,6.2843,6.5491,335300.0],["2008-06-12",6.5197,6.7845,6.4785,6.7021,235300.0],["2008-06-13",6.7374,6.9904,6.7198,6.9198,215400.0],["2008-06-16",6.861,6.9022,6.402,6.4373,299400.0],["2008-06-17",6.4844,6.6374,6.455,6.4785,161300.0],["2008-06-18",6.3903,6.455,6.0431,6.1196,218200.0],["2008-06-19",6.149,6.455,6.0843,6.4138,219400.0],["2008-06-20",6.4138,6.4373,6.1019,6.1961,214200.0],["2008-06-23",6.1961,6.1961,5.8724,5.9254,305800.0],["2008-06-24",5.8783,5.9078,5.7489,5.8724,489900.0],["2008-06-25",5.8842,6.249,5.8724,5.9431,538600.0],["2008-06-26",6.0254,6.0254,5.4547,5.5135,351900.0],["2008-06-27",5.4782,5.4782,5.2017,5.3017,716800.0],["2008-06-30",5.3841,5.5841,5.3723,5.4194,307700.0],["2008-07-01",5.3546,5.4076,5.2193,5.3429,197300.0],["2008-07-02",5.3429,5.4723,5.337,5.4135,390300.0],["2008-07-03",5.3958,5.4135,5.0134,5.1193,163700.0],["2008-07-07",5.084,5.59,5.084,5.4841,478000.0],["2008-07-08",5.5076,5.5665,5.284,5.3899,399400.0],["2008-07-09",5.3664,5.4959,5.2075,5.2487,334200.0],["2008-07-10",5.2311,5.237,4.9663,5.0663,256900.0],["2008-07-11",5.0369,5.0369,4.3426,4.778,621200.0],["2008-07-14",4.725,4.8957,4.3955,4.5367,355800.0],["2008-07-15",4.5014,4.7368,4.319,4.5779,477400.0],["2008-07-16",4.4838,4.8074,4.472,4.8074,288800.0],["2008-07-17",4.7544,4.7721,4.5485,4.6368,497200.0],["2008-07-18",4.6015,4.6662,4.3837,4.4426,466900.0],["2008-07-21",4.3837,4.7721,4.3661,4.6544,585700.0],["2008-07-22",4.6191,5.0075,4.5956,4.8839,494100.0],["2008-07-23",4.9898,5.031,4.8133,4.8721,510300.0],["2008-07-24",4.8427,4.8427,4.525,4.5367,436700.0],["2008-07-25",4.6309,4.7544,4.5662,4.7191,430400.0],["2008-07-28",4.7956,4.7956,4.5191,4.5367,286200.0],["2008-07-29",4.6368,4.7839,4.5838,4.7074,496000.0],["2008-07-30",4.8192,4.9427,4.6662,4.7191,470400.0],["2008-07-31",4.7721,4.7721,4.6544,4.7015,404000.0],["2008-08-01",4.7074,4.7309,4.5956,4.6838,279200.0],["2008-08-04",4.7133,4.7368,4.472,4.5308,324600.0],["2008-08-05",4.5603,4.7486,4.5603,4.7074,515200.0],["2008-08-06",4.7074,5.3605,4.6191,5.3429,827300.0],["2008-08-07",5.1958,5.1958,4.3602,4.4308,730900.0],["2008-08-08",4.4308,4.7603,4.4308,4.7133,493400.0],["2008-08-11",4.7133,4.9898,4.7133,4.8839,394200.0],["2008-08-12",4.9486,4.978,4.6838,4.9427,571000.0],["2008-08-13",5.0192,5.1722,4.9369,5.084,500900.0],["2008-08-14",5.1428,5.1605,5.0075,5.0134,248500.0],["2008-08-15",5.0075,5.1487,4.8839,4.9486,314600.0],["2008-08-18",5.0428,5.0663,4.6662,4.7074,189300.0],["2008-08-19",4.6721,4.7074,4.5014,4.6721,259100.0],["2008-08-20",4.6721,4.7368,4.4955,4.6073,206700.0],["2008-08-21",4.5779,4.6485,4.4367,4.5603,188300.0],["2008-08-22",4.5603,4.6132,4.4838,4.5426,146300.0],["2008-08-25",4.5237,4.5296,4.3699,4.3877,196900.0],["2008-08-26",4.3759,4.6124,4.3049,4.5769,198000.0],["2008-08-27",4.5592,4.8075,4.5178,4.7898,201600.0],["2008-08-28",4.8489,4.8667,4.6597,4.8075,231900.0],["2008-08-29",4.8253,4.8312,4.6479,4.6715,168400.0],["2008-09-02",4.7543,4.9376,4.4646,4.4764,204900.0],["2008-09-03",4.4823,4.843,4.3759,4.8016,425200.0],["2008-09-04",4.9081,5.0795,4.8312,4.8548,442200.0],["2008-09-05",4.7425,5.0322,4.5887,5.0086,462000.0],["2008-09-08",5.1446,5.2629,5.0145,5.0795,421200.0],["2008-09-09",5.115,5.1742,4.7011,4.7247,489600.0],["2008-09-10",4.7898,4.7898,4.5296,4.6183,422000.0],["2008-09-11",4.5828,5.0382,4.571,5.0204,599400.0],["2008-09-12",5.05,5.8128,5.05,5.6768,639100.0],["2008-09-15",5.3752,5.5881,5.115,5.1682,453900.0],["2008-09-16",4.9081,5.5763,4.9081,5.4284,477800.0],["2008-09-17",5.3456,5.6236,5.1564,5.2451,435800.0],["2008-09-18",5.387,5.8483,5.3043,5.7832,693900.0],["2008-09-19",6.2977,6.3568,5.7655,6.3568,604900.0],["2008-09-22",6.3982,6.3982,5.6768,5.7241,489100.0],["2008-09-23",5.5999,5.9606,5.4166,5.4639,512100.0],["2008-09-24",5.5526,5.9074,5.4817,5.7123,454200.0],["2008-09-25",5.7655,5.9547,5.659,5.9133,491200.0],["2008-09-26",5.8246,5.9902,5.4935,5.9429,460300.0],["2008-09-29",5.7477,5.7951,5.115,5.4935,442400.0],["2008-09-30",5.7359,5.7359,5.3043,5.4816,658500.0],["2008-10-01",5.3752,5.3752,5.1682,5.2333,425900.0],["2008-10-02",5.1682,5.2274,4.8489,4.8667,216300.0],["2008-10-03",4.9021,5.0914,4.7721,4.8962,388000.0],["2008-10-06",4.7721,4.778,4.2694,4.6538,447300.0],["2008-10-07",4.7602,4.7661,4.1393,4.1393,348300.0],["2008-10-08",3.9678,4.1866,3.5953,3.9087,413000.0],["2008-10-09",3.8851,3.9619,3.2346,3.2523,328100.0],["2008-10-10",2.9626,3.2464,2.7142,2.9626,633600.0],["2008-10-13",3.2582,3.5066,3.1281,3.477,186400.0],["2008-10-14",3.5243,3.6249,3.1459,3.1636,289700.0],["2008-10-15",3.0335,3.1281,2.6669,2.6669,331400.0],["2008-10-16",2.661,2.8443,2.4363,2.8147,548200.0],["2008-10-17",2.7142,3.2346,2.6137,2.8147,511100.0],["2008-10-20",2.8798,3.3469,2.862,2.9567,261200.0],["2008-10-21",2.868,3.0986,2.868,2.9507,387200.0],["2008-10-22",2.8857,3.0454,2.6492,2.7379,360100.0],["2008-10-23",2.8088,2.9685,2.4126,2.6373,747800.0],["2008-10-24",2.4836,2.5723,2.3653,2.5013,210400.0],["2008-10-27",2.5368,2.5664,2.3062,2.3239,173000.0],["2008-10-28",2.4895,2.4895,2.253,2.4777,283400.0],["2008-10-29",2.5191,2.6965,2.4422,2.4481,231700.0],["2008-10-30",2.5841,2.8325,2.525,2.7793,205900.0],["2008-10-31",2.732,3.3055,2.6787,3.3055,412800.0],["2008-11-03",3.2937,3.2937,3.0099,3.0217,250900.0],["2008-11-04",3.0513,3.5598,3.0513,3.5598,256300.0],["2008-11-05",3.548,3.548,3.2523,3.5066,403800.0],["2008-11-06",3.5539,3.6367,2.9685,3.2109,575400.0],["2008-11-07",3.205,3.4593,2.7201,2.8857,599000.0],["2008-11-10",2.9567,3.0217,2.797,2.9567,419300.0],["2008-11-11",2.9507,3.1281,2.797,3.0394,428900.0],["2008-11-12",2.9271,2.9567,2.6787,2.6846,184400.0],["2008-11-13",2.7497,3.1873,2.5072,3.1873,304100.0],["2008-11-14",3.14,3.412,2.9921,3.2582,337100.0],["2008-11-17",3.2346,3.2523,2.8443,2.862,233900.0],["2008-11-18",2.8502,3.2109,2.7497,3.2109,436000.0],["2008-11-19",3.2109,3.2109,2.862,2.862,386000.0],["2008-11-20",2.8029,2.8029,2.4245,2.4836,272200.0],["2008-11-21",2.3869,2.4705,2.0945,2.2974,321100.0],["2008-11-24",2.2974,2.6555,2.2258,2.6495,288800.0],["2008-11-25",2.6495,2.8404,2.4884,2.8404,196500.0],["2008-11-26",2.7569,3.1328,2.733,3.1328,274600.0],["2008-11-28",3.0374,3.288,3.0016,3.282,94900.0],["2008-12-01",3.1806,3.3656,3.0016,3.0553,395900.0],["2008-12-02",3.1388,3.5625,2.9896,3.3477,791700.0],["2008-12-03",3.3477,3.4372,3.2164,3.3715,200100.0],["2008-12-04",3.3417,3.4312,2.924,2.9419,250600.0],["2008-12-05",2.8762,2.924,2.5242,2.912,334400.0],["2008-12-08",2.9837,3.0254,2.5779,2.7509,284100.0],["2008-12-09",2.745,3.0851,2.6017,2.9777,464500.0],["2008-12-10",2.9658,3.2104,2.9598,3.0612,142800.0],["2008-12-11",3.0433,3.2223,2.9419,2.9837,141300.0],["2008-12-12",2.93,3.2283,2.8524,3.1507,137000.0],["2008-12-15",3.103,3.1865,2.7211,2.7211,100200.0],["2008-12-16",2.7509,3.1448,2.7509,3.1448,164600.0],["2008-12-17",3.1507,3.2522,2.8941,3.2522,253000.0],["2008-12-18",3.1985,3.2582,2.9896,3.1865,152700.0],["2008-12-19",3.103,3.2761,3.0911,3.1686,247100.0],["2008-12-22",3.1686,3.1746,2.924,3.0493,196500.0],["2008-12-23",3.103,3.1865,2.918,3.0135,150300.0],["2008-12-24",3.0314,3.1328,2.912,3.1209,65300.0],["2008-12-26",3.1388,3.2522,3.0732,3.2522,73900.0],["2008-12-29",3.2462,3.2701,3.0493,3.0732,134200.0],["2008-12-30",2.9896,3.0612,2.8703,2.9837,580300.0],["2008-12-31",3.0195,3.2402,2.8941,3.1567,273800.0],["2009-01-02",3.1686,3.2761,3.1448,3.2761,170900.0],["2009-01-05",3.282,3.5446,3.2582,3.4968,209500.0],["2009-01-06",3.6281,3.6401,3.4789,3.5804,351600.0],["2009-01-07",3.5506,3.6281,3.3775,3.6281,205300.0],["2009-01-08",3.6043,3.8131,3.5565,3.7952,93400.0],["2009-01-09",3.7892,3.7892,3.4372,3.467,100600.0],["2009-01-12",3.3715,3.5685,3.3298,3.4133,121500.0],["2009-01-13",3.4014,3.6997,3.282,3.652,107200.0],["2009-01-14",3.6759,3.7296,3.4789,3.5804,159600.0],["2009-01-15",3.6043,3.9384,3.5506,3.9086,193100.0],["2009-01-16",4.0518,4.0518,3.5326,3.8012,291300.0],["2009-01-20",4.1771,4.1771,3.7057,3.7892,327200.0],["2009-01-21",3.8788,4.4218,3.7892,4.4218,327300.0],["2009-01-22",4.3442,4.3442,3.9086,3.9623,197500.0],["2009-01-23",3.837,4.195,3.8191,4.0339,260500.0],["2009-01-26",4.0279,4.3323,3.9802,4.2965,283000.0],["2009-01-27",4.3024,4.4098,4.0697,4.3502,211500.0],["2009-01-28",4.38,4.5769,4.2428,4.4337,389700.0],["2009-01-29",4.3561,4.4158,4.2129,4.2607,207900.0],["2009-01-30",4.4039,4.4039,4.0041,4.1473,268700.0],["2009-02-02",3.9981,4.4098,3.9981,4.3323,409300.0],["2009-02-03",4.3621,4.4337,4.2129,4.374,282000.0],["2009-02-04",4.3979,4.5292,4.3263,4.3919,336800.0],["2009-02-05",4.3681,4.5411,4.2607,4.4337,255400.0],["2009-02-06",4.4158,4.6127,4.38,4.6008,142200.0],["2009-02-09",4.4994,4.8932,4.4994,4.75,199800.0],["2009-02-10",4.7261,4.9051,4.6187,4.7022,233300.0],["2009-02-11",4.6545,4.7918,4.4456,4.5352,204700.0],["2009-02-12",4.4755,4.8097,4.2249,4.7918,212000.0],["2009-02-13",4.7906,5.0903,4.7186,5.0783,272200.0],["2009-02-17",4.9884,4.9884,4.5207,4.5267,217100.0],["2009-02-18",4.5387,4.5867,4.143,4.179,237400.0],["2009-02-19",4.233,4.4428,4.0651,4.113,217500.0],["2009-02-20",4.0291,4.0531,3.4655,3.8013,417900.0],["2009-02-23",3.7953,3.8552,3.5315,3.5734,350200.0],["2009-02-24",3.7353,3.9092,3.5135,3.8492,328600.0],["2009-02-25",3.7893,4.0291,3.6814,3.9392,301200.0],["2009-02-26",4.0171,4.227,3.9751,4.149,249000.0],["2009-02-27",4.0471,4.3169,3.9392,4.0771,152400.0],["2009-03-02",3.9811,4.0051,3.5494,3.5914,271000.0],["2009-03-03",3.5854,3.7593,3.5554,3.5554,465400.0],["2009-03-04",3.6694,3.9452,3.5554,3.8432,284900.0],["2009-03-05",3.9931,4.4248,3.5734,3.6094,242200.0],["2009-03-06",3.7233,4.0891,3.6754,4.0171,212700.0],["2009-03-09",3.9452,4.2569,3.9452,4.167,182300.0],["2009-03-10",4.2869,4.6527,4.2869,4.5927,287800.0],["2009-03-11",4.6766,5.0364,4.6646,4.8205,399700.0],["2009-03-12",4.7726,5.2462,4.6287,5.1083,289500.0],["2009-03-13",5.0724,5.2882,4.8745,5.2762,215100.0],["2009-03-16",5.3242,5.9717,5.3242,5.7738,574400.0],["2009-03-17",5.7139,6.0437,5.7019,5.9357,691700.0],["2009-03-18",5.9117,6.1396,5.8578,5.9777,320400.0],["2009-03-19",6.0616,6.3254,5.9537,5.9837,310800.0],["2009-03-20",6.0377,6.4514,5.8458,6.1935,275800.0],["2009-03-23",6.4274,6.961,6.2775,6.5593,423900.0],["2009-03-24",6.5533,6.5533,5.9657,6.0017,471900.0],["2009-03-25",6.0377,6.4454,5.9477,6.3614,458900.0],["2009-03-26",6.6492,6.8651,6.4993,6.7871,245200.0],["2009-03-27",6.5953,6.6732,6.3195,6.4574,336100.0],["2009-03-30",6.1756,6.2895,5.7619,6.0437,566400.0],["2009-03-31",6.0736,6.4873,6.0616,6.2115,311900.0],["2009-04-01",6.0916,6.2175,5.8098,6.0916,452700.0],["2009-04-02",6.2955,6.7991,6.0257,6.4993,543400.0],["2009-04-03",6.4394,6.8051,6.4394,6.6792,469000.0],["2009-04-06",6.8291,6.8291,6.2595,6.2955,378400.0],["2009-04-07",6.0556,6.7212,6.0556,6.5113,513400.0],["2009-04-08",6.5953,7.0749,6.4454,7.021,276100.0],["2009-04-09",7.1648,7.4406,6.919,7.1349,322300.0],["2009-04-13",7.1049,7.1049,6.6312,6.973,262700.0],["2009-04-14",6.8711,7.0929,6.5953,6.6192,281400.0],["2009-04-15",6.4394,6.4394,5.8398,6.0017,625000.0],["2009-04-16",6.0077,6.1995,5.7918,6.1036,381600.0],["2009-04-17",6.1276,6.2055,6.1096,6.1516,314300.0],["2009-04-20",6.0317,6.0317,5.576,5.7019,262600.0],["2009-04-21",5.6539,6.0556,5.588,5.9297,378900.0],["2009-04-22",5.8338,5.9177,5.6299,5.8038,345700.0],["2009-04-23",5.7978,5.9837,5.7499,5.9357,336000.0],["2009-04-24",5.9777,6.2955,5.8458,6.2055,445400.0],["2009-04-27",6.1216,6.1216,5.8638,5.9597,203400.0],["2009-04-28",5.7738,6.0197,5.7738,5.9597,217800.0],["2009-04-29",6.0197,6.1756,5.9297,6.1216,193900.0],["2009-04-30",6.1216,6.2715,5.9957,6.1576,298400.0],["2009-05-01",6.1636,6.3734,5.9957,6.2355,238900.0],["2009-05-04",6.2355,6.5113,6.2115,6.4933,135300.0],["2009-05-05",6.4753,6.5833,6.2475,6.4873,103600.0],["2009-05-06",6.5713,6.8411,6.3374,6.8051,217200.0],["2009-05-07",6.6612,6.6612,5.8518,6.1036,525500.0],["2009-05-08",6.1696,6.2235,5.9537,6.1576,285200.0],["2009-05-11",6.1576,6.3794,5.8758,6.3314,188800.0],["2009-05-12",6.3135,6.3674,5.7918,6.0017,212400.0],["2009-05-13",5.7798,5.8638,5.6719,5.7199,243500.0],["2009-05-14",5.618,5.9597,5.504,5.9417,174400.0],["2009-05-15",5.8938,5.8938,5.4621,5.522,129800.0],["2009-05-18",5.558,5.7858,5.516,5.528,178700.0],["2009-05-19",5.528,5.7319,5.3901,5.6479,103700.0],["2009-05-20",5.6539,5.9477,5.6539,5.7379,177000.0],["2009-05-21",5.624,5.6959,5.522,5.6599,155700.0],["2009-05-22",5.7069,5.7069,5.4841,5.5022,104100.0],["2009-05-26",5.454,5.6708,5.436,5.4902,239100.0],["2009-05-27",5.4601,5.8875,5.4601,5.6888,161300.0],["2009-05-28",5.8152,6.032,5.7671,5.8393,239200.0],["2009-05-29",5.8815,6.2005,5.8694,6.1704,139800.0],["2009-06-01",6.2607,6.5015,6.2607,6.357,156700.0],["2009-06-02",6.345,6.4413,6.0621,6.0741,299000.0],["2009-06-03",5.9597,5.9597,5.4902,5.6647,233600.0],["2009-06-04",5.6647,5.7972,5.5323,5.6888,136300.0],["2009-06-05",5.7671,5.7671,5.3577,5.4781,137000.0],["2009-06-08",5.4781,5.5684,5.3577,5.43,128900.0],["2009-06-09",5.4781,5.5022,5.1952,5.3035,215900.0],["2009-06-10",5.3758,5.6346,5.2253,5.5203,270400.0],["2009-06-11",5.5142,5.5805,5.3878,5.4119,109900.0],["2009-06-12",5.3758,5.3878,5.0929,5.2734,363600.0],["2009-06-15",5.2253,5.2614,5.129,5.1892,143500.0],["2009-06-16",5.3216,5.3216,5.0086,5.0086,180700.0],["2009-06-17",5.0387,5.0989,4.9363,5.0447,164700.0],["2009-06-18",5.0266,5.4179,5.0026,5.3637,288100.0],["2009-06-19",5.4661,5.4841,5.2674,5.3698,336200.0],["2009-06-22",5.3036,5.3216,4.846,4.8701,215100.0],["2009-06-23",4.9002,4.9965,4.8099,4.8521,155000.0],["2009-06-24",4.828,4.9664,4.7858,4.822,89700.0],["2009-06-25",4.7678,5.2193,4.7678,5.2132,150800.0],["2009-06-26",5.1591,5.1771,4.9845,5.1591,340000.0],["2009-06-29",5.147,5.2012,5.0447,5.1651,207600.0],["2009-06-30",5.141,5.1591,5.0507,5.1049,206100.0],["2009-07-01",5.141,5.2795,5.129,5.135,92900.0],["2009-07-02",5.0868,5.1952,5.0266,5.1952,200700.0],["2009-07-06",5.0266,5.0266,4.8521,4.9183,119100.0],["2009-07-07",4.9123,4.9544,4.6353,4.6414,151100.0],["2009-07-08",4.6534,4.7557,4.3343,4.4066,197600.0],["2009-07-09",4.4487,4.6414,4.3765,4.4246,168400.0],["2009-07-10",4.3945,4.3945,4.238,4.2741,156300.0],["2009-07-13",4.3223,4.3464,4.1236,4.3464,132900.0],["2009-07-14",4.3163,4.4246,4.2681,4.4246,110900.0],["2009-07-15",4.4969,4.6293,4.4608,4.6113,111100.0],["2009-07-16",4.5691,4.6173,4.4307,4.539,81700.0],["2009-07-17",4.5511,4.7256,4.5511,4.6955,205100.0],["2009-07-20",4.7317,4.8761,4.7016,4.8521,124800.0],["2009-07-21",4.9664,4.9845,4.7979,4.9544,179700.0],["2009-07-22",4.8822,4.9604,4.8641,4.9183,127600.0],["2009-07-23",4.8942,5.3818,4.8942,5.2614,276900.0],["2009-07-24",5.2253,5.2494,5.135,5.1832,94900.0],["2009-07-27",5.1771,5.3758,5.1591,5.3216,158900.0],["2009-07-28",5.2674,5.2734,5.0929,5.1832,163500.0],["2009-07-29",5.141,5.1711,4.9965,5.1169,147200.0],["2009-07-30",5.1651,5.2614,5.1591,5.2072,100500.0],["2009-07-31",5.1952,5.2253,5.1169,5.129,94800.0],["2009-08-03",5.1591,5.2193,5.0567,5.141,156900.0],["2009-08-04",5.129,5.1591,5.0266,5.0688,126700.0],["2009-08-05",5.0808,5.0808,4.8882,4.9604,115000.0],["2009-08-06",5.0026,5.2373,4.8521,4.8761,126700.0],["2009-08-07",5.0026,5.0327,4.8159,4.8882,196100.0],["2009-08-10",4.8641,4.9123,4.8039,4.8159,129600.0],["2009-08-11",4.8099,4.84,4.545,4.6835,163700.0],["2009-08-12",4.6835,4.7557,4.5751,4.5992,123600.0],["2009-08-13",4.6654,4.7256,4.4909,4.4909,216400.0],["2009-08-14",4.4909,4.4909,4.232,4.232,153400.0],["2009-08-17",4.226,4.3103,4.1176,4.226,184700.0],["2009-08-18",4.2501,4.3524,4.2139,4.3524,156900.0],["2009-08-19",4.3223,4.5691,4.3223,4.4909,240300.0],["2009-08-20",4.4969,4.7016,4.4547,4.7016,143100.0],["2009-08-21",4.7196,4.8159,4.7196,4.7979,193100.0],["2009-08-24",4.839,4.8995,4.8269,4.8632,134000.0],["2009-08-25",4.8995,5.087,4.8995,5.0023,266500.0],["2009-08-26",5.0084,5.2019,4.9963,5.1475,118000.0],["2009-08-27",5.1414,5.1475,4.96,5.0386,134400.0],["2009-08-28",5.087,5.1112,4.839,4.8995,84400.0],["2009-08-31",4.9055,4.96,4.7846,4.8934,118100.0],["2009-09-01",4.8874,5.1354,4.833,4.8693,243200.0],["2009-09-02",4.839,4.966,4.7906,4.8995,336400.0],["2009-09-03",4.9902,5.0507,4.8934,5.0326,107200.0],["2009-09-04",4.9963,5.1052,4.9842,5.1052,79900.0],["2009-09-08",5.1717,5.1959,5.1052,5.1293,134000.0],["2009-09-09",5.1293,5.2624,5.0507,5.081,81500.0],["2009-09-10",5.0931,5.1717,4.9358,5.0326,117700.0],["2009-09-11",5.0568,5.1233,4.9539,5.0023,66400.0],["2009-09-14",5.0084,5.1233,4.9721,5.081,114000.0],["2009-09-15",5.0628,5.0991,5.0326,5.0386,52300.0],["2009-09-16",5.0507,5.1535,5.0507,5.1354,78100.0],["2009-09-17",5.0931,5.5649,5.0931,5.3834,157600.0],["2009-09-18",5.3955,5.3955,5.1959,5.2019,182300.0],["2009-09-21",5.1838,5.1959,5.0568,5.081,122200.0],["2009-09-22",5.1112,5.214,5.0628,5.1414,167700.0],["2009-09-23",5.1354,5.2624,5.0568,5.1777,124000.0],["2009-09-24",5.1777,5.2261,5.081,5.1656,135200.0],["2009-09-25",5.1596,5.2685,5.1112,5.2019,112300.0],["2009-09-28",5.2019,5.2806,5.1596,5.2261,59500.0],["2009-09-29",5.2201,5.3108,5.1898,5.2866,114300.0],["2009-09-30",5.3169,5.3169,5.0628,5.1838,172100.0],["2009-10-01",5.1596,5.1596,4.96,4.9963,120900.0],["2009-10-02",4.9237,4.9842,4.8511,4.9479,65700.0],["2009-10-05",4.96,5.1656,4.9116,5.1656,81700.0],["2009-10-06",5.1777,5.2624,4.9479,5.0205,174500.0],["2009-10-07",4.9902,5.1475,4.9479,5.1354,101200.0],["2009-10-08",5.1475,5.208,5.1112,5.1112,56100.0],["2009-10-09",5.1052,5.1656,5.0689,5.1052,56600.0],["2009-10-12",5.0689,5.0931,4.839,4.8874,843000.0],["2009-10-13",4.8511,4.96,4.7422,4.8451,294900.0],["2009-10-14",4.9055,4.9297,4.7967,4.8451,132600.0],["2009-10-15",4.8088,4.9539,4.712,4.9237,555000.0],["2009-10-16",4.8753,4.8753,4.718,4.8572,174300.0],["2009-10-19",4.8874,4.9297,4.8027,4.9297,150600.0],["2009-10-20",4.9116,4.9297,4.7241,4.7846,605500.0],["2009-10-21",4.7846,4.8995,4.7241,4.7422,177100.0],["2009-10-22",4.718,4.7846,4.6394,4.7483,80500.0],["2009-10-23",4.7906,4.8209,4.5547,4.5668,110700.0],["2009-10-26",4.5608,4.6636,4.5487,4.5608,494900.0],["2009-10-27",4.5426,4.6152,4.3733,4.3793,86200.0],["2009-10-28",4.3551,4.4216,4.1676,4.1736,181800.0],["2009-10-29",4.2281,4.3914,4.1676,4.3854,94800.0],["2009-10-30",4.3612,4.3793,4.0769,4.0829,167900.0],["2009-11-02",4.1253,4.1615,4.0285,4.089,124100.0],["2009-11-03",4.0224,4.1676,3.8894,4.0587,157700.0],["2009-11-04",4.089,4.1676,4.0224,4.0527,126400.0],["2009-11-05",4.0769,4.4035,4.0648,4.3914,143700.0],["2009-11-06",4.3128,4.464,4.1192,4.4035,385000.0],["2009-11-09",4.4337,4.4882,4.2099,4.2523,137100.0],["2009-11-10",4.216,4.2946,4.1132,4.2402,194300.0],["2009-11-11",4.2644,4.3309,4.1615,4.2523,69000.0],["2009-11-12",4.2341,4.2704,4.1253,4.1615,132300.0],["2009-11-13",4.1676,4.2039,4.0527,4.089,63600.0],["2009-11-16",4.1011,4.2281,4.0466,4.0648,115900.0],["2009-11-17",4.0648,4.089,4.0406,4.0466,71900.0],["2009-11-18",4.0406,4.1736,4.0406,4.1676,147900.0],["2009-11-19",4.1555,4.1918,3.9982,4.0224,123000.0],["2009-11-20",3.9908,4.1368,3.8326,3.9908,376700.0],["2009-11-23",4.076,4.1976,4.0516,4.0942,80000.0],["2009-11-24",4.1185,4.1368,3.9908,4.1003,73200.0],["2009-11-25",4.0577,4.1064,3.9969,4.082,70400.0],["2009-11-27",3.9543,4.1125,3.9239,4.076,67800.0],["2009-11-30",4.0699,4.1976,3.8083,4.1794,607400.0],["2009-12-01",4.2037,4.2098,3.9725,3.9969,530100.0],["2009-12-02",3.9969,4.0212,3.8205,3.8752,287600.0],["2009-12-03",3.8995,3.9117,3.7414,3.7961,330200.0],["2009-12-04",3.8387,3.9239,3.7353,3.8083,80400.0],["2009-12-07",3.7961,3.8509,3.6501,3.7049,483000.0],["2009-12-08",3.6744,3.79,3.6501,3.7353,196300.0],["2009-12-09",3.7353,3.7353,3.5467,3.6927,317200.0],["2009-12-10",3.6866,3.7231,3.5589,3.5893,115800.0],["2009-12-11",3.6197,3.6197,3.4372,3.5284,308900.0],["2009-12-14",3.5589,3.6501,3.5041,3.6197,347100.0],["2009-12-15",3.5954,3.7109,3.5163,3.5589,406500.0],["2009-12-16",3.6075,3.7718,3.5041,3.7231,404400.0],["2009-12-17",3.717,4.0334,3.717,3.936,297800.0],["2009-12-18",3.9482,4.0455,3.7231,3.8022,386500.0],["2009-12-21",3.8083,4.155,3.784,4.1003,212000.0],["2009-12-22",4.0942,4.2463,4.0516,4.1064,174000.0],["2009-12-23",4.1185,4.3497,4.1185,4.3254,226900.0],["2009-12-24",4.3193,4.3436,4.2402,4.2706,48000.0],["2009-12-28",4.2706,4.3193,4.149,4.295,150300.0],["2009-12-29",4.2889,4.2889,4.2037,4.2585,40300.0],["2009-12-30",4.2463,4.295,4.1794,4.2889,81600.0],["2009-12-31",4.2828,4.2828,4.1429,4.1429,89300.0],["2010-01-04",4.301,4.5566,4.301,4.4471,445000.0],["2010-01-05",4.4836,4.66,4.4836,4.6235,154200.0],["2010-01-06",4.6539,4.7573,4.6296,4.6661,153000.0],["2010-01-07",4.6478,4.7086,4.5991,4.6965,118700.0],["2010-01-08",4.6417,4.6843,4.5748,4.66,204600.0],["2010-01-11",4.6965,4.806,4.6965,4.7573,170300.0],["2010-01-12",4.7269,4.7269,4.6052,4.6296,126500.0],["2010-01-13",4.6296,4.6721,4.3984,4.5931,212000.0],["2010-01-14",4.5931,4.66,4.5566,4.587,113700.0],["2010-01-15",4.6113,4.6235,4.5626,4.5809,199800.0],["2010-01-19",4.5748,4.6904,4.5322,4.5991,96600.0],["2010-01-20",4.5261,4.5444,4.3801,4.4775,216800.0],["2010-01-21",4.4836,4.5261,4.3497,4.3619,69400.0],["2010-01-22",4.3497,4.4714,4.222,4.295,147500.0],["2010-01-25",4.3497,4.3619,4.2706,4.3315,89000.0],["2010-01-26",4.3254,4.3619,4.2585,4.2828,65000.0],["2010-01-27",4.2524,4.4775,4.1003,4.441,263600.0],["2010-01-28",4.4836,4.4957,4.2585,4.3193,70800.0],["2010-01-29",4.3254,4.3923,4.1976,4.2463,123500.0],["2010-02-01",4.2646,4.3376,4.228,4.3315,53800.0],["2010-02-02",4.3193,4.4045,4.2828,4.3801,66400.0],["2010-02-03",4.3619,4.3801,4.2767,4.3436,67600.0],["2010-02-04",4.3254,4.3436,4.1733,4.1976,138300.0],["2010-02-05",4.1915,4.1915,3.9908,4.1611,130500.0],["2010-02-08",4.1611,4.1915,4.1185,4.1307,36500.0],["2010-02-09",4.1611,4.2463,4.1003,4.1672,46300.0],["2010-02-10",4.1368,4.2098,4.0942,4.155,53200.0],["2010-02-11",4.1307,4.1672,4.0699,4.155,55300.0],["2010-02-12",4.1064,4.1976,4.0577,4.1368,98300.0],["2010-02-16",4.1794,4.5505,4.155,4.5322,124100.0],["2010-02-17",4.5505,4.5505,4.441,4.5383,65500.0],["2010-02-18",4.5505,4.5505,4.4653,4.5322,38900.0],["2010-02-19",4.5322,4.5748,4.4653,4.5626,54300.0],["2010-02-22",4.5626,4.6174,4.5383,4.6113,24600.0],["2010-02-23",4.6101,4.6468,4.5551,4.5795,42800.0],["2010-02-24",4.5551,4.6407,4.4817,4.5673,69600.0],["2010-02-25",4.5123,4.5856,4.4756,4.5856,42600.0],["2010-02-26",4.5734,4.5734,4.445,4.445,56200.0],["2010-03-01",4.4572,4.5306,4.39,4.4267,42400.0],["2010-03-02",4.4511,4.7263,4.445,4.6651,100900.0],["2010-03-03",4.6896,4.7874,4.6896,4.7568,60400.0],["2010-03-04",4.7507,4.8852,4.7507,4.8424,43300.0],["2010-03-05",4.8791,4.928,4.7691,4.9219,73400.0],["2010-03-08",4.9036,4.9219,4.7691,4.8302,42600.0],["2010-03-09",4.8302,4.8669,4.7691,4.818,41400.0],["2010-03-10",4.7935,5.1604,4.7691,5.1176,141000.0],["2010-03-11",5.0992,5.0992,4.8424,4.8975,106900.0],["2010-03-12",4.9403,5.0136,4.8608,4.8791,38400.0],["2010-03-15",4.818,4.8241,4.5856,4.6407,168400.0],["2010-03-16",4.659,4.6835,4.6223,4.6468,46300.0],["2010-03-17",4.6407,4.6773,4.5795,4.6468,59500.0],["2010-03-18",4.6284,4.6712,4.5,4.5245,86000.0],["2010-03-19",4.3716,4.5489,4.3594,4.3716,217600.0],["2010-03-22",4.3288,4.4633,4.286,4.3839,60900.0],["2010-03-23",4.3716,4.4144,4.3227,4.3472,99800.0],["2010-03-24",4.3288,4.5,4.2677,4.4633,95600.0],["2010-03-25",4.4756,4.5061,4.3227,4.3288,52000.0],["2010-03-26",4.3349,4.4022,4.3349,4.3472,32000.0],["2010-03-29",4.3472,4.4511,4.3472,4.3961,57400.0],["2010-03-30",4.39,4.4633,4.3716,4.4083,39000.0],["2010-03-31",4.4022,4.4939,4.39,4.4511,54000.0],["2010-04-01",4.4205,4.5551,4.4205,4.5245,84600.0],["2010-04-05",4.5489,4.7996,4.5123,4.7813,86200.0],["2010-04-06",4.7752,4.9158,4.7691,4.7874,104700.0],["2010-04-07",4.7691,5.032,4.6529,4.6957,292200.0],["2010-04-08",4.6957,4.714,4.5489,4.5795,83600.0],["2010-04-09",4.5795,4.8913,4.5612,4.6957,501400.0],["2010-04-12",4.714,4.7507,4.5734,4.604,67500.0],["2010-04-13",4.5917,4.5917,4.4328,4.4389,43900.0],["2010-04-14",4.445,4.445,4.3839,4.3839,89000.0],["2010-04-15",4.3716,4.4022,4.2921,4.3227,140300.0],["2010-04-16",4.3105,4.3105,4.2066,4.2494,74900.0],["2010-04-19",4.2494,4.2616,4.1576,4.2432,72700.0],["2010-04-20",4.2799,4.4695,4.2799,4.4511,76100.0],["2010-04-21",4.4389,4.4572,4.3166,4.3411,68900.0],["2010-04-22",4.3166,4.4205,4.3105,4.3472,83500.0],["2010-04-23",4.2799,4.4756,4.2799,4.4633,66100.0],["2010-04-26",4.4572,4.5245,4.4022,4.4267,47200.0],["2010-04-27",4.4328,4.4633,4.1699,4.1943,43300.0],["2010-04-28",4.2066,4.2921,4.1821,4.2432,37700.0],["2010-04-29",4.2493,4.3777,4.2432,4.3594,39700.0],["2010-04-30",4.3472,4.3594,4.2677,4.286,29900.0],["2010-05-03",4.2922,4.4633,4.2922,4.4633,67300.0],["2010-05-04",4.4022,4.4022,4.2921,4.4022,94200.0],["2010-05-05",4.286,4.3594,4.1271,4.1332,65400.0],["2010-05-06",4.1271,4.2188,3.9742,4.0904,113400.0],["2010-05-07",4.1332,4.1699,3.8519,4.0048,148000.0],["2010-05-10",4.1638,4.1821,3.9192,4.0048,112900.0],["2010-05-11",3.9681,4.1454,3.9559,4.0659,66100.0],["2010-05-12",4.0843,4.2677,4.0843,4.2616,55400.0],["2010-05-13",4.2493,4.3411,4.1882,4.2677,43100.0],["2010-05-14",4.231,4.2983,4.1638,4.231,44800.0],["2010-05-17",4.2921,4.2921,4.1454,4.2494,64200.0],["2010-05-18",4.3166,4.39,4.2371,4.2677,76300.0],["2010-05-19",4.2677,4.2799,4.121,4.2066,80300.0],["2010-05-20",4.1332,4.176,3.8275,3.8275,97100.0],["2010-05-21",3.8078,4.0292,3.7278,3.9985,98700.0],["2010-05-24",4.0046,4.06,3.9493,3.9739,55500.0],["2010-05-25",3.7893,3.9185,3.7893,3.9001,61000.0],["2010-05-26",3.9001,4.0846,3.9001,3.9677,73100.0],["2010-05-27",4.0415,4.0846,3.9739,4.0662,53300.0],["2010-05-28",4.0415,4.1215,3.9985,4.0785,76400.0],["2010-06-01",4.0292,4.0292,3.8016,3.8078,99200.0],["2010-06-02",3.8078,4.0354,3.8016,4.0354,83400.0],["2010-06-03",4.06,4.1461,4.0292,4.0969,78000.0],["2010-06-04",4.0169,4.0908,4.0108,4.0231,110100.0],["2010-06-07",4.0538,4.2322,4.0538,4.0662,75900.0],["2010-06-08",4.0908,4.0908,4.0415,4.0662,91400.0],["2010-06-09",4.0785,4.1092,4.0046,4.0415,70400.0],["2010-06-10",4.1154,4.2999,4.0846,4.2938,58600.0],["2010-06-11",4.2384,4.386,4.2384,4.3676,82900.0],["2010-06-14",4.4598,4.5275,4.386,4.4722,84600.0],["2010-06-15",4.5521,4.7551,4.4845,4.7367,92400.0],["2010-06-16",4.7305,5.075,4.6444,5.0258,135300.0],["2010-06-17",5.075,5.075,4.7059,4.8166,227700.0],["2010-06-18",4.8474,4.8905,4.6751,4.7182,166500.0],["2010-06-21",4.792,4.792,4.5583,4.589,41400.0],["2010-06-22",4.589,4.5952,4.4845,4.5091,41900.0],["2010-06-23",4.4906,4.5583,4.3799,4.5275,74800.0],["2010-06-24",4.5521,4.6136,4.4906,4.5952,47300.0],["2010-06-25",4.6136,4.6259,4.4968,4.5521,399300.0],["2010-06-28",4.5829,4.6505,4.5214,4.6013,85300.0],["2010-06-29",4.5152,4.5152,4.4045,4.466,92700.0],["2010-06-30",4.4783,4.5952,4.4352,4.4906,82600.0],["2010-07-01",4.4845,4.5583,4.3491,4.5091,96800.0],["2010-07-02",4.5521,4.5521,4.3922,4.4106,39300.0],["2010-07-06",4.546,4.6629,4.4414,4.5275,149700.0],["2010-07-07",4.5583,4.6259,4.466,4.589,94200.0],["2010-07-08",4.6259,4.6444,4.5583,4.6259,187300.0],["2010-07-09",4.6013,4.7797,4.6013,4.7797,127500.0],["2010-07-12",4.7859,4.7859,4.6259,4.6628,32000.0],["2010-07-13",4.7121,4.7121,4.5644,4.6075,53700.0],["2010-07-14",4.5767,4.5767,4.4168,4.4352,45100.0],["2010-07-15",4.4291,4.4291,4.3491,4.4045,47200.0],["2010-07-16",4.3676,4.3676,4.1523,4.1953,54700.0],["2010-07-19",4.2199,4.2199,4.0908,4.1523,40100.0],["2010-07-20",4.1215,4.3061,4.0846,4.2999,37500.0],["2010-07-21",4.3184,4.3614,4.1892,4.1892,32700.0],["2010-07-22",4.2568,4.4229,4.2076,4.386,55100.0],["2010-07-23",4.3553,4.4845,4.3553,4.466,79700.0],["2010-07-26",4.466,4.4906,4.4352,4.466,79900.0],["2010-07-27",4.5091,4.5706,4.4783,4.5521,28800.0],["2010-07-28",4.5275,4.5521,4.4106,4.4291,28100.0],["2010-07-29",4.4537,4.5337,4.3799,4.5214,30400.0],["2010-07-30",4.4845,4.6136,4.4845,4.6136,92900.0],["2010-08-02",4.6136,4.6875,4.5398,4.546,172700.0],["2010-08-03",4.546,4.5706,4.3737,4.5275,31600.0],["2010-08-04",4.5398,4.6136,4.5029,4.589,33600.0],["2010-08-05",4.5829,4.6875,4.5829,4.6444,33800.0],["2010-08-06",4.5952,4.6136,4.5091,4.6136,98100.0],["2010-08-09",4.6567,4.6567,4.6075,4.6505,86000.0],["2010-08-10",4.5829,4.6259,4.5521,4.5583,48900.0],["2010-08-11",4.4598,4.4722,4.2876,4.2999,65300.0],["2010-08-12",4.2015,4.3799,4.183,4.3061,41600.0],["2010-08-13",4.2999,4.343,4.2199,4.2199,55200.0],["2010-08-16",4.183,4.2507,4.1707,4.2138,34600.0],["2010-08-17",4.2568,4.3184,4.2568,4.2876,33100.0],["2010-08-18",4.2691,4.2876,4.1769,4.183,36200.0],["2010-08-19",4.1523,4.2076,3.9985,4.0292,55100.0],["2010-08-20",4.0156,4.0775,3.9909,4.0713,45300.0],["2010-08-23",4.1332,4.2322,3.929,3.9352,50900.0],["2010-08-24",3.8486,3.9599,3.8486,3.9228,135100.0],["2010-08-25",3.9166,4.0775,3.9043,4.0589,44000.0],["2010-08-26",4.0651,4.1208,4.0404,4.0404,49300.0],["2010-08-27",4.0961,4.1332,4.0528,4.127,45800.0],["2010-08-30",4.0961,4.1394,4.0528,4.0528,65900.0],["2010-08-31",4.0589,4.1641,4.0589,4.1518,47600.0],["2010-09-01",4.2198,4.2755,4.1889,4.2755,31600.0],["2010-09-02",4.2879,4.3436,4.2322,4.3374,24300.0],["2010-09-03",4.3993,4.3993,4.3559,4.3931,15100.0],["2010-09-07",4.3621,4.3869,4.2631,4.2755,55100.0],["2010-09-08",4.3003,4.3559,4.1889,4.1951,65600.0],["2010-09-09",4.2569,4.2693,4.028,4.0466,55600.0],["2010-09-10",4.0466,4.1456,4.0466,4.0837,22100.0],["2010-09-13",4.1146,4.2013,4.0589,4.1579,35300.0],["2010-09-14",4.1332,4.2879,4.1332,4.2569,33900.0],["2010-09-15",4.2507,4.2507,4.1394,4.2322,17000.0],["2010-09-16",4.2322,4.2322,4.1641,4.1889,14400.0],["2010-09-17",4.2322,4.3003,4.127,4.2941,73900.0],["2010-09-20",4.3126,4.3312,4.2508,4.3064,56000.0],["2010-09-21",4.2879,4.2879,4.1641,4.1951,30500.0],["2010-09-22",4.1951,4.2013,4.1146,4.1456,31700.0],["2010-09-23",4.127,4.2074,4.1023,4.1518,26600.0],["2010-09-24",4.226,4.325,4.1394,4.3188,48500.0],["2010-09-27",4.325,4.7272,4.2693,4.3188,38100.0],["2010-09-28",4.3436,4.3992,4.2693,4.3992,28900.0],["2010-09-29",4.3745,4.4735,4.3312,4.4735,34800.0],["2010-09-30",4.4982,4.5106,4.3436,4.4302,43000.0],["2010-10-01",4.4673,4.4735,4.3683,4.4611,21400.0],["2010-10-04",4.4178,4.4302,4.2569,4.2941,36400.0],["2010-10-05",4.3498,4.3807,4.1579,4.3621,182100.0],["2010-10-06",4.3498,4.4487,4.325,4.3807,80800.0],["2010-10-07",4.424,4.424,4.1456,4.3869,53400.0],["2010-10-08",4.3745,4.3993,4.3188,4.3559,62400.0],["2010-10-11",4.3312,4.424,4.3003,4.4116,17900.0],["2010-10-12",4.3869,4.4178,4.3003,4.4116,28200.0],["2010-10-13",4.424,4.5292,4.3621,4.5044,56400.0],["2010-10-14",4.5106,4.5477,4.424,4.4611,29700.0],["2010-10-15",4.523,4.5354,4.424,4.523,47600.0],["2010-10-18",4.523,4.6406,4.4797,4.6282,34100.0],["2010-10-19",4.6591,4.7148,4.4426,4.6096,106300.0],["2010-10-20",4.622,4.6901,4.5601,4.5849,37300.0],["2010-10-21",4.622,4.622,4.4549,4.5292,87800.0],["2010-10-22",4.5292,4.5292,4.4673,4.4982,47500.0],["2010-10-25",4.5539,4.5849,4.523,4.5477,20800.0],["2010-10-26",4.5044,4.5663,4.4487,4.523,52100.0],["2010-10-27",4.4859,4.5354,4.4797,4.5106,39600.0],["2010-10-28",4.523,4.5354,4.4735,4.523,31900.0],["2010-10-29",4.4921,4.5601,4.4921,4.5477,16000.0],["2010-11-01",4.5725,4.5725,4.3931,4.4302,41800.0],["2010-11-02",4.4859,4.5416,4.4364,4.5292,33000.0],["2010-11-03",4.523,4.6034,4.4549,4.5911,28100.0],["2010-11-04",4.5911,4.7272,4.5292,4.7148,59000.0],["2010-11-05",4.5725,4.5787,4.4178,4.4302,90100.0],["2010-11-08",4.4054,4.4673,4.3003,4.3374,53500.0],["2010-11-09",4.3621,4.3807,4.3374,4.3621,66500.0],["2010-11-10",4.3621,4.4735,4.2755,4.4426,32400.0],["2010-11-11",4.4302,4.4735,4.3992,4.4054,26200.0],["2010-11-12",4.3559,4.3745,4.2631,4.2693,30300.0],["2010-11-15",4.2817,4.4426,4.2322,4.4178,33000.0],["2010-11-16",4.3855,4.4041,4.2922,4.3544,39200.0],["2010-11-17",4.3481,4.5099,4.1366,4.3917,89500.0],["2010-11-18",4.4414,4.4788,4.4103,4.4414,34500.0],["2010-11-19",4.4477,4.5099,4.317,4.4788,70700.0],["2010-11-22",4.4414,4.4663,4.2922,4.3917,52100.0],["2010-11-23",4.3295,4.4041,4.3233,4.3917,39000.0],["2010-11-24",4.4352,4.5161,4.4352,4.5161,32800.0],["2010-11-26",4.5099,4.5099,4.4477,4.485,5500.0],["2010-11-29",4.4477,4.5472,4.4166,4.541,20900.0],["2010-11-30",4.4974,4.4974,4.373,4.429,51900.0],["2010-12-01",4.5099,4.6903,4.4352,4.6032,74100.0],["2010-12-02",4.5907,4.6716,4.5845,4.6094,36900.0],["2010-12-03",4.5907,4.6281,4.5845,4.6032,20200.0],["2010-12-06",4.5783,4.6405,4.5783,4.6156,19500.0],["2010-12-07",4.6654,4.6778,4.5907,4.6281,39100.0],["2010-12-08",4.6529,4.6654,4.6343,4.6654,12800.0],["2010-12-09",4.7027,4.7027,4.6343,4.6654,29100.0],["2010-12-10",4.6654,4.7152,4.4663,4.6965,77300.0],["2010-12-13",4.6903,4.6903,4.5845,4.5845,21200.0],["2010-12-14",4.6156,4.6156,4.5099,4.5348,30500.0],["2010-12-15",4.5161,4.5845,4.5161,4.5348,27600.0],["2010-12-16",4.429,4.541,4.3917,4.5348,32200.0],["2010-12-17",4.5223,4.541,4.4041,4.5223,58200.0],["2010-12-20",4.5223,4.597,4.4601,4.5596,22600.0],["2010-12-21",4.5721,4.6094,4.5037,4.541,38300.0],["2010-12-22",4.5472,4.6032,4.5099,4.5223,35200.0],["2010-12-23",4.5161,4.6156,4.5161,4.5534,24200.0],["2010-12-27",4.5472,4.6032,4.5472,4.597,31200.0],["2010-12-28",4.5907,4.6032,4.5596,4.5907,13600.0],["2010-12-29",4.6032,4.6032,4.597,4.6032,40400.0],["2010-12-30",4.5659,4.6032,4.5472,4.5534,51600.0],["2010-12-31",4.5534,4.597,4.5099,4.5285,30200.0],["2011-01-03",4.5783,4.6032,4.5659,4.597,66600.0],["2011-01-04",4.5845,4.597,4.4726,4.5161,27600.0],["2011-01-05",4.5037,4.5161,4.4663,4.4974,29700.0],["2011-01-06",4.5099,4.5099,4.373,4.4352,33700.0],["2011-01-07",4.4477,4.4477,4.3419,4.3481,25100.0],["2011-01-10",4.3108,4.3419,4.2673,4.2859,43300.0],["2011-01-11",4.3046,4.3046,4.2735,4.2922,29700.0],["2011-01-12",4.3108,4.3419,4.2735,4.2922,141900.0],["2011-01-13",4.2548,4.4726,4.2486,4.4601,102700.0],["2011-01-14",4.4663,4.8085,4.3792,4.7463,247600.0],["2011-01-18",4.7338,4.8209,4.6529,4.7774,382700.0],["2011-01-19",4.7898,4.9764,4.74,4.8085,125900.0],["2011-01-20",4.7711,4.7836,4.6218,4.684,62000.0],["2011-01-21",4.6903,5.0262,4.6654,4.8893,143800.0],["2011-01-24",4.8831,5.0884,4.8831,5.0137,64900.0],["2011-01-25",4.9702,5.0013,4.8707,4.9702,31600.0],["2011-01-26",4.964,5.2999,4.964,5.2688,130000.0],["2011-01-27",5.2874,5.2874,5.0946,5.1568,40900.0],["2011-01-28",5.1319,5.3061,5.0013,5.0013,115300.0],["2011-01-31",4.9764,5.2626,4.9764,5.1817,57400.0],["2011-02-01",5.2563,5.4616,5.1444,5.3372,117900.0],["2011-02-02",5.4243,5.9095,5.4243,5.6171,246700.0],["2011-02-03",5.6296,5.6296,5.4554,5.5238,183900.0],["2011-02-04",5.53,5.6296,5.4865,5.586,225400.0],["2011-02-07",5.6109,5.6793,5.5487,5.6109,213800.0],["2011-02-08",5.6233,5.6358,5.5985,5.6171,175600.0],["2011-02-09",5.6109,5.6545,5.4989,5.5798,122100.0],["2011-02-10",5.5363,5.6918,5.5363,5.6793,52400.0],["2011-02-11",5.6793,6.0588,5.6793,6.0526,179600.0],["2011-02-14",6.0899,6.5004,6.0899,6.4196,752800.0],["2011-02-15",6.5191,6.8115,6.4382,6.7493,494600.0],["2011-02-16",6.8426,7.3153,6.743,7.3029,535200.0],["2011-02-17",7.3402,7.6015,7.0603,7.1474,560800.0],["2011-02-18",7.1598,7.1598,6.5378,6.6249,574000.0],["2011-02-22",6.6,6.9297,6.4756,6.6124,339100.0],["2011-02-23",6.6497,6.7119,6.4818,6.5813,250200.0],["2011-02-24",6.5875,6.5937,6.3076,6.4631,363300.0],["2011-02-25",6.4806,6.9676,6.3994,6.9613,179500.0],["2011-02-28",6.9863,7.2485,6.8739,7.0238,232800.0],["2011-03-01",7.0612,7.1174,6.8552,6.8677,238200.0],["2011-03-02",6.8427,7.03,6.7615,6.9676,157900.0],["2011-03-03",7.005,7.2922,7.005,7.1923,125100.0],["2011-03-04",7.2173,7.2735,7.0862,7.1174,102200.0],["2011-03-07",7.1736,7.1736,6.7553,6.8614,158200.0],["2011-03-08",6.8552,6.9426,6.6492,6.8115,193500.0],["2011-03-09",6.8053,6.9801,6.7491,6.9239,150300.0],["2011-03-10",6.7428,7.3734,6.6492,7.2298,400600.0],["2011-03-11",6.7054,7.7043,6.7054,7.6606,460400.0],["2011-03-14",7.5108,8.3349,7.4858,8.0664,551100.0],["2011-03-15",7.8042,8.2038,7.8042,8.0102,286700.0],["2011-03-16",7.9977,8.1288,7.9478,7.9478,242500.0],["2011-03-17",8.1101,8.2537,7.8729,7.8791,326300.0],["2011-03-18",7.954,7.9728,7.4795,7.5045,362600.0],["2011-03-21",7.6356,7.6668,7.467,7.6543,320900.0],["2011-03-22",7.6856,8.0851,7.6856,8.0851,262000.0],["2011-03-23",8.0414,8.0414,7.7605,7.8541,236300.0],["2011-03-24",7.8729,8.0602,7.7667,8.0414,108900.0],["2011-03-25",8.0789,8.4098,8.0789,8.1101,241700.0],["2011-03-28",8.1351,8.21,7.8916,7.8978,187200.0],["2011-03-29",7.9665,8.2849,7.8229,8.21,583900.0],["2011-03-30",8.2537,8.5284,8.1913,8.5034,331000.0],["2011-03-31",8.5347,8.672,8.3973,8.466,187600.0],["2011-04-01",8.5534,8.6283,8.4223,8.4535,182500.0],["2011-04-04",8.5097,8.7157,8.4597,8.5596,194500.0],["2011-04-05",8.5471,8.7844,8.5284,8.7782,239600.0],["2011-04-06",8.8281,8.9717,8.466,8.4847,238500.0],["2011-04-07",8.5534,8.6158,8.3224,8.441,129100.0],["2011-04-08",8.5846,8.5846,8.2287,8.3224,318900.0],["2011-04-11",8.3661,8.4036,8.185,8.2537,206900.0],["2011-04-12",8.21,8.4035,8.0851,8.2974,326200.0],["2011-04-13",8.3786,8.7345,8.3723,8.6158,196600.0],["2011-04-14",8.5534,8.8593,8.5222,8.8156,132600.0],["2011-04-15",8.8094,8.8593,8.697,8.7469,134600.0],["2011-04-18",8.5846,8.6096,8.2475,8.4972,160200.0],["2011-04-19",8.5034,8.5034,8.185,8.2163,230300.0],["2011-04-20",8.3661,8.5534,8.3161,8.5284,156000.0],["2011-04-21",8.5846,8.697,8.491,8.6845,111300.0],["2011-04-25",8.7032,8.7095,8.5596,8.6033,108900.0],["2011-04-26",8.6158,8.6346,8.4036,8.4348,199600.0],["2011-04-27",8.441,8.4473,8.2724,8.3474,246300.0],["2011-04-28",8.3349,8.4535,8.2038,8.4473,200800.0],["2011-04-29",8.466,8.4847,8.3161,8.3848,83000.0],["2011-05-02",8.3599,8.5409,8.2787,8.2912,136000.0],["2011-05-03",8.2475,8.4285,7.9353,8.1101,234000.0],["2011-05-04",8.0976,8.1975,7.8541,8.1601,205000.0],["2011-05-05",8.3411,8.3411,7.8729,8.0165,130200.0],["2011-05-06",8.2038,8.7032,8.2038,8.4847,386600.0],["2011-05-09",8.5347,9.1465,8.4847,9.0841,367200.0],["2011-05-10",9.109,9.5336,9.109,9.39,462100.0],["2011-05-11",9.3276,9.3713,8.9592,9.0029,277000.0],["2011-05-12",9.0216,9.0529,8.5222,8.8094,295000.0],["2011-05-13",8.8281,9.0466,8.8094,8.928,127300.0],["2011-05-16",8.903,9.2839,8.8531,9.0466,246300.0],["2011-05-17",9.0404,9.0529,8.7095,8.7657,196100.0],["2011-05-18",8.8406,9.134,8.7407,8.9779,381400.0],["2011-05-19",9.0279,9.4337,9.0279,9.4212,423800.0],["2011-05-20",9.3887,9.4262,9.2384,9.3323,235600.0],["2011-05-23",9.2197,9.276,9.082,9.1633,192800.0],["2011-05-24",9.2197,9.2385,8.7815,8.9818,235200.0],["2011-05-25",8.9631,9.2197,8.9067,9.0194,218800.0],["2011-05-26",9.0006,9.2385,8.9505,9.1696,181200.0],["2011-05-27",9.2259,9.5764,8.9693,9.1446,378900.0],["2011-05-31",9.1446,9.6453,9.1446,9.445,843000.0],["2011-06-01",9.4137,9.5139,9.0069,9.2134,1168300.0],["2011-06-02",9.2009,9.2572,8.6564,9.0194,453900.0],["2011-06-03",8.8754,9.3887,8.8066,9.2134,193800.0],["2011-06-06",9.2072,9.2072,8.7252,8.7565,329600.0],["2011-06-07",8.8254,9.0945,8.8254,8.9881,262900.0],["2011-06-08",8.9818,9.0695,8.6376,8.7002,337800.0],["2011-06-09",8.7502,8.9943,8.7315,8.9443,147200.0],["2011-06-10",8.8566,9.082,8.8254,8.9192,229300.0],["2011-06-13",9.0507,9.3073,8.8942,8.9443,482600.0],["2011-06-14",9.0006,9.2572,9.0006,9.0695,306600.0],["2011-06-15",8.9818,9.0069,8.7064,8.744,257400.0],["2011-06-16",8.744,8.7878,8.4248,8.5374,194000.0],["2011-06-17",8.5938,8.6564,8.1932,8.3622,286900.0],["2011-06-20",8.3058,8.5061,8.1181,8.4498,268100.0],["2011-06-21",8.5124,8.7628,8.5061,8.7502,211100.0],["2011-06-22",8.9192,9.0757,8.7878,8.8566,459000.0],["2011-06-23",8.7189,8.938,8.5374,8.913,578600.0],["2011-06-24",8.9505,8.9756,8.575,8.769,612700.0],["2011-06-27",8.7377,8.938,8.6626,8.7815,212000.0],["2011-06-28",8.8253,9.2134,8.8066,9.2134,411300.0],["2011-06-29",9.2572,9.3386,9.1133,9.3136,212400.0],["2011-06-30",9.3887,9.9082,9.3574,9.8268,379200.0],["2011-07-01",9.8268,9.952,9.7016,9.8644,183200.0],["2011-07-05",9.8769,9.927,9.6077,9.7893,188700.0],["2011-07-06",9.7955,10.0146,9.7767,9.9332,292100.0],["2011-07-07",10.0146,10.1898,9.8456,10.1585,305000.0],["2011-07-08",10.0521,10.3714,10.0146,10.2274,165800.0],["2011-07-11",10.0897,10.1147,9.7767,10.1147,223000.0],["2011-07-12",10.0897,10.29,10.0083,10.0584,329800.0],["2011-07-13",10.1335,10.4277,10.0834,10.1961,204700.0],["2011-07-14",10.2524,10.4214,9.9833,10.2086,179000.0],["2011-07-15",10.29,10.5779,10.2524,10.4903,210200.0],["2011-07-18",10.3776,10.3776,9.8769,10.1585,235500.0],["2011-07-19",10.2587,10.628,10.2587,10.5779,253300.0],["2011-07-20",10.6092,10.6405,10.4652,10.5529,97600.0],["2011-07-21",10.5967,10.8783,10.5654,10.6092,232300.0],["2011-07-22",10.6468,10.9534,10.4527,10.7156,426000.0],["2011-07-25",10.7532,10.9347,10.6468,10.797,219900.0],["2011-07-26",10.8533,10.9096,10.5466,10.6468,170800.0],["2011-07-27",10.6217,10.6217,10.1523,10.2399,227600.0],["2011-07-28",10.2211,10.5153,10.1398,10.2274,137400.0],["2011-07-29",10.0959,10.4089,9.7642,10.4026,200600.0],["2011-08-01",10.5842,10.6217,10.0083,10.3025,204000.0],["2011-08-02",10.2274,10.3776,9.808,9.8205,152600.0],["2011-08-03",9.8518,9.8518,9.1195,9.7204,241500.0],["2011-08-04",9.8957,9.952,8.7127,8.7753,502200.0],["2011-08-05",8.8629,8.8879,8.043,8.381,774600.0],["2011-08-08",8.0617,8.0993,7.004,7.0603,645600.0],["2011-08-09",7.2481,7.6612,7.054,7.6549,743300.0],["2011-08-10",7.5422,8.237,7.4233,7.755,725500.0],["2011-08-11",7.8427,8.7565,7.8427,8.6313,741500.0],["2011-08-12",8.7878,8.9192,8.5437,8.6626,510300.0],["2011-08-15",8.7502,9.1195,8.7502,8.9943,192200.0],["2011-08-16",8.8191,8.9568,8.6063,8.8629,251200.0],["2011-08-17",8.938,9.1383,8.7815,8.8504,265700.0],["2011-08-18",8.431,8.4811,8.0179,8.3935,490600.0],["2011-08-19",8.2182,8.5687,8.1619,8.3121,363000.0],["2011-08-22",8.5305,8.5305,7.7083,7.8903,368300.0],["2011-08-23",7.9405,8.3046,7.8463,8.2418,358800.0],["2011-08-24",8.1916,8.2606,7.8777,8.1414,313000.0],["2011-08-25",8.2355,8.3925,7.9593,8.179,344300.0],["2011-08-26",8.1225,8.6561,8.0221,8.6435,169900.0],["2011-08-29",8.7816,9.2524,8.5117,9.1582,595100.0],["2011-08-30",9.0955,9.3842,8.9762,9.2838,369200.0],["2011-08-31",9.3528,9.629,9.2587,9.2964,258400.0],["2011-09-01",9.2838,9.4972,8.9888,9.0202,189400.0],["2011-09-02",8.7754,8.926,8.4238,8.6247,187700.0],["2011-09-06",8.2732,8.8507,8.2732,8.7942,211800.0],["2011-09-07",8.9511,9.152,8.8381,9.1457,291600.0],["2011-09-08",9.0578,9.4658,8.9637,9.0704,508500.0],["2011-09-09",8.9888,9.0955,8.5305,8.7377,353300.0],["2011-09-12",8.5745,8.8632,8.4301,8.6498,228000.0],["2011-09-13",8.6812,8.8193,8.4238,8.4803,276200.0],["2011-09-14",8.5368,8.9072,8.2292,8.7251,245400.0],["2011-09-15",8.9134,9.0515,8.631,8.7691,155600.0],["2011-09-16",8.8067,8.9197,8.5682,8.6561,170600.0],["2011-09-19",8.5117,8.8256,8.2355,8.8067,467100.0],["2011-09-20",8.8507,8.9323,8.3611,8.3611,177400.0],["2011-09-21",8.3422,8.5305,7.8401,7.8589,160000.0],["2011-09-22",7.5325,7.8589,7.3442,7.545,629600.0],["2011-09-23",7.5199,7.7522,7.4509,7.6392,145000.0],["2011-09-26",7.6957,7.9342,7.2312,7.9279,256700.0],["2011-09-27",8.0535,8.2292,7.702,7.8275,379700.0],["2011-09-28",7.8463,7.9782,7.6329,7.6643,254500.0],["2011-09-29",7.815,7.8338,7.0868,7.3128,246100.0],["2011-09-30",7.1998,7.4195,7.068,7.0743,135800.0],["2011-10-03",6.9864,7.2814,6.729,6.7918,379100.0],["2011-10-04",6.7353,7.5953,6.4654,7.5953,688100.0],["2011-10-05",7.6769,7.8212,7.4007,7.6518,253900.0],["2011-10-06",7.6455,8.1225,7.4697,8.1037,401000.0],["2011-10-07",8.11,8.1163,7.6392,7.702,181100.0],["2011-10-10",7.9154,8.5745,7.9154,8.5745,375500.0],["2011-10-11",8.5494,8.8695,8.4741,8.7942,177400.0],["2011-10-12",8.9386,9.2022,8.9323,9.039,243500.0],["2011-10-13",9.0139,9.1645,8.7754,9.1206,171400.0],["2011-10-14",9.2587,9.6667,9.2587,9.6228,185300.0],["2011-10-17",9.5663,9.6165,9.1206,9.1645,255000.0],["2011-10-18",9.2022,9.629,8.9825,9.5035,388200.0],["2011-10-19",9.4658,9.6353,8.995,9.0829,445900.0],["2011-10-20",9.0892,9.3466,8.9323,9.3277,160800.0],["2011-10-21",9.5976,9.7922,9.3779,9.5663,288900.0],["2011-10-24",9.6228,9.742,9.2775,9.4156,302500.0],["2011-10-25",9.3842,9.3842,8.8381,8.9009,313900.0],["2011-10-26",9.1583,9.334,8.9511,9.2085,341600.0],["2011-10-27",9.6102,9.6102,9.2147,9.3403,412700.0],["2011-10-28",9.4031,9.4658,9.3277,9.4219,327900.0],["2011-10-31",9.2022,9.2963,9.0704,9.0892,325900.0],["2011-11-01",8.9386,9.1331,8.7754,8.8381,289200.0],["2011-11-02",9.039,9.2461,8.9009,9.2022,152800.0],["2011-11-03",9.4407,9.7106,9.2775,9.6353,568300.0],["2011-11-04",9.5412,10.2254,9.5412,10.1249,553600.0],["2011-11-07",10.1563,10.5769,10.1186,10.4199,798800.0],["2011-11-08",10.5706,10.5706,10.037,10.1563,726300.0],["2011-11-09",9.8676,10.037,9.5725,9.6228,510200.0],["2011-11-10",9.7295,9.7922,9.4344,9.7295,499100.0],["2011-11-11",9.8236,10.0747,9.6165,9.6667,322900.0],["2011-11-14",9.6416,9.7671,9.2775,9.3466,389300.0],["2011-11-15",9.334,9.4282,9.2399,9.2461,374500.0],["2011-11-16",8.9888,9.0829,8.5431,8.587,889500.0],["2011-11-17",8.1602,8.1728,7.6015,7.6266,927000.0],["2011-11-18",7.734,7.766,7.4336,7.6893,399900.0],["2011-11-21",7.4336,7.5487,7.1076,7.4911,457000.0],["2011-11-22",7.4272,7.5678,7.1779,7.2163,280700.0],["2011-11-23",7.146,7.2099,6.9223,6.9287,229000.0],["2011-11-25",6.852,6.9159,6.7113,6.7113,149900.0],["2011-11-28",6.9351,7.44,6.9351,7.1907,471500.0],["2011-11-29",7.2035,7.2483,6.8903,6.999,386800.0],["2011-11-30",7.2546,7.3889,6.8775,7.0245,1023500.0],["2011-12-01",7.0245,7.0437,6.9031,6.9734,441500.0],["2011-12-02",7.0757,7.5231,7.0757,7.408,446500.0],["2011-12-05",7.5231,7.5551,7.0821,7.1396,371300.0],["2011-12-06",7.1396,7.2483,7.0245,7.1012,425800.0],["2011-12-07",6.967,7.1012,6.705,6.8136,952400.0],["2011-12-08",6.788,6.7944,6.5707,6.6666,376900.0],["2011-12-09",6.7113,6.8584,6.705,6.8072,326000.0],["2011-12-12",6.7305,6.7561,6.4876,6.6538,273900.0],["2011-12-13",6.6858,6.788,6.2511,6.3151,368400.0],["2011-12-14",6.2767,6.6922,6.0146,6.6666,646100.0],["2011-12-15",6.7241,6.82,6.5516,6.705,506100.0],["2011-12-16",6.7753,6.9478,6.7113,6.9351,472900.0],["2011-12-19",6.9351,6.9798,6.6474,6.673,419000.0],["2011-12-20",6.82,7.0373,6.7433,6.8839,247200.0],["2011-12-21",6.8711,7.0373,6.7305,6.999,163300.0],["2011-12-22",7.0181,7.114,6.9287,7.0501,318300.0],["2011-12-23",7.0565,7.1843,7.0309,7.146,133300.0],["2011-12-27",7.1332,7.2674,6.967,7.2546,311800.0],["2011-12-28",7.2546,7.261,7.0949,7.1588,174700.0],["2011-12-29",7.0885,7.325,7.0885,7.2802,275000.0],["2011-12-30",7.2802,7.3122,7.2163,7.293,163200.0],["2012-01-03",7.4656,7.5487,7.408,7.5103,236100.0],["2012-01-04",7.4975,7.5423,7.3697,7.4784,123900.0],["2012-01-05",7.3761,7.3761,7.0693,7.3633,341600.0],["2012-01-06",7.3889,7.5998,7.3313,7.4272,181500.0],["2012-01-09",7.4272,7.4272,7.0245,7.114,363800.0],["2012-01-10",7.2035,7.3633,7.2035,7.2738,147500.0],["2012-01-11",7.2227,7.293,7.1204,7.2163,85500.0],["2012-01-12",7.2355,7.5423,7.2163,7.4847,158900.0],["2012-01-13",7.4847,7.7212,7.4528,7.6765,427100.0],["2012-01-17",7.7532,7.9705,7.734,7.8555,230800.0],["2012-01-18",7.9002,8.2326,7.8683,8.2262,289200.0],["2012-01-19",8.2837,8.2965,7.9513,8.1367,203500.0],["2012-01-20",8.1048,8.2965,8.0664,8.2518,141400.0],["2012-01-23",8.2837,8.386,8.06,8.1367,165800.0],["2012-01-24",8.1048,8.3668,8.06,8.3604,125000.0],["2012-01-25",8.3604,8.4052,8.1495,8.4052,268200.0],["2012-01-26",8.4052,8.4947,8.0984,8.1623,240300.0],["2012-01-27",7.7276,7.8299,7.3313,7.6893,333800.0],["2012-01-30",7.6318,7.8299,7.4848,7.8043,170100.0],["2012-01-31",7.881,8.06,7.7979,8.0472,181900.0],["2012-02-01",8.1367,8.3924,8.0536,8.2709,249400.0],["2012-02-02",8.3093,8.4052,8.1495,8.2773,171800.0],["2012-02-03",8.4052,8.7375,8.3604,8.648,310900.0],["2012-02-06",8.6353,8.7567,8.533,8.7184,201600.0],["2012-02-07",8.7823,9.006,8.7248,8.9932,272900.0],["2012-02-08",9.0507,9.1977,8.9676,9.121,290600.0],["2012-02-09",9.1402,9.1658,8.7823,8.8718,192200.0],["2012-02-10",8.7887,8.8845,8.6481,8.7695,146800.0],["2012-02-13",8.8206,8.9037,8.4883,8.533,163900.0],["2012-02-14",8.5458,8.7503,8.4946,8.7184,159900.0],["2012-02-15",8.7567,8.7887,8.4499,8.4883,131400.0],["2012-02-16",8.5202,8.8206,8.4116,8.7695,95800.0],["2012-02-17",8.7951,8.8142,8.4691,8.5266,82100.0],["2012-02-21",8.5522,8.8334,8.533,8.8206,284300.0],["2012-02-22",8.8142,8.8398,8.6353,8.7759,167300.0],["2012-02-23",8.7759,8.8845,8.6225,8.859,210000.0],["2012-02-24",8.8385,8.8833,8.5565,8.5565,27600.0],["2012-02-27",8.5308,8.5308,8.3193,8.3578,223400.0],["2012-02-28",8.3257,8.4347,8.2488,8.3257,238700.0],["2012-02-29",8.3578,8.6206,8.345,8.4667,255300.0],["2012-03-01",8.5308,8.9282,8.5308,8.6975,296000.0],["2012-03-02",8.7103,8.8,8.5116,8.5565,203500.0],["2012-03-05",8.5052,8.7039,8.4155,8.627,127500.0],["2012-03-06",8.5372,8.6141,8.345,8.3706,153100.0],["2012-03-07",8.3962,8.7295,8.3962,8.6846,118000.0],["2012-03-08",8.9923,9.0051,8.6462,8.8769,306000.0],["2012-03-09",8.9154,9.0948,8.7808,9.05,355900.0],["2012-03-12",9.0692,9.191,8.9218,9.1141,276600.0],["2012-03-13",9.191,9.4858,9.1333,9.4281,387400.0],["2012-03-14",9.3897,9.4858,8.9795,9.0564,349900.0],["2012-03-15",9.05,9.2935,8.941,9.1012,278000.0],["2012-03-16",9.1141,9.2935,9.0179,9.2423,319100.0],["2012-03-19",9.2038,9.3384,9.1269,9.1782,260600.0],["2012-03-20",9.1141,9.1141,8.8833,8.9282,210600.0],["2012-03-21",8.941,9.1589,8.9218,9.0436,201300.0],["2012-03-22",8.9731,8.9731,8.8064,8.8833,187300.0],["2012-03-23",8.9346,9.2935,8.8962,9.223,157300.0],["2012-03-26",9.3128,9.4153,9.2487,9.2871,128800.0],["2012-03-27",9.614,9.6909,9.3897,9.4986,339900.0],["2012-03-28",9.5691,9.7037,9.3704,9.5499,253900.0],["2012-03-29",9.9281,10.0755,9.6332,9.7486,361400.0],["2012-03-30",9.8255,9.9729,9.7486,9.9409,337000.0],["2012-04-02",9.896,9.9281,9.5563,9.6525,379400.0],["2012-04-03",9.6331,9.7621,9.5493,9.7621,302500.0],["2012-04-04",9.6073,9.7427,9.5815,9.6653,154100.0],["2012-04-05",9.6138,9.8652,9.6138,9.7427,165700.0],["2012-04-09",9.5751,10.0522,9.5299,9.8588,395600.0],["2012-04-10",9.8717,10.1167,9.5557,9.588,525700.0],["2012-04-11",9.6589,9.8717,9.6009,9.8072,386400.0],["2012-04-12",9.8459,10.2843,9.833,10.1618,230000.0],["2012-04-13",10.1231,10.1296,9.8523,9.9426,175000.0],["2012-04-16",9.9877,10.02,9.6847,9.7685,325300.0],["2012-04-17",9.8588,9.9748,9.7814,9.8072,317400.0],["2012-04-18",9.7879,9.8652,9.6525,9.8523,300300.0],["2012-04-19",9.9039,10.1554,9.7363,9.775,449000.0],["2012-04-20",10.0393,10.2199,9.9942,10.078,378900.0],["2012-04-23",9.9297,10.2199,9.8136,10.2199,262100.0],["2012-04-24",10.2586,10.2908,10.1103,10.1876,424600.0],["2012-04-25",10.2843,10.3101,10.1489,10.2134,268300.0],["2012-04-26",10.1876,10.265,10.1876,10.2005,217600.0],["2012-04-27",10.3488,10.6196,10.2263,10.5487,367400.0],["2012-04-30",10.7035,10.7292,10.4649,10.51,251000.0],["2012-05-01",10.5036,10.7873,10.4842,10.5036,258900.0],["2012-05-02",10.4455,10.4584,10.1747,10.3488,543300.0],["2012-05-03",10.639,10.639,10.3553,10.3875,347100.0],["2012-05-04",10.4971,10.7163,10.207,10.6583,747700.0],["2012-05-07",10.6325,10.6454,10.3424,10.5036,328000.0],["2012-05-08",10.452,10.452,10.0135,10.2908,354800.0],["2012-05-09",10.1747,10.3166,10.0716,10.2779,298000.0],["2012-05-10",10.3424,10.5874,10.323,10.4197,262100.0],["2012-05-11",10.3037,10.5745,10.3037,10.4069,197000.0],["2012-05-14",10.265,10.2779,10.1103,10.2005,274100.0],["2012-05-15",10.1554,10.4004,10.1554,10.2714,302600.0],["2012-05-16",10.265,10.4713,10.2457,10.452,360500.0],["2012-05-17",10.3295,10.5552,10.2328,10.2586,292300.0],["2012-05-18",10.2831,10.4641,10.2831,10.2896,250000.0],["2012-05-21",10.3154,10.8583,10.3154,10.8454,431700.0],["2012-05-22",10.8066,10.9747,10.6709,10.7679,280400.0],["2012-05-23",10.6838,10.9488,10.561,10.8907,171000.0],["2012-05-24",10.8648,10.8907,10.477,10.6257,157300.0],["2012-05-25",10.6451,10.9618,10.5804,10.9294,184200.0],["2012-05-29",10.9941,10.9941,10.6257,10.7032,173200.0],["2012-05-30",10.561,10.5998,10.3801,10.5869,340300.0],["2012-05-31",10.5998,10.6257,10.1926,10.4124,312700.0],["2012-06-01",10.2185,10.309,9.9599,10.0828,227000.0],["2012-06-04",10.0827,10.1668,9.5915,9.7208,302000.0],["2012-06-05",9.695,10.1215,9.6756,9.9147,227300.0],["2012-06-06",10.0181,10.4253,10.0181,10.3801,231000.0],["2012-06-07",10.5287,10.658,10.3219,10.3671,174000.0],["2012-06-08",10.309,10.4835,10.1345,10.477,330300.0],["2012-06-11",10.5416,10.5546,10.2831,10.3154,193400.0],["2012-06-12",10.3413,10.8907,10.2185,10.8325,206500.0],["2012-06-13",10.8131,10.8648,10.4899,10.5352,224800.0],["2012-06-14",10.5287,10.8907,10.5287,10.8066,114000.0],["2012-06-15",10.8325,10.923,10.7032,10.7162,229200.0],["2012-06-18",10.574,10.6386,10.393,10.5804,215400.0],["2012-06-19",10.6127,10.9941,10.5352,10.9811,211700.0],["2012-06-20",10.923,11.1169,10.8648,11.0975,151600.0],["2012-06-21",11.0716,11.0781,10.7355,10.826,150500.0],["2012-06-22",10.8519,11.1944,10.742,11.1298,517700.0],["2012-06-25",10.9876,10.9876,10.561,10.7937,196400.0],["2012-06-26",10.8066,10.9941,10.7355,10.826,114800.0],["2012-06-27",10.8648,11.0005,10.8066,10.9165,255200.0],["2012-06-28",10.7485,11.2203,10.7485,11.188,193800.0],["2012-06-29",11.4077,11.4788,11.3172,11.3689,217800.0],["2012-07-02",11.5435,11.7891,11.356,11.7761,433100.0],["2012-07-03",11.7955,12.0541,11.6856,11.9894,277300.0],["2012-07-05",12.0153,12.2803,11.8343,12.0541,355600.0],["2012-07-06",11.9636,12.1187,11.8537,12.0799,424400.0],["2012-07-09",12.1058,12.5388,12.1058,12.4289,414200.0],["2012-07-10",12.5453,12.597,12.1963,12.3708,373300.0],["2012-07-11",12.3578,12.584,12.2286,12.3643,376900.0],["2012-07-12",12.5194,12.681,12.3449,12.5582,342400.0],["2012-07-13",12.6232,12.9935,12.5777,12.9935,254200.0],["2012-07-16",12.9935,12.9935,12.7401,12.7661,322800.0],["2012-07-17",12.7921,12.974,12.5582,12.7336,346600.0],["2012-07-18",12.7921,12.8765,12.6167,12.6881,372500.0],["2012-07-19",12.7596,12.8246,12.6881,12.7336,354700.0],["2012-07-20",12.6491,12.7466,12.4802,12.6362,175100.0],["2012-07-23",12.4737,12.6492,12.3958,12.5972,297400.0],["2012-07-24",12.5907,12.5907,12.3048,12.4153,286900.0],["2012-07-25",12.4997,12.5517,12.1814,12.3373,212700.0],["2012-07-26",12.4932,12.5192,12.045,12.1424,290900.0],["2012-07-27",12.1424,12.7531,12.1424,12.6167,375400.0],["2012-07-30",12.7661,12.8765,12.6362,12.8505,312000.0],["2012-07-31",12.8376,12.9025,12.7661,12.8246,256300.0],["2012-08-01",12.9545,12.9545,12.7661,12.8051,188700.0],["2012-08-02",12.7661,13.0714,12.5842,13.0454,356400.0],["2012-08-03",13.2923,13.8056,13.1819,13.6756,349500.0],["2012-08-06",13.7276,14.2343,13.7276,14.1499,569800.0],["2012-08-07",14.4293,14.4293,14.02,14.1499,480100.0],["2012-08-08",14.0524,15.6571,13.6756,15.5597,912800.0],["2012-08-09",15.9105,17.1514,15.5922,16.924,1489800.0],["2012-08-10",15.7611,15.8131,14.7866,14.936,2656500.0],["2012-08-13",14.962,15.8066,14.962,15.6766,1583200.0],["2012-08-14",15.839,15.8845,15.6311,15.6896,1038100.0],["2012-08-15",15.6766,15.917,15.6441,15.7221,702300.0],["2012-08-16",15.7416,15.878,15.6961,15.7676,697800.0],["2012-08-17",15.8118,15.8444,15.7598,15.7793,494300.0],["2012-08-20",15.545,16.2543,15.545,16.2413,940200.0],["2012-08-21",16.2933,16.469,16.1437,16.4365,618400.0],["2012-08-22",16.3259,16.6317,16.2608,16.4885,426500.0],["2012-08-23",16.5341,16.7358,16.2998,16.482,381900.0],["2012-08-24",16.43,16.5406,15.8379,15.9745,516200.0],["2012-08-27",16.1437,16.7553,16.0916,16.6642,548700.0],["2012-08-28",16.6773,16.9636,16.6252,16.9505,903500.0],["2012-08-29",16.9505,17.2434,16.931,17.0286,389500.0],["2012-08-30",16.9636,17.2108,16.8659,17.1132,380000.0],["2012-08-31",17.1848,17.2368,17.0286,17.0872,325900.0],["2012-09-04",17.3605,17.8355,17.1588,17.8225,603900.0],["2012-09-05",16.905,17.2173,16.6903,16.8529,1243500.0],["2012-09-06",17.0416,17.0416,16.866,16.9505,974900.0],["2012-09-07",17.1327,17.2954,16.9701,17.0481,1130700.0],["2012-09-10",17.2434,17.2434,16.8204,16.892,412700.0],["2012-09-11",16.8334,16.944,16.6903,16.8464,592900.0],["2012-09-12",16.9701,17.2108,16.7814,16.879,823400.0],["2012-09-13",16.8399,16.905,16.2673,16.892,772600.0],["2012-09-14",17.0677,17.2173,16.8529,17.1653,600600.0],["2012-09-17",17.1132,17.1848,16.918,17.1262,476500.0],["2012-09-18",16.8074,16.918,15.6296,16.007,1216000.0],["2012-09-19",16.007,16.5796,16.007,16.5211,492200.0],["2012-09-20",16.5211,17.1457,16.2998,16.7423,713400.0],["2012-09-21",16.9115,17.0091,16.6512,16.8855,1942900.0],["2012-09-24",16.8074,17.0156,16.482,16.8594,410900.0],["2012-09-25",16.8464,17.1392,16.6512,16.6838,457800.0],["2012-09-26",16.7553,16.7879,15.942,16.2087,540000.0],["2012-09-27",16.3519,16.9961,16.3519,16.918,408200.0],["2012-09-28",16.8855,16.8855,16.4951,16.5862,268200.0],["2012-10-01",16.8334,17.1197,16.7228,16.905,586300.0],["2012-10-02",16.931,17.0351,16.6187,16.892,372100.0],["2012-10-03",16.892,16.9245,16.3844,16.4625,289700.0],["2012-10-04",16.404,17.0286,16.404,16.931,303800.0],["2012-10-05",17.0481,17.9461,16.9831,17.367,669900.0],["2012-10-08",17.3344,17.3344,16.8855,17.1392,278800.0],["2012-10-09",17.1653,17.5362,16.957,17.0091,246700.0],["2012-10-10",16.9636,16.9896,16.0526,16.3389,540600.0],["2012-10-11",16.4886,16.7814,16.3779,16.443,339400.0],["2012-10-12",16.4169,16.5018,15.9596,16.2209,376000.0],["2012-10-15",16.2209,16.4169,15.8747,16.2405,227100.0],["2012-10-16",16.3189,16.6325,16.3123,16.5802,213500.0],["2012-10-17",16.4365,16.9852,16.4365,16.7631,276400.0],["2012-10-18",16.7892,17.0048,16.6912,16.835,339700.0],["2012-10-19",16.7108,16.8742,16.2536,16.3842,238800.0],["2012-10-22",16.3907,16.4887,15.9073,16.0314,259100.0],["2012-10-23",15.8159,15.8159,14.7053,15.0319,743800.0],["2012-10-24",15.0385,15.3978,14.8686,15.1103,504400.0],["2012-10-25",15.2018,15.4762,15.0189,15.4043,295700.0],["2012-10-26",15.8224,16.443,15.7963,16.4299,539400.0],["2012-10-31",16.4691,16.8676,16.4691,16.8219,479500.0],["2012-11-01",16.7958,16.8872,16.4495,16.6847,497800.0],["2012-11-02",16.7304,17.0375,16.443,16.4691,501100.0],["2012-11-05",16.5083,16.6978,16.3646,16.5279,383500.0],["2012-11-06",16.6325,17.0832,16.6325,17.0636,414300.0],["2012-11-07",16.7762,16.8023,15.9792,16.6063,368900.0],["2012-11-08",17.6516,17.9651,16.6259,17.0179,992900.0],["2012-11-09",16.7435,16.8154,16.2666,16.3254,978000.0],["2012-11-12",16.3385,16.8088,16.2862,16.4757,349900.0],["2012-11-13",16.3907,16.7566,16.3385,16.4299,315800.0],["2012-11-14",16.4822,16.6651,16.3711,16.4495,311900.0],["2012-11-15",16.3842,16.8023,16.3385,16.5802,346100.0],["2012-11-16",16.5475,16.7631,16.2144,16.737,359800.0],["2012-11-19",16.8742,17.2988,16.8415,16.9918,416000.0],["2012-11-20",17.0114,17.0701,16.639,17.0375,527700.0],["2012-11-21",17.1355,17.1877,16.4103,17.0898,341800.0],["2012-11-23",17.2143,17.3717,17.1619,17.2996,309100.0],["2012-11-26",17.2471,17.3521,16.8865,17.0373,706000.0],["2012-11-27",17.0504,17.0504,16.6045,16.7487,471000.0],["2012-11-28",16.6569,17.0438,16.27,17.0438,430700.0],["2012-11-29",17.1422,17.2734,16.8537,17.0898,281300.0],["2012-11-30",17.1225,17.234,16.9127,17.2275,391700.0],["2012-12-03",17.3389,17.4701,17.175,17.3914,502200.0],["2012-12-04",17.3586,17.5029,17.1816,17.4045,418900.0],["2012-12-05",17.5291,17.5291,17.0045,17.0307,530400.0],["2012-12-06",16.9914,17.3783,16.9258,17.2668,489200.0],["2012-12-07",17.3849,17.4767,17.1816,17.2734,347800.0],["2012-12-10",17.2668,17.4242,17.2275,17.3193,363600.0],["2012-12-11",17.3193,17.4111,17.1684,17.2406,634100.0],["2012-12-12",17.1619,17.3783,17.116,17.2996,324200.0],["2012-12-13",17.2996,17.3193,17.1291,17.1816,178800.0],["2012-12-14",17.175,17.2734,17.1094,17.2143,576200.0],["2012-12-17",17.2603,17.3849,17.1947,17.2668,341900.0],["2012-12-18",17.3783,17.4111,17.2012,17.2996,389300.0],["2012-12-19",17.3455,17.3586,17.2471,17.3127,324400.0],["2012-12-20",17.3127,17.6865,17.2799,17.5357,364000.0],["2012-12-21",17.2406,17.5226,17.116,17.1619,578400.0],["2012-12-24",17.0897,17.293,16.8209,16.8602,135100.0],["2012-12-26",16.9192,17.0504,16.5127,16.5389,217900.0],["2012-12-27",16.5192,16.5389,15.8765,16.3553,383000.0],["2012-12-28",16.3356,16.3356,16.0995,16.1389,270300.0],["2012-12-31",16.1192,16.6504,16.0667,16.6045,462200.0],["2013-01-02",17.0307,17.2865,16.8471,17.2012,565900.0],["2013-01-03",17.1947,17.3193,16.7881,16.9783,592900.0],["2013-01-04",17.0507,17.1297,16.919,17.0704,471800.0],["2013-01-07",16.9848,16.9848,16.3923,16.4121,579300.0],["2013-01-08",16.4187,16.6688,16.2607,16.3463,632000.0],["2013-01-09",16.4055,16.7347,16.3068,16.682,748800.0],["2013-01-10",16.7413,17.8209,16.7413,17.7617,701100.0],["2013-01-11",17.7288,19.5523,17.7288,19.447,2264900.0],["2013-01-14",19.447,20.4279,19.4207,20.0066,1525500.0],["2013-01-15",19.8354,20.2041,19.7498,19.8815,536400.0],["2013-01-16",19.8617,21.0006,19.7827,20.7439,764800.0],["2013-01-17",20.9546,21.0665,20.2699,20.3357,571600.0],["2013-01-18",20.4213,20.6386,20.2765,20.6056,542800.0],["2013-01-22",20.6254,20.8163,20.3555,20.5991,380100.0],["2013-01-23",20.5464,21.0072,20.4213,20.7702,353800.0],["2013-01-24",20.7966,21.3825,20.7636,21.0204,231200.0],["2013-01-25",21.0072,21.1521,20.7439,21.0336,224600.0],["2013-01-28",20.9941,21.0928,20.5727,20.8492,428700.0],["2013-01-29",21.1126,22.6596,20.9809,22.653,1026900.0],["2013-01-30",22.6004,22.6399,21.5931,21.9223,524200.0],["2013-01-31",21.8301,22.4358,21.6524,22.3634,358700.0],["2013-02-01",22.5872,22.8045,22.2054,22.528,559100.0],["2013-02-04",22.3897,22.8505,22.2317,22.6662,300100.0],["2013-02-05",22.8374,23.7525,22.7518,23.7064,578900.0],["2013-02-06",23.6142,23.8775,23.081,23.2916,449900.0],["2013-02-07",23.2982,23.6471,23.0151,23.6339,505700.0],["2013-02-08",23.7459,24.6675,23.6932,24.6017,584100.0],["2013-02-11",24.6478,24.8387,24.0289,24.6214,459400.0],["2013-02-12",24.6609,24.6609,24.2725,24.5161,542400.0],["2013-02-13",24.5688,24.8848,24.3581,24.8255,295500.0],["2013-02-14",24.8321,25.8064,24.7729,25.7998,580700.0],["2013-02-15",25.8064,25.892,25.2864,25.5102,400000.0],["2013-02-19",25.6353,26.4253,25.4707,25.6748,768300.0],["2013-02-20",25.4312,25.4312,23.996,24.1606,1067300.0],["2013-02-21",23.9763,24.2001,23.0415,24.0948,1057700.0],["2013-02-22",24.3324,24.4315,23.9033,24.3918,391600.0],["2013-02-25",24.5569,24.5569,23.3422,23.3488,667200.0],["2013-02-26",23.4545,23.6129,22.9065,23.4875,573600.0],["2013-02-27",23.4611,24.5569,23.4611,24.3324,384800.0],["2013-02-28",24.4116,24.9001,24.2664,24.6625,637900.0],["2013-03-01",24.5173,25.6593,23.9562,25.5867,726800.0],["2013-03-04",25.5801,26.4976,25.3094,26.2072,816500.0],["2013-03-05",26.3524,26.4184,25.7583,26.1346,684000.0],["2013-03-06",26.4515,26.5439,25.5735,25.7517,609600.0],["2013-03-07",26.2402,26.3392,24.9001,25.6923,683700.0],["2013-03-08",25.8243,26.5703,25.3688,26.4251,700000.0],["2013-03-11",26.194,27.3756,25.8639,26.7353,1482900.0],["2013-03-12",26.4977,26.7881,24.6427,26.392,2359500.0],["2013-03-13",26.2072,26.3722,25.5141,25.9366,825800.0],["2013-03-14",25.9167,26.6363,25.6989,26.4845,870500.0],["2013-03-15",26.062,26.1412,25.7319,25.8969,6159900.0],["2013-03-18",25.6197,25.9564,25.4943,25.8309,1720000.0],["2013-03-19",25.8639,26.0554,25.4415,25.7847,1029400.0],["2013-03-20",25.9762,26.0554,25.7979,26.0026,1069600.0],["2013-03-21",25.9828,26.3986,25.8837,26.2006,1288400.0],["2013-03-22",26.1675,26.5778,26.0947,26.5712,1153700.0],["2013-03-25",26.6639,27.0874,26.2668,26.4852,992700.0],["2013-03-26",26.5712,26.7698,26.3263,26.6242,476500.0],["2013-03-27",26.4719,26.6837,26.141,26.3396,568000.0],["2013-03-28",26.4322,26.4719,26.055,26.1146,545000.0],["2013-04-01",26.1808,26.2469,25.5256,26.1278,720100.0],["2013-04-02",26.2271,26.3396,24.8042,24.9498,1139000.0],["2013-04-03",24.9432,25.0094,22.9445,23.5468,3072500.0],["2013-04-04",23.4277,24.7049,23.2291,24.6718,1075800.0],["2013-04-05",24.0961,24.6321,23.9373,24.4336,618400.0],["2013-04-08",24.5593,25.1285,24.4005,25.102,373200.0],["2013-04-09",25.1086,25.3072,24.7248,24.7314,489200.0],["2013-04-10",24.9299,25.0027,24.4865,24.9564,506300.0],["2013-04-11",25.1285,25.2145,24.4865,24.7446,832000.0],["2013-04-12",24.6388,25.1483,24.2615,25.0689,1029100.0],["2013-04-15",24.6586,24.7115,23.196,23.249,803100.0],["2013-04-16",23.56,23.7321,23.2424,23.5468,856700.0],["2013-04-17",23.3085,23.3085,22.3092,22.6666,860300.0],["2013-04-18",22.7394,23.0703,22.3489,22.6798,1060400.0],["2013-04-19",22.9115,23.7255,22.9115,23.4806,613400.0],["2013-04-22",23.5468,23.6791,22.8056,23.613,679700.0],["2013-04-23",23.6394,24.2549,23.6394,24.0167,565800.0],["2013-04-24",24.1159,24.9432,24.0961,24.6983,431800.0],["2013-04-25",24.9167,25.0027,24.1225,24.1424,704800.0],["2013-04-26",24.1623,24.3542,23.8248,24.1689,350800.0],["2013-04-29",24.1887,24.7645,24.1755,24.5395,528400.0],["2013-04-30",24.6388,24.7579,23.6328,23.8843,638100.0],["2013-05-01",23.6461,23.6461,23.024,23.0637,747700.0],["2013-05-02",23.2159,24.0431,23.0173,23.7586,767200.0],["2013-05-03",23.6461,24.4535,23.4144,24.2218,877200.0],["2013-05-06",24.4204,25.5785,24.2549,25.5785,782500.0],["2013-05-07",25.8035,26.0749,25.3138,25.8035,701900.0],["2013-05-08",25.8101,25.8631,24.6917,25.1417,854300.0],["2013-05-09",26.141,26.2006,24.5262,24.652,813400.0],["2013-05-10",24.6057,24.6057,23.2821,23.4806,939900.0],["2013-05-13",23.335,23.5468,22.66,22.7725,1144500.0],["2013-05-14",22.799,23.7122,22.799,23.6527,759400.0],["2013-05-15",23.4674,24.1689,23.4475,23.8115,676900.0],["2013-05-16",23.7056,24.0895,23.5468,23.7056,664100.0],["2013-05-17",23.8777,24.4667,23.7189,24.4071,524100.0],["2013-05-20",24.3807,25.5917,24.3211,25.2476,969800.0],["2013-05-21",25.2807,25.3072,24.0895,24.0961,754600.0],["2013-05-22",24.0961,24.8108,23.4078,23.7387,1048000.0],["2013-05-23",23.1672,23.4264,22.7884,23.3998,152600.0],["2013-05-24",23.2403,23.34,22.908,23.0409,502400.0],["2013-05-28",23.3466,24.0311,23.3466,23.8384,546500.0],["2013-05-29",23.639,23.9248,23.2469,23.7055,328700.0],["2013-05-30",23.6656,23.9647,23.3466,23.958,485800.0],["2013-05-31",23.8052,24.3435,23.7653,23.9447,455100.0],["2013-06-03",23.8916,24.164,22.9678,23.3333,771500.0],["2013-06-04",23.1472,23.2802,22.7884,23.0675,890800.0],["2013-06-05",23.0475,23.3466,22.888,23.0143,491900.0],["2013-06-06",23.0343,23.4596,22.9612,23.0808,854500.0],["2013-06-07",23.114,23.4928,23.0276,23.0941,443400.0],["2013-06-10",23.1273,23.3333,22.9279,23.0941,286000.0],["2013-06-11",22.8149,22.9013,22.3032,22.5026,507700.0],["2013-06-12",22.7153,22.8282,21.9244,22.064,613700.0],["2013-06-13",21.951,22.157,21.6187,22.0972,620700.0],["2013-06-14",21.4592,21.6785,21.3197,21.406,767100.0],["2013-06-17",21.519,21.632,21.0405,21.1668,755300.0],["2013-06-18",21.2133,21.4725,21.1469,21.3263,532600.0],["2013-06-19",21.3263,21.5589,20.8013,20.8079,761600.0],["2013-06-20",20.4358,20.5421,19.7313,19.9041,746600.0],["2013-06-21",20.0104,20.1035,19.1996,19.3791,1118600.0],["2013-06-24",19.2063,19.2063,18.3224,19.0069,960500.0],["2013-06-25",19.1598,19.9772,19.1598,19.9639,1076700.0],["2013-06-26",20.15,20.4956,19.5984,19.9506,1309500.0],["2013-06-27",20.1168,20.2364,19.4522,19.5585,893600.0],["2013-06-28",19.4389,19.6383,19.0867,19.1265,2538300.0],["2013-07-01",19.2063,19.4455,18.6215,18.6348,847600.0],["2013-07-02",18.6348,18.7876,18.1629,18.2759,1197400.0],["2013-07-03",18.2426,18.5351,17.824,18.5151,670400.0],["2013-07-05",18.7352,18.9153,18.3617,18.8686,444400.0],["2013-07-08",18.8553,19.0354,18.7219,18.8486,537700.0],["2013-07-09",18.9353,19.1221,18.5885,18.982,620000.0],["2013-07-10",18.8219,19.062,18.3684,18.4818,839800.0],["2013-07-11",18.7819,19.2355,18.7819,19.0887,938900.0],["2013-07-12",18.982,19.7023,18.862,19.5356,750400.0],["2013-07-15",19.5356,19.5756,19.0354,19.042,830800.0],["2013-07-16",19.022,19.1221,18.6885,18.9287,596900.0],["2013-07-17",18.9487,19.3155,18.8019,18.8686,1189900.0],["2013-07-18",18.7552,19.1287,18.235,18.2617,655600.0],["2013-07-19",18.255,19.022,18.1483,18.9287,623400.0],["2013-07-22",18.9353,19.1487,18.7152,19.1021,728200.0],["2013-07-23",19.1021,19.4622,19.0554,19.2821,538600.0],["2013-07-24",19.2621,19.3155,18.7552,18.9153,503300.0],["2013-07-25",18.8553,19.3822,18.6752,19.3689,593500.0],["2013-07-26",19.3222,19.7023,19.2555,19.6023,338600.0],["2013-07-29",19.5423,19.9424,19.4222,19.609,615200.0],["2013-07-30",19.6223,19.6223,19.0687,19.3622,612700.0],["2013-07-31",19.3288,20.2026,19.1821,20.1759,797800.0],["2013-08-01",20.3493,20.6561,20.1959,20.496,833800.0],["2013-08-02",20.3893,20.4694,19.7424,19.9024,724200.0],["2013-08-05",19.9091,20.496,19.8224,20.496,696200.0],["2013-08-06",20.5227,21.0296,20.1625,20.2559,965700.0],["2013-08-07",20.2759,20.4627,19.8157,19.9558,733200.0],["2013-08-08",19.9825,20.4694,19.5223,19.8557,893700.0],["2013-08-09",19.8757,19.8757,19.5489,19.589,630200.0],["2013-08-12",19.3422,19.769,19.2821,19.4822,959100.0],["2013-08-13",19.5156,19.8224,19.3422,19.8224,751000.0],["2013-08-14",19.7357,19.7424,19.5089,19.6557,610400.0],["2013-08-15",19.4556,19.4556,18.962,19.062,582000.0],["2013-08-16",18.7286,18.7286,17.8348,17.8482,1154100.0],["2013-08-19",17.8548,17.9615,17.1278,17.2079,1132800.0],["2013-08-20",17.1612,17.7481,16.861,17.6614,714800.0],["2013-08-21",17.5347,17.7481,17.3413,17.608,634800.0],["2013-08-22",17.608,18.0616,17.4613,18.0016,464100.0],["2013-08-23",17.9479,18.1894,17.7132,17.8071,539900.0],["2013-08-26",17.7266,17.7936,17.3443,17.3912,595500.0],["2013-08-27",17.1699,17.3107,16.8077,16.9419,647400.0],["2013-08-28",17.029,17.1565,16.8748,16.8882,492800.0],["2013-08-29",16.8614,17.076,16.7742,17.0693,576900.0],["2013-08-30",17.076,17.1699,16.6266,16.6736,431300.0],["2013-09-03",17.0089,17.2504,16.8547,16.9754,804700.0],["2013-09-04",16.915,16.9821,16.298,16.7004,769900.0],["2013-09-05",16.7809,16.9821,16.5797,16.5864,442900.0],["2013-09-06",16.6266,16.7406,16.1504,16.3181,464000.0],["2013-09-09",16.2913,16.3516,15.8553,15.9693,889200.0],["2013-09-10",15.8956,15.9962,15.6005,15.7748,670700.0],["2013-09-11",15.795,15.8687,15.2986,15.4529,883100.0],["2013-09-12",15.4328,15.5267,14.7889,14.809,1159100.0],["2013-09-13",14.8426,15.0438,14.7218,14.7554,891100.0],["2013-09-16",14.8493,14.8895,14.5542,14.6279,892100.0],["2013-09-17",14.6347,14.7554,14.2591,14.4133,947900.0],["2013-09-18",14.4804,14.7621,14.3999,14.6682,822600.0],["2013-09-19",14.742,14.9432,14.5139,14.5408,453600.0],["2013-09-20",14.5609,14.6279,14.2121,14.2389,1333900.0],["2013-09-23",14.2188,14.2255,13.8902,14.031,612200.0],["2013-09-24",14.0109,14.2054,13.7963,13.8768,723400.0],["2013-09-25",13.9103,14.581,13.9036,14.4938,810600.0],["2013-09-26",14.5877,14.6414,14.1987,14.4804,690300.0],["2013-09-27",14.3932,14.6615,14.3395,14.5743,747200.0],["2013-09-30",14.353,14.4066,13.9841,14.145,690800.0],["2013-10-01",14.0981,14.3664,14.0109,14.2524,573100.0],["2013-10-02",14.1853,14.4871,14.0914,14.4133,629900.0],["2013-10-03",14.4066,14.467,14.192,14.3597,451000.0],["2013-10-04",14.3529,14.5012,14.1643,14.4877,478300.0],["2013-10-07",14.2855,14.3529,14.0766,14.0834,492900.0],["2013-10-08",14.016,14.0295,13.7195,13.7734,740600.0],["2013-10-09",13.6858,13.7599,13.3624,13.5915,873400.0],["2013-10-10",13.8745,15.0335,13.7936,14.8785,1174800.0],["2013-10-11",14.8853,16.3071,14.8853,16.1656,2020700.0],["2013-10-14",15.9365,15.9634,15.5591,15.768,1063000.0],["2013-10-15",15.768,15.8893,15.4243,15.7208,872000.0],["2013-10-16",15.6669,16.0578,15.4378,15.923,1196000.0],["2013-10-17",15.9365,16.6507,15.9095,16.6507,1192800.0],["2013-10-18",16.7855,17.0753,16.5429,17.0618,1386400.0],["2013-10-21",17.8569,18.0995,17.3987,17.8569,1686100.0],["2013-10-22",17.9176,18.4027,17.803,18.0658,1629200.0],["2013-10-23",17.9917,18.8677,17.7761,17.8637,1562700.0],["2013-10-24",17.803,17.8839,17.21,17.4324,1410900.0],["2013-10-25",17.5133,17.9041,17.21,17.2437,567700.0],["2013-10-28",17.3381,17.648,17.0348,17.3583,779200.0],["2013-10-29",17.4526,17.675,17.0146,17.3246,572300.0],["2013-10-30",17.3785,17.4257,16.8664,17.4122,984200.0],["2013-10-31",17.4257,17.8165,17.2168,17.2168,759700.0],["2013-11-01",17.2774,17.2976,16.4553,17.0214,780800.0],["2013-11-04",16.9809,17.5739,16.9203,17.4998,479500.0],["2013-11-05",17.5133,17.5807,16.9877,17.0281,523200.0],["2013-11-06",17.1696,17.2639,16.3206,16.4082,823300.0],["2013-11-07",16.1588,16.6238,15.6804,16.2464,1433700.0],["2013-11-08",16.3003,16.3812,15.9297,16.1454,914700.0],["2013-11-11",16.1588,16.5564,16.0241,16.4688,740400.0],["2013-11-12",16.489,17.52,16.4486,16.8731,949500.0],["2013-11-13",16.8057,17.109,16.4958,17.0079,628800.0],["2013-11-14",17.109,17.7626,16.8057,17.6952,968900.0],["2013-11-15",17.6885,18.1602,17.6143,17.9513,762600.0],["2013-11-18",18.2882,18.3084,17.4796,17.5335,1405800.0],["2013-11-19",17.5335,17.5335,17.0685,17.2909,690000.0],["2013-11-20",17.3515,17.5672,17.1292,17.3246,504800.0],["2013-11-21",17.4324,18.6992,17.3044,18.6723,1005000.0],["2013-11-22",18.8484,19.0517,18.2929,18.862,814200.0],["2013-11-25",18.9094,19.2143,18.4013,19.1398,883100.0],["2013-11-26",19.1872,20.3254,19.0449,20.0273,1410500.0],["2013-11-27",19.9121,20.5625,19.8241,20.5287,1357100.0],["2013-11-29",20.5287,20.5625,20.1899,20.5016,426900.0],["2013-12-02",20.671,21.4772,20.6303,21.4433,1931300.0],["2013-12-03",21.3756,21.6804,20.7523,20.9487,1248700.0],["2013-12-04",20.6642,20.6642,19.6343,19.7766,1068600.0],["2013-12-05",19.7834,20.0815,19.4108,19.4718,1187300.0],["2013-12-06",19.6682,20.3457,19.5327,20.3254,1089900.0],["2013-12-09",21.1384,21.7956,20.82,20.9623,1595800.0],["2013-12-10",20.8945,20.9352,19.8986,20.5896,819500.0],["2013-12-11",20.7455,20.7455,20.0409,20.3119,659600.0],["2013-12-12",20.3051,20.5151,20.0544,20.4067,628500.0],["2013-12-13",20.5219,20.5693,20.0409,20.4474,590200.0],["2013-12-16",20.8403,21.1046,20.6777,20.9081,896600.0],["2013-12-17",20.9691,21.1317,20.6777,20.9352,642600.0],["2013-12-18",21.03,21.7008,20.8403,21.6127,1164300.0],["2013-12-19",21.5788,22.0937,21.5788,21.7888,1760000.0],["2013-12-20",21.7753,22.3376,21.7414,21.9853,1618600.0],["2013-12-23",22.2021,22.9813,21.9921,22.9609,935600.0],["2013-12-24",22.9609,23.0219,22.6561,22.9677,294100.0],["2013-12-26",23.0287,23.2184,22.629,22.7509,468600.0],["2013-12-27",22.9135,22.9135,22.1547,22.6357,375400.0],["2013-12-30",22.7238,22.8322,22.4799,22.4935,324000.0],["2013-12-31",22.7238,23.3675,22.6967,23.3133,813700.0],["2014-01-02",23.3065,23.7875,22.9135,23.3607,917700.0],["2014-01-03",23.3607,23.5917,22.3686,22.5521,523600.0],["2014-01-06",22.688,22.9666,22.3958,22.8782,612900.0],["2014-01-07",22.8307,22.9734,22.4977,22.9394,816900.0],["2014-01-08",22.3211,22.4706,21.8522,22.3279,831300.0],["2014-01-09",22.4366,23.0617,22.4094,23.0209,602600.0],["2014-01-10",23.0413,23.3607,22.4298,22.7288,374700.0],["2014-01-13",22.7559,23.0821,21.7435,21.9406,612200.0],["2014-01-14",22.0968,22.5725,21.859,22.1444,670600.0],["2014-01-15",22.158,22.4638,21.2271,21.8862,687300.0],["2014-01-16",21.7843,22.0221,21.5397,21.9202,358100.0],["2014-01-17",21.8794,22.1512,21.6212,21.8318,334900.0],["2014-01-21",22.0085,22.6132,21.7979,22.0968,542700.0],["2014-01-22",22.1716,22.4094,21.859,22.09,330700.0],["2014-01-23",21.5397,21.9066,20.8126,21.0912,648900.0],["2014-01-24",20.8398,20.9213,20.0108,20.072,709600.0],["2014-01-27",20.1127,20.7583,19.9768,20.3098,821000.0],["2014-01-28",19.9769,20.3234,18.9916,20.0584,938800.0],["2014-01-29",19.841,20.9281,19.4672,20.5748,1054000.0],["2014-01-30",20.8398,21.1931,20.3234,20.5476,721000.0],["2014-01-31",20.2147,20.765,20.0924,20.5884,491600.0],["2014-02-03",20.5884,20.6292,19.8477,20.303,653400.0],["2014-02-04",20.3234,20.4389,19.6099,20.0584,1025900.0],["2014-02-05",19.9089,20.2283,19.4944,19.9429,452100.0],["2014-02-06",19.9089,19.9565,19.4401,19.7934,620000.0],["2014-02-07",19.9293,20.3234,19.7526,20.0312,762300.0],["2014-02-10",20.0788,20.0788,19.1003,19.4061,502200.0],["2014-02-11",19.2974,19.7594,19.1343,19.4468,728800.0],["2014-02-12",19.5284,19.6915,19.0527,19.3789,417900.0],["2014-02-13",19.1886,19.5895,19.0935,19.5284,505600.0],["2014-02-14",19.4401,19.9633,19.3449,19.9497,437300.0],["2014-02-18",19.9565,20.5136,19.8817,19.9497,601400.0],["2014-02-19",19.807,20.3506,19.6711,19.6983,541600.0],["2014-02-20",19.773,20.1467,19.6167,20.0924,470200.0],["2014-02-21",20.1263,20.2894,19.8817,19.9429,302800.0],["2014-02-24",19.9972,20.5612,19.9972,20.5204,558000.0],["2014-02-25",20.5612,21.0165,20.303,20.7379,598300.0],["2014-02-26",20.9689,21.2475,20.4933,20.6495,475700.0],["2014-02-27",19.6643,20.1467,18.9033,19.5827,1198500.0],["2014-02-28",19.6439,19.6439,18.6383,18.8625,1498800.0],["2014-03-03",18.6994,19.1615,18.4344,18.6043,632800.0],["2014-03-04",18.7945,18.9848,17.9316,18.2102,1257800.0],["2014-03-05",18.1966,18.9169,18.0539,18.9033,1073100.0],["2014-03-06",18.9576,19.7458,18.9372,19.6439,833900.0],["2014-03-07",19.6712,19.8488,19.2341,19.6371,547600.0],["2014-03-10",19.6371,20.1288,19.6371,19.8898,614400.0],["2014-03-11",19.8966,20.0537,19.2751,19.7737,1553400.0],["2014-03-12",19.7942,21.3105,19.5483,21.1397,1167400.0],["2014-03-13",21.2217,21.2217,20.4772,20.4977,918000.0],["2014-03-14",20.9758,21.6315,20.5592,21.0373,929700.0],["2014-03-17",21.0646,21.2422,20.8733,20.9553,819800.0],["2014-03-18",20.9212,21.7886,20.887,21.7545,639200.0],["2014-03-19",20.8255,21.0919,20.2381,20.2586,2249800.0],["2014-03-20",20.2176,20.8119,19.7873,20.7777,1057700.0],["2014-03-21",20.928,20.928,20.3064,20.6001,848600.0],["2014-03-24",20.6343,20.7982,20.2313,20.2313,982400.0],["2014-03-25",20.2928,20.5796,19.7122,19.8078,748700.0],["2014-03-26",19.719,20.1288,19.3092,19.5005,906100.0],["2014-03-27",19.521,20.0127,19.2136,19.5688,1196600.0],["2014-03-28",19.5483,19.6302,19.1316,19.4185,1230200.0],["2014-03-31",19.8078,19.842,19.036,19.8351,2094300.0],["2014-04-01",19.7186,20.3218,19.5953,20.2601,1035200.0],["2014-04-02",20.2121,20.4589,19.7186,20.3149,867900.0],["2014-04-03",20.3081,20.8358,20.2944,20.4589,550000.0],["2014-04-04",20.6233,20.6508,19.842,19.9037,417000.0],["2014-04-07",19.8763,20.0613,19.7186,19.9517,1239200.0],["2014-04-08",19.9448,20.2532,19.4376,19.8694,1023500.0],["2014-04-09",19.9654,20.3081,19.7323,20.1299,661400.0],["2014-04-10",20.1778,20.4246,19.6158,19.8283,923400.0],["2014-04-11",19.6981,19.9791,19.0332,19.2389,1159100.0],["2014-04-14",19.4308,19.8763,19.2868,19.6912,651100.0],["2014-04-15",19.7323,20.8153,19.5816,20.7947,916000.0],["2014-04-16",20.9592,21.4321,20.6508,21.3224,771500.0],["2014-04-17",21.1991,21.6926,21.11,21.4184,573200.0],["2014-04-21",21.5418,21.857,21.3019,21.5623,757700.0],["2014-04-22",21.5075,21.9187,21.11,21.72,567800.0],["2014-04-23",21.72,21.9804,21.5829,21.6788,629600.0],["2014-04-24",21.8845,21.8845,21.2059,21.391,548600.0],["2014-04-25",21.3841,21.6514,21.1648,21.391,322600.0],["2014-04-28",21.5418,21.857,21.0072,21.8159,882300.0],["2014-04-29",21.9873,22.3025,21.7611,22.0078,846000.0],["2014-04-30",21.9941,22.2134,21.4801,21.9256,896200.0],["2014-05-01",21.857,22.5973,21.6788,22.3368,1083400.0],["2014-05-02",22.844,23.2826,22.7069,23.0359,1358000.0],["2014-05-05",22.844,22.8851,22.2751,22.5699,734700.0],["2014-05-06",22.3711,22.892,22.1038,22.1518,594300.0],["2014-05-07",22.1038,22.1518,21.4253,22.1175,742100.0],["2014-05-08",23.3512,23.3512,21.3773,21.5897,821500.0],["2014-05-09",21.72,21.9599,20.9592,21.014,914300.0],["2014-05-12",21.0346,21.9667,21.0346,21.5623,531500.0],["2014-05-13",21.5075,22.1243,21.4527,22.049,601800.0],["2014-05-14",21.4801,21.5555,20.8358,21.3156,1912700.0],["2014-05-15",20.5548,20.733,20.2327,20.6987,9035100.0],["2014-05-16",20.7056,20.9729,20.5891,20.8495,1974200.0],["2014-05-19",20.8975,21.4047,20.733,21.0277,1091900.0],["2014-05-20",20.9044,21.2333,20.8015,20.8838,568600.0],["2014-05-21",20.9112,20.9935,20.356,20.5959,786100.0],["2014-05-22",20.713,20.7612,20.4099,20.5546,1261000.0],["2014-05-23",20.5959,20.713,20.2928,20.4168,963900.0],["2014-05-27",20.4995,20.5753,20.1413,20.348,559800.0],["2014-05-28",20.4444,20.8026,20.2791,20.8026,623700.0],["2014-05-29",20.837,21.1677,20.6441,21.023,557600.0],["2014-05-30",21.0161,21.5878,20.8439,21.4019,889900.0],["2014-06-02",21.5258,21.5327,20.9955,21.2916,713400.0],["2014-06-03",21.2021,21.395,20.9817,21.1194,963400.0],["2014-06-04",21.0643,21.3054,20.7613,21.1539,549500.0],["2014-06-05",21.0437,21.6498,21.0092,21.3881,447800.0],["2014-06-06",21.3881,21.6498,21.209,21.4639,406600.0],["2014-06-09",21.457,21.7945,21.4087,21.5121,403500.0],["2014-06-10",21.4294,21.4914,20.6441,20.7337,555900.0],["2014-06-11",20.6993,20.8508,20.348,20.7612,551200.0],["2014-06-12",20.8095,21.2228,20.7061,20.8301,702300.0],["2014-06-13",20.8232,21.147,20.713,21.0781,464200.0],["2014-06-16",21.1194,21.457,21.0023,21.4087,665900.0],["2014-06-17",21.4225,21.6292,21.2848,21.4707,710500.0],["2014-06-18",21.4845,21.8909,21.3812,21.7945,770000.0],["2014-06-19",21.9391,22.2147,21.8703,22.1665,922800.0],["2014-06-20",22.2491,22.5453,21.9874,22.4489,1256200.0],["2014-06-23",22.4489,22.6762,22.2698,22.2767,568300.0],["2014-06-24",22.2698,22.4356,21.9934,22.097,962500.0],["2014-06-25",21.1159,21.1919,19.9965,20.722,2429800.0],["2014-06-26",20.7358,20.7773,20.4042,20.5285,1347200.0],["2014-06-27",20.3903,20.4871,19.6925,19.7339,3276400.0],["2014-06-30",19.6786,19.8721,19.3815,19.5059,1075900.0],["2014-07-01",19.5957,19.8721,19.4783,19.7132,947700.0],["2014-07-02",19.6303,20.0379,19.6303,19.9067,1051500.0],["2014-07-03",19.879,20.0725,19.6994,19.9205,394900.0],["2014-07-07",19.9205,20.3143,19.9205,20.0518,652500.0],["2014-07-08",20.1001,20.1692,19.8168,19.9205,782000.0],["2014-07-09",19.9136,20.2867,19.499,19.6786,731400.0],["2014-07-10",19.3815,19.5612,19.2157,19.3746,572000.0],["2014-07-11",19.4023,19.7754,19.347,19.7201,500700.0],["2014-07-14",19.8721,19.9619,19.4714,19.6579,435600.0],["2014-07-15",19.3332,20.0725,19.2502,19.9965,816700.0],["2014-07-16",20.0932,20.1416,19.4921,19.5819,342300.0],["2014-07-17",19.4921,19.7408,19.1604,19.1673,373700.0],["2014-07-18",19.1466,19.4299,19.0844,19.4023,481700.0],["2014-07-21",19.3263,19.4575,18.9877,19.0706,330800.0],["2014-07-22",19.1121,19.2986,19.0499,19.2433,427800.0],["2014-07-23",19.2641,19.5335,19.0844,19.499,390000.0],["2014-07-24",19.5197,19.9689,19.4783,19.8652,468300.0],["2014-07-25",19.7823,20.5354,19.727,20.2936,732700.0],["2014-07-28",20.494,20.722,20.2521,20.5493,573900.0],["2014-07-29",20.6529,20.8878,20.3143,20.4732,461200.0],["2014-07-30",20.5285,20.9362,20.1209,20.2452,461800.0],["2014-07-31",20.1485,20.5285,19.5957,20.19,569100.0],["2014-08-01",20.1623,20.1623,19.2572,19.4437,921100.0],["2014-08-04",19.4714,19.7823,19.1121,19.7546,349000.0],["2014-08-05",19.6372,19.879,19.2572,19.5612,431700.0],["2014-08-06",19.4299,20.4871,19.2917,20.2038,625700.0],["2014-08-07",21.2955,22.1316,20.8809,21.5235,1306800.0],["2014-08-08",22.0072,22.9676,21.8345,22.5323,2103800.0],["2014-08-11",22.7603,23.6448,22.7258,23.0091,1297300.0],["2014-08-12",22.8985,23.5549,22.8709,23.2993,1271000.0],["2014-08-13",23.4098,23.8728,23.2855,23.6517,867400.0],["2014-08-14",23.548,24.0801,23.396,23.859,817000.0],["2014-08-15",24.1008,24.1354,23.3408,23.3753,845500.0],["2014-08-18",23.5066,24.1906,23.4651,24.1768,683600.0],["2014-08-19",24.239,24.5292,24.1423,24.2045,849700.0],["2014-08-20",24.1837,24.3703,24.0317,24.1492,1318300.0],["2014-08-21",24.2114,24.3081,23.9626,24.1354,1238100.0],["2014-08-22",24.1215,24.3158,23.9272,24.1562,628200.0],["2014-08-25",24.1978,24.288,23.9758,24.0521,709500.0],["2014-08-26",24.0451,24.1701,23.5871,23.7329,941800.0],["2014-08-27",23.7259,23.8092,23.3928,23.4969,903200.0],["2014-08-28",23.4622,24.059,23.3373,23.8717,1100000.0],["2014-08-29",23.8925,24.4268,23.8231,24.2741,1052800.0],["2014-09-02",24.4338,24.635,23.7121,24.0868,535100.0],["2014-09-03",24.1978,24.4268,24.0937,24.1145,754200.0],["2014-09-04",24.2325,24.8224,24.066,24.3991,1089900.0],["2014-09-05",24.3435,24.8362,24.0937,24.8224,411600.0],["2014-09-08",24.8501,25.0167,24.4893,24.6281,540500.0],["2014-09-09",24.5309,24.6072,23.8717,23.9619,481800.0],["2014-09-10",23.9619,24.3088,23.261,23.6427,712800.0],["2014-09-11",23.6218,24.066,23.0042,23.1985,1056200.0],["2014-09-12",23.1222,23.3859,22.6989,22.9695,664300.0],["2014-09-15",23.3373,23.7537,22.8724,23.6912,839300.0],["2014-09-16",23.6149,24.2048,23.5871,23.8092,691700.0],["2014-09-17",23.8578,23.9827,23.5524,23.7884,553800.0],["2014-09-18",23.8578,24.1423,23.7329,23.8786,565300.0],["2014-09-19",23.9133,24.3227,23.5663,23.7467,920700.0],["2014-09-22",23.5178,23.8925,23.2332,23.3651,1032500.0],["2014-09-23",23.3165,23.8994,23.15,23.372,860700.0],["2014-09-24",23.5247,23.719,23.025,23.5524,663900.0],["2014-09-25",23.4692,23.5455,22.8863,23.2402,750200.0],["2014-09-26",23.1916,23.5941,23.1916,23.4831,678700.0],["2014-09-29",23.2887,23.7329,23.15,23.601,608500.0],["2014-09-30",23.6427,23.9411,22.8932,22.9834,1285500.0],["2014-10-01",22.9695,23.3512,22.234,22.4144,891900.0],["2014-10-02",22.685,22.8099,21.8176,22.5462,814600.0],["2014-10-03",22.5948,22.5948,21.6302,22.0605,1014400.0],["2014-10-06",22.116,22.2687,21.4776,21.6996,817300.0],["2014-10-07",21.5743,22.1521,21.5186,21.5325,995000.0],["2014-10-08",21.5047,22.0268,21.08,21.985,830400.0],["2014-10-09",22.3331,22.6951,21.1914,21.2053,1052800.0],["2014-10-10",21.0452,21.9642,20.7598,21.3167,1323400.0],["2014-10-13",21.275,22.2148,21.2053,21.2958,1910300.0],["2014-10-14",21.3515,21.8806,20.4465,20.5509,1335500.0],["2014-10-15",20.5509,21.08,19.5902,20.4604,1394300.0],["2014-10-16",20.0845,22.0407,20.0358,21.2123,1325200.0],["2014-10-17",21.3863,21.9433,21.08,21.5465,1027400.0],["2014-10-20",21.5395,22.0477,21.3863,22.0477,648000.0],["2014-10-21",22.0477,22.723,22.0477,22.5559,613700.0],["2014-10-22",22.5629,22.911,21.7275,21.9363,854800.0],["2014-10-23",22.2217,22.4236,21.8319,22.0964,867100.0],["2014-10-24",22.1173,22.2914,21.5395,22.2774,606900.0],["2014-10-27",22.0129,22.0616,21.261,21.5952,905100.0],["2014-10-28",21.7205,22.9527,21.3237,22.897,676500.0],["2014-10-29",23.0502,23.7116,22.354,22.5629,585600.0],["2014-10-30",22.4793,22.9736,22.2566,22.6951,500500.0],["2014-10-31",22.5002,23.6698,22.2705,23.5932,799300.0],["2014-11-03",23.5166,24.0596,23.1337,23.2869,899800.0],["2014-11-04",23.1546,23.3774,22.6046,22.8831,850900.0],["2014-11-05",22.7717,23.259,22.5698,22.8761,1158000.0],["2014-11-06",23.2103,23.2103,21.5952,22.2148,1199400.0],["2014-11-07",21.9502,22.6395,21.6927,22.1661,1524700.0],["2014-11-10",22.2426,22.6116,21.5186,21.7066,790800.0],["2014-11-11",21.6648,21.818,21.3515,21.5047,852600.0],["2014-11-12",21.5117,22.2914,21.3237,21.9015,858000.0],["2014-11-13",21.9572,21.9572,20.6832,20.7389,1215400.0],["2014-11-14",20.7876,21.3585,20.6484,21.3515,1362200.0],["2014-11-17",21.2401,21.4699,20.906,21.1079,705000.0],["2014-11-18",21.3585,22.0129,21.3585,21.6996,1104000.0],["2014-11-19",21.6996,22.1312,21.6161,22.1104,811800.0],["2014-11-20",22.0129,22.2217,21.8945,22.0825,557800.0],["2014-11-21",22.4392,22.8869,22.1525,22.3833,531200.0],["2014-11-24",22.3553,22.6561,22.2434,22.3133,348400.0],["2014-11-25",22.2784,22.4672,21.9006,22.3413,526800.0],["2014-11-26",22.3833,22.74,22.1664,22.4113,439300.0],["2014-11-28",21.9916,21.9916,20.7745,20.9144,619800.0],["2014-12-01",20.7815,21.3271,20.3968,20.7185,1249700.0],["2014-12-02",20.6766,21.9146,20.5227,21.5089,1239900.0],["2014-12-03",21.5229,21.9846,21.369,21.432,1030100.0],["2014-12-04",22.803,22.803,20.9564,21.2291,731600.0],["2014-12-05",21.2431,21.5089,20.3058,20.3828,715900.0],["2014-12-08",20.2219,20.4317,19.4105,19.4315,645800.0],["2014-12-09",19.2706,20.075,19.0188,20.054,688000.0],["2014-12-10",19.7952,19.8512,18.9069,19.0818,610900.0],["2014-12-11",19.0818,19.6343,18.767,18.9978,596900.0],["2014-12-12",18.5851,19.4875,18.2774,18.9489,925300.0],["2014-12-15",18.6271,19.0398,18.0605,18.0955,1002200.0],["2014-12-16",17.8577,18.9349,17.5919,18.1724,678800.0],["2014-12-17",18.0885,19.0748,18.0186,18.8649,969600.0],["2014-12-18",19.1237,19.5294,17.8787,18.4312,1547900.0],["2014-12-19",18.3473,19.1657,18.0115,19.1027,1713700.0],["2014-12-22",19.0048,19.1797,18.6061,18.781,744500.0],["2014-12-23",18.8719,19.3406,18.8439,19.0398,592100.0],["2014-12-24",18.8789,19.2426,18.6831,18.9698,276700.0],["2014-12-26",19.0957,19.5434,18.9558,19.1097,399800.0],["2014-12-29",19.2147,19.4665,18.9768,19.2706,622400.0],["2014-12-30",19.1867,19.6273,18.9908,19.3545,623600.0],["2014-12-31",19.2286,19.3266,18.774,19.0818,743500.0],["2015-01-02",19.2643,20.0014,19.1309,19.9663,600900.0],["2015-01-05",20.0014,20.0576,18.836,19.0045,742400.0],["2015-01-06",18.9905,19.6434,18.5903,18.9062,982200.0],["2015-01-07",19.0958,19.6715,18.9905,19.3766,1239200.0],["2015-01-08",19.4328,20.0787,19.2573,20.0365,869500.0],["2015-01-09",19.9593,20.184,19.4889,19.833,708700.0],["2015-01-12",19.4328,19.6223,18.815,19.3345,909000.0],["2015-01-13",19.4047,19.7206,18.492,18.8852,999700.0],["2015-01-14",18.6044,18.7097,17.8181,18.471,1152600.0],["2015-01-15",18.6465,19.1941,17.8532,18.6044,731600.0],["2015-01-16",18.6254,19.9172,18.6254,19.5732,711400.0],["2015-01-20",19.5521,19.8751,19.2222,19.7347,936300.0],["2015-01-21",19.7908,20.4788,19.7557,20.0927,589000.0],["2015-01-22",20.3314,20.9633,20.0155,20.9211,560600.0],["2015-01-23",20.8439,21.7495,20.5841,21.6302,610800.0],["2015-01-26",21.6372,22.0374,21.2722,21.8057,611500.0],["2015-01-27",21.567,21.9742,21.5038,21.7074,690200.0],["2015-01-28",21.6864,21.9251,21.3002,21.3985,668600.0],["2015-01-29",21.6372,21.7847,20.9492,21.3845,770600.0],["2015-01-30",21.1598,21.897,21.1247,21.6583,786200.0],["2015-02-02",21.9742,22.0093,21.3002,21.8478,730500.0],["2015-02-03",22.0514,22.5499,21.7355,22.1427,722700.0],["2015-02-04",21.9321,22.0655,21.4196,21.8127,853200.0],["2015-02-05",21.9812,22.0935,21.7074,22.0093,457300.0],["2015-02-06",22.1146,22.2269,21.904,22.1357,449300.0],["2015-02-09",22.1497,22.2761,21.897,21.9461,374000.0],["2015-02-10",22.0163,22.3323,21.6162,22.3112,754500.0],["2015-02-11",22.1076,22.3463,21.7636,22.1848,561400.0],["2015-02-12",22.4727,22.8518,22.2761,22.8096,691800.0],["2015-02-13",22.9009,23.4555,22.7675,22.8869,939400.0],["2015-02-17",22.943,23.1888,22.585,23.0413,854700.0],["2015-02-18",22.9641,23.3783,22.7394,23.3292,348500.0],["2015-02-19",23.0132,23.3221,22.4376,23.1326,953700.0],["2015-02-20",23.1326,23.3081,22.4235,22.6271,571600.0],["2015-02-23",22.5007,23.9891,22.4727,23.7644,1295500.0],["2015-02-24",24.972,26.0321,23.8697,24.291,1773500.0],["2015-02-25",24.4805,25.2387,24.0874,24.3191,1438900.0],["2015-02-26",24.3542,25.6459,24.1646,25.3792,1655500.0],["2015-02-27",25.4002,26.2988,25.4002,26.1725,1752900.0],["2015-03-02",26.2286,26.2286,24.9228,25.3511,1685500.0],["2015-03-03",25.6249,25.8916,24.993,25.0492,782700.0],["2015-03-04",24.8526,25.3791,24.649,25.2036,1830800.0],["2015-03-05",25.3089,25.8987,25.2247,25.8144,1041800.0],["2015-03-06",25.9202,26.6815,25.5395,25.751,1404500.0],["2015-03-09",25.7298,26.1951,25.2434,25.4267,1262200.0],["2015-03-10",25.2152,25.3844,24.7711,25.3633,1011600.0],["2015-03-11",25.3703,25.9625,25.1447,25.9272,1023700.0],["2015-03-12",26.0893,26.322,25.4902,25.5747,928200.0],["2015-03-13",25.5888,25.892,25.2646,25.4479,876800.0],["2015-03-16",25.3774,26.7167,25.3139,26.3502,1344600.0],["2015-03-17",26.2585,26.5405,26.0048,26.463,758100.0],["2015-03-18",26.5194,27.3723,26.2303,27.1538,1448700.0],["2015-03-19",26.9635,27.0692,26.5405,26.752,982200.0],["2015-03-20",27.0199,27.0903,26.4771,26.7167,2632200.0],["2015-03-23",26.7872,27.0551,26.6392,26.7026,1121500.0],["2015-03-24",26.6321,26.8507,26.2797,26.7802,1013300.0],["2015-03-25",26.7872,27.4357,26.7026,26.893,1668000.0],["2015-03-26",26.9635,27.33,26.6956,27.2877,1894100.0],["2015-03-27",27.4921,27.4992,26.8436,26.9282,1156500.0],["2015-03-30",27.1256,28.2041,27.0551,28.1336,1691200.0],["2015-03-31",28.19,28.3522,27.8446,28.0208,1225100.0],["2015-04-01",28.2182,29.0077,28.0208,28.8033,1499000.0],["2015-04-02",28.5425,28.8245,27.8517,28.0279,1309200.0],["2015-04-06",28.1971,28.4579,27.7459,28.2112,1395500.0],["2015-04-07",28.3451,28.4227,27.7177,27.7882,1178600.0],["2015-04-08",28.0702,28.1477,27.5767,27.753,932300.0],["2015-04-09",27.7459,28.0138,27.4076,27.5556,1139900.0],["2015-04-10",27.6825,28.042,27.5767,27.9997,502800.0],["2015-04-13",27.5062,27.76,26.5687,26.6462,1021100.0],["2015-04-14",26.7097,27.0903,26.47,26.7167,1212800.0],["2015-04-15",27.2877,28.4367,26.8789,27.048,2878100.0],["2015-04-16",26.9071,27.4992,26.8084,27.2384,1469200.0],["2015-04-17",27.1185,27.1679,26.8718,27.0833,578700.0],["2015-04-20",27.0833,27.4287,26.4841,26.5828,705800.0],["2015-04-21",26.5898,27.0974,26.3572,26.9,787500.0],["2015-04-22",26.9987,27.6613,26.8295,27.5203,778400.0],["2015-04-23",27.4499,27.9151,27.1961,27.5133,899400.0],["2015-04-24",27.612,28.1689,27.5344,28.0843,885000.0],["2015-04-27",28.1759,28.2182,26.9917,27.2031,989100.0],["2015-04-28",27.0692,27.5767,26.8084,27.5344,816700.0],["2015-04-29",27.6049,27.6049,26.9917,27.0199,730400.0],["2015-04-30",27.0762,27.2948,25.9554,26.0259,1138900.0],["2015-05-01",26.047,26.7943,26.047,26.6462,1126800.0],["2015-05-04",26.7379,26.7379,25.751,26.2021,896200.0],["2015-05-05",26.3149,26.5687,25.892,25.9554,1290000.0],["2015-05-06",25.3915,26.6039,24.6724,25.2787,2025500.0],["2015-05-07",25.2575,25.469,24.6442,25.3633,1194500.0],["2015-05-08",25.7157,25.9977,25.18,25.8074,848900.0],["2015-05-11",25.4902,25.6946,24.9897,25.5465,920700.0],["2015-05-12",25.469,25.469,24.757,24.9544,972400.0],["2015-05-13",24.9544,25.8285,24.9544,25.7933,893300.0],["2015-05-14",25.7862,27.1326,25.7298,27.1115,1446700.0],["2015-05-15",27.1115,27.2595,26.4841,26.7308,911500.0],["2015-05-18",27.0833,27.5203,26.2867,27.3864,1100900.0],["2015-05-19",27.2948,27.4146,26.7802,27.0762,1044200.0],["2015-05-20",27.3794,27.3794,26.6885,26.8436,786900.0],["2015-05-21",26.8932,26.9073,26.6101,26.8082,726400.0],["2015-05-22",26.6242,27.0135,26.5322,26.6455,485800.0],["2015-05-26",26.3765,26.4968,25.7183,25.9448,1151100.0],["2015-05-27",25.9731,26.0651,25.4707,26.0297,922000.0],["2015-05-28",25.7891,26.3695,25.7891,26.327,742100.0],["2015-05-29",26.3907,26.9498,26.1288,26.7941,829000.0],["2015-06-01",26.7233,27.0205,26.5464,26.7516,1405100.0],["2015-06-02",26.7162,26.7799,26.1147,26.7092,675200.0],["2015-06-03",26.511,26.6596,26.2562,26.4827,705100.0],["2015-06-04",26.3978,26.3978,25.7962,25.8174,907300.0],["2015-06-05",25.6688,26.4119,25.4777,26.2774,744100.0],["2015-06-08",26.1217,26.5888,26.0864,26.1713,1392200.0],["2015-06-09",26.3057,26.3411,25.4919,25.5556,964400.0],["2015-06-10",25.6193,25.9377,25.5414,25.8528,776900.0],["2015-06-11",25.8882,26.2916,25.7608,26.0439,431700.0],["2015-06-12",25.8811,25.9377,25.4777,25.6405,491100.0],["2015-06-15",25.499,25.6264,25.2583,25.4636,681200.0],["2015-06-16",25.4777,25.7042,25.2159,25.6051,564600.0],["2015-06-17",25.7608,26.327,25.3645,25.5202,1010600.0],["2015-06-18",25.6122,26.6808,25.499,26.2633,1408900.0],["2015-06-19",26.2208,26.4615,25.9802,26.1501,806400.0],["2015-06-22",26.2774,26.787,25.5768,25.6051,802900.0],["2015-06-23",25.4707,26.1288,25.4707,26.0368,508100.0],["2015-06-24",26.0368,26.0793,25.5202,25.7962,623300.0],["2015-06-25",25.7608,26.0227,25.5273,25.6547,531400.0],["2015-06-26",25.6051,25.782,25.3787,25.6971,1224900.0],["2015-06-29",25.3645,25.7467,25.1876,25.2017,833300.0],["2015-06-30",25.499,26.1005,25.2513,26.0581,1105100.0],["2015-07-01",26.2633,27.8627,26.0227,27.7778,1641800.0],["2015-07-02",27.8981,28.6412,27.6504,28.1104,1238200.0],["2015-07-06",27.792,28.4997,27.6363,28.3015,741700.0],["2015-07-07",28.2661,28.3794,27.1267,28.0609,1283200.0],["2015-07-08",27.8769,27.8769,25.8033,26.0722,2412400.0],["2015-07-09",26.4685,26.5676,25.874,26.0085,1843700.0],["2015-07-10",26.2138,27.0276,26.0439,26.7799,1037800.0],["2015-07-13",26.9639,27.4947,26.7304,26.7728,889800.0],["2015-07-14",27.3036,28.252,27.1409,27.9194,2074200.0],["2015-07-15",27.6292,27.8273,26.6313,27.0701,1320000.0],["2015-07-16",27.2258,27.8061,27.1904,27.3956,735600.0],["2015-07-17",27.6858,27.707,27.1196,27.4735,520500.0],["2015-07-20",27.0984,27.707,26.8578,26.9215,566300.0],["2015-07-21",26.9073,27.4523,26.2774,26.4968,637000.0],["2015-07-22",26.4968,26.5959,25.9731,26.0227,792800.0],["2015-07-23",26.1147,26.2421,25.8811,26.1005,1004200.0],["2015-07-24",26.1076,26.3765,25.8457,26.143,857000.0],["2015-07-27",25.7962,26.0368,25.2442,25.6547,660300.0],["2015-07-28",25.6334,26.143,25.2371,25.8882,468600.0],["2015-07-29",25.8811,25.8811,25.2725,25.6334,1089700.0],["2015-07-30",25.5343,25.683,24.9965,25.1239,876800.0],["2015-07-31",25.0036,25.6617,24.7842,25.2442,744400.0],["2015-08-03",25.1522,25.4919,24.5082,24.6922,1199800.0],["2015-08-04",24.5577,25.1026,23.6518,24.3595,2144600.0],["2015-08-05",24.6426,25.1522,24.3029,24.5011,725800.0],["2015-08-06",24.5719,25.1239,24.3312,24.8266,1125300.0],["2015-08-07",24.7912,25.2088,24.4798,24.5577,927800.0],["2015-08-10",24.7629,25.2796,24.5223,25.2017,637100.0],["2015-08-11",24.8125,26.0651,24.6072,25.9802,1235800.0],["2015-08-12",25.7891,26.3624,25.4565,25.9307,1553100.0],["2015-08-13",25.69,26.1784,25.23,25.2371,857200.0],["2015-08-14",25.0602,25.3079,24.8549,24.9682,546900.0],["2015-08-17",24.8125,25.4494,24.6922,25.3857,490800.0],["2015-08-18",25.0673,25.315,24.9116,25.0531,461600.0],["2015-08-19",24.6497,24.8974,23.9986,24.218,715300.0],["2015-08-20",23.9703,24.4869,23.7721,23.8217,974200.0],["2015-08-21",23.971,23.971,22.0729,22.2364,1232500.0],["2015-08-24",21.1061,22.0729,20.7364,20.9995,1376100.0],["2015-08-25",21.6535,21.6535,20.3952,20.4592,1633800.0],["2015-08-26",20.9639,21.3194,20.3668,21.298,790700.0],["2015-08-27",21.7601,21.881,20.836,21.4473,1254200.0],["2015-08-28",21.4758,21.8454,21.163,21.4971,1113000.0],["2015-08-31",21.49,22.016,21.1701,21.8667,1207200.0],["2015-09-01",20.8928,21.4758,20.7933,20.9284,1045100.0],["2015-09-02",21.1843,21.3265,20.2459,20.7791,1160900.0],["2015-09-03",20.8644,21.3265,20.5872,21.0066,1125800.0],["2015-09-04",20.5943,20.9497,20.1962,20.3881,636200.0],["2015-09-08",20.5872,21.1843,20.0256,21.0919,678800.0],["2015-09-09",21.3052,21.4615,20.8431,21.1132,871600.0],["2015-09-10",21.3833,22.1795,21.0421,22.0231,1346300.0],["2015-09-11",21.9734,22.1866,21.6961,22.1511,1270500.0],["2015-09-14",22.0089,22.144,21.1132,21.2198,958300.0],["2015-09-15",21.2909,21.7104,21.1772,21.5824,913800.0],["2015-09-16",21.6535,21.7032,21.1274,21.2838,796900.0],["2015-09-17",21.3052,21.9236,21.1132,21.5895,795300.0],["2015-09-18",21.1772,21.6251,20.8644,21.0421,1650600.0],["2015-09-21",21.2127,21.4687,20.6796,20.7364,775600.0],["2015-09-22",20.4805,20.9497,20.4734,20.7293,597500.0],["2015-09-23",21.1061,21.8525,20.7293,20.9497,1086200.0],["2015-09-24",20.836,21.1772,20.3028,20.6938,1117200.0],["2015-09-25",20.7649,21.0634,20.5019,20.6938,696400.0],["2015-09-28",20.509,20.7862,19.4213,19.6914,1150200.0],["2015-09-29",19.9047,20.4023,19.4711,19.4853,2924400.0],["2015-09-30",19.791,19.9829,19.4426,19.6914,2113900.0],["2015-10-01",19.8052,20.3526,19.4924,20.0469,1311500.0],["2015-10-02",19.9118,20.2459,19.4,20.1962,1385800.0],["2015-10-05",20.3384,20.6298,20.0611,20.3099,1777900.0],["2015-10-06",20.2815,20.6867,19.1156,19.1441,1585100.0],["2015-10-07",19.6417,20.4805,18.8171,19.4213,2779200.0],["2015-10-08",19.6275,19.8194,19.3218,19.5137,1296100.0],["2015-10-09",19.4142,19.6772,18.5825,19.1796,1992700.0],["2015-10-12",19.1014,19.1014,18.2981,18.7033,1330100.0],["2015-10-13",18.618,18.7886,18.1346,18.1702,1591000.0],["2015-10-14",18.1986,19.0516,18.1346,18.5683,1650700.0],["2015-10-15",18.6038,19.2223,18.3195,19.2081,1297400.0],["2015-10-16",19.336,19.4213,19.0161,19.2223,1139000.0],["2015-10-19",19.4284,19.599,18.227,18.3337,1322600.0],["2015-10-20",18.1275,18.3337,17.8289,18.1488,1084300.0],["2015-10-21",18.1702,18.2412,17.6512,17.836,1279300.0],["2015-10-22",17.7934,18.1133,17.701,17.9996,1077600.0],["2015-10-23",18.0138,18.2626,17.5801,17.6299,1578600.0],["2015-10-26",17.7863,18.6322,17.5304,18.5185,1286100.0],["2015-10-27",18.3479,18.6607,18.0067,18.2839,1137300.0],["2015-10-28",18.2839,19.0517,18.2484,18.9521,1093200.0],["2015-10-29",18.8171,19.2365,18.8028,19.1299,899100.0],["2015-10-30",19.2294,19.4569,18.7318,19.336,1281500.0],["2015-11-02",19.2365,20.3455,19.1441,20.2104,1435900.0],["2015-11-03",19.9118,21.2554,19.9118,21.1274,1806900.0],["2015-11-04",19.2791,20.7009,18.9024,19.1512,2691100.0],["2015-11-05",19.1227,19.2934,18.81,19.0517,1417400.0],["2015-11-06",18.9877,19.3431,18.8313,19.2934,1174000.0],["2015-11-09",19.3218,19.4213,18.7246,18.9379,681400.0],["2015-11-10",18.8384,19.2649,18.7744,19.1227,777500.0],["2015-11-11",19.1441,19.4782,18.7815,18.9521,677800.0],["2015-11-12",18.7886,18.7886,18.0991,18.1062,776800.0],["2015-11-13",18.0138,18.4687,17.9142,18.163,1030100.0],["2015-11-16",18.1702,18.483,18.0422,18.4403,567000.0],["2015-11-17",18.355,18.5683,18.2412,18.355,676600.0],["2015-11-18",18.5611,18.8242,18.1702,18.7744,787600.0],["2015-11-19",18.7104,18.945,18.3834,18.8668,581900.0],["2015-11-20",19.0813,19.3959,18.8025,19.3458,712200.0],["2015-11-23",19.5889,19.8749,19.353,19.8391,697800.0],["2015-11-24",19.8463,20.1465,19.2886,19.7533,1203100.0],["2015-11-25",19.6461,20.0464,19.5531,19.8677,641800.0],["2015-11-27",19.6318,19.8606,19.4459,19.689,301400.0],["2015-11-30",19.6032,20.1322,19.4745,19.7962,856500.0],["2015-12-01",19.8606,20.3396,19.4459,20.2252,990300.0],["2015-12-02",20.2037,20.4897,19.8534,20.0965,1157400.0],["2015-12-03",20.1608,20.3467,19.3029,19.3673,649600.0],["2015-12-04",19.3172,19.9035,19.1671,19.7605,752300.0],["2015-12-07",19.4531,19.4888,18.5737,18.7667,861300.0],["2015-12-08",18.4522,18.9741,18.2305,18.3449,1198300.0],["2015-12-09",18.4093,18.7024,18.0232,18.4093,602900.0],["2015-12-10",18.2734,18.7167,18.0876,18.4593,465900.0],["2015-12-11",17.8731,18.2734,17.5514,17.9589,957400.0],["2015-12-14",17.7515,17.8731,16.0643,16.3503,1509700.0],["2015-12-15",16.6148,16.8221,15.807,16.05,1310600.0],["2015-12-16",16.0214,16.8793,15.907,16.8007,1393600.0],["2015-12-17",16.865,17.0652,16.4289,16.5147,976900.0],["2015-12-18",16.4218,16.8221,16.4075,16.672,1111900.0],["2015-12-21",16.6863,17.2511,16.5362,17.2511,1072200.0],["2015-12-22",17.3583,17.7801,17.2082,17.6229,772600.0],["2015-12-23",17.6658,17.7944,17.3798,17.6157,676000.0],["2015-12-24",17.5728,18.0447,17.4799,17.9088,283500.0],["2015-12-28",17.7444,17.8659,17.3512,17.5442,561800.0],["2015-12-29",17.7944,18.0661,17.4513,17.9303,620800.0],["2015-12-30",17.9946,18.1162,17.4584,17.5013,620400.0],["2015-12-31",17.3512,17.6943,17.0366,17.5871,709500.0],["2016-01-04",17.2654,17.6872,16.3074,16.5004,1035300.0],["2016-01-05",17.1725,17.1725,16.3789,16.8793,899600.0],["2016-01-06",16.3932,16.6363,14.9991,15.1278,1609500.0],["2016-01-07",14.9705,15.6711,14.7703,15.3208,1088700.0],["2016-01-08",15.4566,15.5996,14.9062,14.9205,1019600.0],["2016-01-11",14.9633,15.1135,14.4057,14.8633,780300.0],["2016-01-12",15.2136,15.3994,14.6202,15.1063,761500.0],["2016-01-13",15.1063,15.3065,13.8767,13.9625,939900.0],["2016-01-14",13.9839,14.2413,13.5192,14.0053,1367900.0],["2016-01-15",13.2046,13.5478,12.8615,13.1117,999200.0],["2016-01-19",13.3619,13.3619,12.2967,12.4826,1211800.0],["2016-01-20",11.9678,12.0822,11.5889,11.7748,1610700.0],["2016-01-21",11.8534,11.9607,11.5103,11.7247,1212200.0],["2016-01-22",12.2752,13.0831,12.2252,12.84,1417600.0],["2016-01-25",12.2466,12.7471,11.9464,11.975,820500.0],["2016-01-26",11.7962,12.025,11.5532,11.8749,1001900.0],["2016-01-27",11.9535,11.9893,11.2886,11.403,1313800.0],["2016-01-28",12.0751,12.454,11.403,11.496,1732600.0],["2016-01-29",11.6104,12.168,11.3101,12.168,1095700.0],["2016-02-01",12.0107,12.3753,11.8463,12.1966,1060600.0],["2016-02-02",11.9392,12.025,11.353,11.5246,982900.0],["2016-02-03",11.6389,11.6389,10.5094,10.6738,1270300.0],["2016-02-04",10.7167,11.5031,10.6166,10.9383,1307000.0],["2016-02-05",10.8382,10.9169,9.9589,9.9803,1643900.0],["2016-02-08",9.8588,9.8659,9.3012,9.6801,1196800.0],["2016-02-09",9.4155,9.8445,9.3655,9.6515,1236700.0],["2016-02-10",9.6658,10.109,9.3226,9.9517,1307000.0],["2016-02-11",9.6801,9.8016,9.3226,9.4441,979200.0],["2016-02-12",9.5514,9.8945,9.5085,9.7516,877200.0],["2016-02-16",9.9946,10.1305,9.6372,9.7158,1082900.0],["2016-02-17",9.8802,10.0447,9.6086,9.7802,1251700.0],["2016-02-18",9.8087,9.916,9.1796,9.244,1269400.0],["2016-02-19",9.0795,9.4298,8.9651,9.4012,1253000.0],["2016-02-22",9.6372,9.8516,9.4799,9.7087,1094600.0],["2016-02-23",9.7444,9.7444,9.0581,9.2011,1002900.0],["2016-02-24",9.0295,10.0018,8.9651,9.9875,1554700.0],["2016-02-25",10.0089,10.1305,9.4727,9.7802,1464500.0],["2016-02-26",10.2663,11.21,10.2663,10.9097,2547200.0],["2016-02-29",10.8883,11.3887,10.8168,11.3101,2127600.0],["2016-03-01",11.1814,11.4602,10.9097,11.3172,1553000.0],["2016-03-02",11.2743,11.3029,10.5952,10.8668,1324200.0],["2016-03-03",10.9812,11.6104,10.8168,11.5889,1606300.0],["2016-03-04",11.8105,11.8248,11.067,11.2171,1510700.0],["2016-03-07",11.1885,11.6461,11.0885,11.5961,1422700.0],["2016-03-08",11.4316,11.5174,10.6667,10.7453,1707700.0],["2016-03-09",10.8668,11.3458,10.7667,11.1742,1491600.0],["2016-03-10",11.1742,11.1742,10.3592,10.924,1591000.0],["2016-03-11",11.0973,11.5233,10.8085,11.4728,1297200.0],["2016-03-14",11.3645,11.4583,10.7724,10.8518,1262000.0],["2016-03-15",10.6641,10.8879,10.4547,10.7941,876800.0],["2016-03-16",10.8013,11.2417,10.7941,10.9312,1648000.0],["2016-03-17",10.924,10.9746,10.5414,10.9601,1991300.0],["2016-03-18",11.1478,11.6316,10.9457,11.5594,2929900.0],["2016-03-21",11.5161,11.6894,11.35,11.6244,1225100.0],["2016-03-22",11.5955,11.9565,11.4006,11.8482,922400.0],["2016-03-23",11.7543,11.7543,10.9457,11.0251,1830500.0],["2016-03-24",10.8735,11.0829,10.6858,10.9601,833800.0],["2016-03-28",10.9601,11.2128,10.7941,10.9024,624900.0],["2016-03-29",10.8157,10.8663,10.3825,10.7796,1411500.0],["2016-03-30",10.924,10.9962,10.6136,10.7291,1332400.0],["2016-03-31",10.7074,11.0756,10.4836,11.0034,1470900.0],["2016-04-01",10.8229,10.8735,10.4114,10.4547,1216000.0],["2016-04-04",10.397,10.6208,10.2237,10.3825,1079300.0],["2016-04-05",10.3897,10.5269,10.0648,10.1804,1054900.0],["2016-04-06",10.1587,10.3103,9.711,10.0432,1586700.0],["2016-04-07",9.9277,10.2309,9.7688,9.9277,1261600.0],["2016-04-08",10.0504,10.4475,9.9565,10.4042,1198200.0],["2016-04-11",10.4619,10.6713,10.4114,10.5558,1336100.0],["2016-04-12",10.5558,11.1767,10.3753,11.1767,1730000.0],["2016-04-13",11.2417,11.8699,11.0684,11.8554,2000400.0],["2016-04-14",11.8699,11.9493,11.4728,11.5233,1226900.0],["2016-04-15",11.4222,11.6677,11.3789,11.3789,1398800.0],["2016-04-18",11.1695,11.4944,10.9601,11.415,1461500.0],["2016-04-19",11.4583,11.711,11.2489,11.6533,1461500.0],["2016-04-20",11.5377,11.8987,11.3067,11.7688,1184700.0],["2016-04-21",11.7543,11.8699,11.4872,11.7616,1126400.0],["2016-04-22",11.841,12.368,11.841,12.1587,1342100.0],["2016-04-25",12.1081,12.2236,11.6749,12.0431,801400.0],["2016-04-26",12.1153,12.2453,11.9132,12.1948,909500.0],["2016-04-27",12.202,12.5558,12.0215,12.3753,1592700.0],["2016-04-28",12.3103,12.4619,11.7688,11.8121,968500.0],["2016-04-29",11.7182,11.841,11.1334,11.4728,1616800.0],["2016-05-02",11.3861,11.5305,10.8807,11.3139,1087800.0],["2016-05-03",10.9818,11.054,10.6641,10.7002,1057200.0],["2016-05-04",10.6424,10.7796,9.9999,10.2526,1132500.0],["2016-05-05",10.1515,10.4042,9.8699,10.1298,1532800.0],["2016-05-06",9.7471,11.5377,9.7471,10.8446,2879600.0],["2016-05-09",10.6858,10.8157,10.1515,10.4331,1297100.0],["2016-05-10",10.5414,10.6063,10.1082,10.397,1838300.0],["2016-05-11",10.3175,10.859,10.1804,10.6424,1572000.0],["2016-05-12",10.7074,10.8085,10.0215,10.0865,1159000.0],["2016-05-13",10.0071,10.2959,9.8699,10.1154,1120400.0],["2016-05-16",10.2237,10.2814,9.711,9.9493,1070000.0],["2016-05-17",9.8915,10.3753,9.8843,9.9782,1065500.0],["2016-05-18",9.8843,10.3248,9.7977,10.2814,1017200.0],["2016-05-19",10.137,10.3825,9.5955,9.6388,1479000.0],["2016-05-20",9.6388,9.8871,9.3906,9.8506,997100.0],["2016-05-23",9.7703,9.9528,9.522,9.5366,1027300.0],["2016-05-24",9.6534,9.8141,9.3395,9.6169,656700.0],["2016-05-25",9.7119,9.7411,9.3833,9.6461,1099300.0],["2016-05-26",9.7411,9.7995,9.3029,9.5439,1365400.0],["2016-05-27",9.522,9.9528,9.3249,9.8652,1241600.0],["2016-05-31",9.909,10.3399,9.8506,10.0624,1348700.0],["2016-06-01",10.0186,10.5735,9.982,10.5078,1565700.0],["2016-06-02",10.4494,10.6611,10.4275,10.6173,921300.0],["2016-06-03",10.6465,10.8072,10.3983,10.5005,1448500.0],["2016-06-06",10.4932,10.5224,10.0989,10.296,938200.0],["2016-06-07",10.3618,10.6173,10.3326,10.3837,938500.0],["2016-06-08",10.4713,10.5297,10.0916,10.1062,1254900.0],["2016-06-09",9.9601,10.0697,9.7046,9.8579,1098700.0],["2016-06-10",9.7119,9.9528,9.4928,9.7776,1271700.0],["2016-06-13",9.7265,9.7411,9.2664,9.2883,1624300.0],["2016-06-14",9.2737,9.4271,8.6531,8.9305,1636700.0],["2016-06-15",8.7626,9.5147,8.7261,9.2299,1152400.0],["2016-06-16",9.0036,9.3687,8.8283,9.3103,1417900.0],["2016-06-17",9.3906,9.7046,8.8502,8.989,2044600.0],["2016-06-20",9.1423,9.2372,8.821,9.0693,1385200.0],["2016-06-21",9.1788,9.3833,8.7699,9.2664,925800.0],["2016-06-22",9.2883,9.4052,9.0985,9.2153,1010700.0],["2016-06-23",9.3614,9.6388,9.2299,9.5439,1047500.0],["2016-06-24",9.062,9.2445,8.9305,9.062,2360000.0],["2016-06-27",8.9159,8.9817,8.3318,8.6896,1576200.0],["2016-06-28",8.8721,9.3176,8.8648,9.2372,1143500.0],["2016-06-29",9.3614,9.6462,9.3249,9.6023,1051200.0],["2016-06-30",9.6315,9.7046,9.1423,9.6461,1396800.0],["2016-07-01",9.6169,10.0186,9.5366,9.8944,876600.0],["2016-07-05",9.8287,9.8287,9.208,9.3979,782200.0],["2016-07-06",9.3249,9.3249,8.8867,9.2226,1079800.0],["2016-07-07",9.2883,9.5074,8.8648,8.9451,1420500.0],["2016-07-08",9.0109,9.3833,8.8356,9.3029,1412400.0],["2016-07-11",9.1934,9.4417,9.1131,9.281,938300.0],["2016-07-12",9.4271,9.7338,9.4125,9.6681,860400.0],["2016-07-13",9.4125,9.6388,9.135,9.208,1351100.0],["2016-07-14",9.3468,9.4782,9.2372,9.3176,982800.0],["2016-07-15",9.4344,9.4344,8.9159,9.0255,1400600.0],["2016-07-18",9.1861,9.5074,8.9451,9.3029,1094300.0],["2016-07-19",9.2299,9.3541,9.1277,9.2445,882600.0],["2016-07-20",9.208,9.2664,8.9305,9.1131,939700.0],["2016-07-21",9.0912,9.2007,8.8867,8.9451,1070600.0],["2016-07-22",8.989,8.989,8.6823,8.7626,1104000.0],["2016-07-25",8.7626,8.8283,8.5362,8.7699,994800.0],["2016-07-26",8.7918,9.1423,8.7115,8.9378,1553500.0],["2016-07-27",8.9817,9.1861,8.5508,8.675,1247000.0],["2016-07-28",8.675,8.8794,8.5143,8.748,922900.0],["2016-07-29",8.7188,9.1861,8.58,9.1423,1014400.0],["2016-08-01",8.9817,9.0912,8.7845,8.821,1036500.0],["2016-08-02",8.8283,9.2372,8.7991,9.1423,1016700.0],["2016-08-03",9.1423,9.8214,9.1423,9.7484,1284600.0],["2016-08-04",9.8725,10.9167,9.7119,9.8652,2446600.0],["2016-08-05",10.1062,10.6319,10.0843,10.4056,2172200.0],["2016-08-08",10.4494,10.8437,10.4421,10.8218,1161900.0],["2016-08-09",10.8218,10.8729,10.5589,10.5881,942300.0],["2016-08-10",10.5954,10.9313,10.3106,10.4202,1035700.0],["2016-08-11",10.5516,10.9751,10.4129,10.8729,1280400.0],["2016-08-12",12.1289,12.5086,11.2015,11.9755,5247800.0],["2016-08-15",12.0486,12.1654,11.6396,12.1508,1663400.0],["2016-08-16",12.1143,12.253,11.9536,12.1946,1077300.0],["2016-08-17",12.1946,12.3114,11.9317,12.3041,864200.0],["2016-08-18",12.3114,12.4794,12.1946,12.3479,765800.0],["2016-08-19",12.3332,12.5911,12.1932,12.5763,929300.0],["2016-08-22",12.3921,12.3921,11.9648,12.2669,932800.0],["2016-08-23",12.2595,12.4732,12.2595,12.4585,677000.0],["2016-08-24",12.4143,12.6426,12.37,12.5469,748700.0],["2016-08-25",12.6353,12.6353,12.3037,12.5321,1425700.0],["2016-08-26",12.6279,12.8047,12.5027,12.8047,1163000.0],["2016-08-29",12.9668,13.4089,12.9152,12.9226,2072600.0],["2016-08-30",12.9816,13.0994,12.7016,13.0994,686800.0],["2016-08-31",13.0773,13.1731,12.8121,12.93,781300.0],["2016-09-01",12.9079,13.0626,12.5763,12.7532,669400.0],["2016-09-02",12.8858,12.93,12.7016,12.9079,482700.0],["2016-09-06",12.8858,12.9594,12.2743,12.7311,1000500.0],["2016-09-07",12.7679,12.8931,12.4732,12.7311,857600.0],["2016-09-08",12.7826,13.0331,12.6132,12.9521,859900.0],["2016-09-09",12.79,13.0184,12.6648,12.7679,1487700.0],["2016-09-12",12.709,13.2394,12.4511,13.2099,1226300.0],["2016-09-13",13.0331,13.4531,12.8268,13.3278,1175700.0],["2016-09-14",13.6004,13.652,12.8858,13.1436,1491900.0],["2016-09-15",13.0626,13.6815,13.0626,13.3647,993200.0],["2016-09-16",13.1878,13.6446,13.1731,13.4383,2520000.0],["2016-09-19",13.5636,13.6004,13.2026,13.3352,1109600.0],["2016-09-20",13.2984,13.3941,12.8121,12.8268,937700.0],["2016-09-21",12.5911,13.0921,12.5542,13.0479,1801600.0],["2016-09-22",13.1878,13.431,13.0773,13.232,819100.0],["2016-09-23",13.1363,13.4162,12.9005,13.1363,746600.0],["2016-09-26",13.151,13.232,12.3995,12.4216,692800.0],["2016-09-27",12.2374,12.4143,12.0827,12.3111,639000.0],["2016-09-28",12.3185,12.7458,12.0385,12.6205,847600.0],["2016-09-29",12.6353,12.8931,11.8543,12.2153,1076500.0],["2016-09-30",12.289,12.8047,12.0753,12.7384,651200.0],["2016-10-03",12.93,13.2026,12.3701,12.5616,834700.0],["2016-10-04",12.7016,13.0552,12.5911,12.9521,645200.0],["2016-10-05",13.2615,13.4089,12.9595,13.1878,1003700.0],["2016-10-06",13.2247,13.2763,12.9079,13.1436,628500.0],["2016-10-07",13.1068,13.1805,12.7163,12.7753,738200.0],["2016-10-10",12.9521,13.3131,12.9005,13.1436,697600.0],["2016-10-11",13.0847,13.1952,12.5174,12.6721,826300.0],["2016-10-12",12.5837,12.5837,12.1343,12.289,602800.0],["2016-10-13",12.1859,12.289,11.928,12.0975,586000.0],["2016-10-14",12.1859,12.9595,12.0532,12.7605,1818600.0],["2016-10-17",12.6426,12.7679,12.3922,12.569,646100.0],["2016-10-18",12.8195,12.8931,12.569,12.7016,572500.0],["2016-10-19",12.7311,12.7753,12.2595,12.3332,885600.0],["2016-10-20",12.2153,12.5763,12.068,12.4953,585100.0],["2016-10-21",12.289,12.9595,12.2743,12.8489,562500.0],["2016-10-24",12.8416,13.1289,12.6869,12.8563,678600.0],["2016-10-25",12.8416,13.151,12.8195,12.8858,690100.0],["2016-10-26",12.7826,13.07,12.6647,12.9668,752600.0],["2016-10-27",13.0405,13.1142,12.6869,12.7016,611300.0],["2016-10-28",12.6205,12.7679,12.3185,12.3995,640800.0],["2016-10-31",12.3701,12.569,12.2595,12.4511,838200.0],["2016-11-01",12.6795,12.8489,11.5375,11.7364,1918100.0],["2016-11-02",11.5744,11.6186,11.0365,11.2723,1210300.0],["2016-11-03",11.2797,11.5523,11.206,11.2576,643400.0],["2016-11-04",11.1397,11.5081,11.1028,11.147,832100.0],["2016-11-07",11.3754,11.508,11.1839,11.2502,609500.0],["2016-11-08",11.2281,11.3312,10.8744,11.147,609000.0],["2016-11-09",11.1102,12.3332,11.1102,12.2964,1049400.0],["2016-11-10",12.4143,12.9079,12.3185,12.5763,803000.0],["2016-11-11",12.4732,13.3205,12.4364,13.2615,914100.0],["2016-11-14",13.0405,13.5415,12.7532,13.011,1025400.0],["2016-11-15",13.0921,13.5783,12.9521,13.5489,849200.0],["2016-11-16",13.4752,13.8362,13.4457,13.6962,483000.0],["2016-11-17",13.9099,14.433,13.9099,14.3814,1405900.0],["2016-11-18",14.4927,14.4927,14.0992,14.1364,804100.0],["2016-11-21",14.3071,14.7081,14.2626,14.7006,1010600.0],["2016-11-22",14.7303,14.9753,14.6115,14.9382,1089300.0],["2016-11-23",14.8417,15.0199,14.515,14.7897,930300.0],["2016-11-25",14.7378,14.9085,14.6412,14.8566,300700.0],["2016-11-28",14.9011,14.9011,14.515,14.5818,995200.0],["2016-11-29",14.3591,14.6264,14.1735,14.2032,650500.0],["2016-11-30",14.4705,15.0867,14.4037,14.9308,2364800.0],["2016-12-01",15.1164,15.8292,15.0496,15.7104,1750400.0],["2016-12-02",15.5916,15.9183,15.5248,15.7698,1137600.0],["2016-12-05",15.8886,16.2969,15.7252,16.1707,1566800.0],["2016-12-06",16.1113,16.3415,15.9851,16.3043,1468300.0],["2016-12-07",16.3192,17.4551,16.1039,17.3586,1756100.0],["2016-12-08",17.6705,18.3758,17.6259,18.1085,2694100.0],["2016-12-09",18.1456,18.2941,18.012,18.0417,1074300.0],["2016-12-12",18.5169,18.5317,17.6259,17.8561,770600.0],["2016-12-13",18.012,18.6134,18.012,18.4203,1021400.0],["2016-12-14",18.309,18.3461,17.5665,17.6111,858100.0],["2016-12-15",17.6259,17.9155,17.5517,17.7596,928100.0],["2016-12-16",17.819,18.0417,17.7818,17.8338,1355300.0],["2016-12-19",17.8932,18.0046,17.6036,17.715,614900.0],["2016-12-20",18.1234,18.1382,17.4032,17.4255,631300.0],["2016-12-21",17.663,17.8709,17.4923,17.8115,1203100.0],["2016-12-22",18.0194,18.1976,17.8858,18.012,1280000.0],["2016-12-23",17.9377,18.3609,17.9377,18.3535,280600.0],["2016-12-27",18.4278,18.6654,18.4203,18.4797,519400.0],["2016-12-28",18.4872,18.5317,18.2718,18.4278,544100.0],["2016-12-29",18.3758,18.6357,18.0714,18.2496,314200.0],["2016-12-30",18.2347,18.3312,17.6927,17.8709,503600.0],["2017-01-03",18.1828,18.799,17.8264,18.7619,2015300.0],["2017-01-04",18.9326,19.3484,18.4203,18.5763,1420000.0],["2017-01-05",19.0737,19.1108,18.6282,18.8435,662000.0],["2017-01-06",18.8732,18.9698,18.205,18.2125,1271400.0],["2017-01-09",17.96,17.96,17.4626,17.6927,986500.0],["2017-01-10",17.6853,18.3164,17.4329,17.8783,930200.0],["2017-01-11",17.9303,18.064,17.7744,17.8709,942700.0],["2017-01-12",17.7744,18.064,17.173,17.4552,528200.0],["2017-01-13",17.3364,17.5739,17.0988,17.1804,460600.0],["2017-01-17",17.1062,17.5962,17.0765,17.2918,738400.0],["2017-01-18",17.2027,17.5962,16.9726,17.2992,529900.0],["2017-01-19",17.3661,17.4552,16.98,17.2324,789700.0],["2017-01-20",17.4626,17.5368,17.1507,17.2324,774800.0],["2017-01-23",17.1062,17.4403,17.0765,17.3809,778200.0],["2017-01-24",17.47,17.7967,17.4032,17.6853,550900.0],["2017-01-25",17.819,18.0046,17.4774,17.9526,693000.0],["2017-01-26",18.0937,18.1976,17.6408,17.7076,728600.0],["2017-01-27",17.6333,17.7744,17.2844,17.3289,538300.0],["2017-01-30",17.1879,17.2621,16.9429,17.0765,626400.0],["2017-01-31",17.0022,17.0022,16.4306,16.631,738700.0],["2017-02-01",16.9057,17.0097,16.1039,16.2078,880400.0],["2017-02-02",16.2078,16.6162,15.896,16.2672,1085500.0],["2017-02-03",16.4751,16.5865,16.1558,16.5345,526900.0],["2017-02-06",16.5345,16.6978,16.2821,16.4157,521000.0],["2017-02-07",16.4231,16.6162,16.0593,16.0965,518000.0],["2017-02-08",15.9034,16.438,15.8143,16.3637,816500.0],["2017-02-09",16.5494,16.7869,16.4231,16.7721,692500.0],["2017-02-10",16.8463,16.9651,16.4974,16.6236,484700.0],["2017-02-13",16.6087,16.7275,16.2672,16.3637,782500.0],["2017-02-14",16.2672,16.5642,16.1336,16.5345,693800.0],["2017-02-15",16.5122,16.7424,16.2152,16.6459,734900.0],["2017-02-16",16.6459,16.9206,16.4974,16.8315,816800.0],["2017-02-17",16.7721,16.9948,16.6013,16.9057,689200.0],["2017-02-21",16.9948,17.277,16.7424,17.173,698500.0],["2017-02-22",16.9948,17.2398,16.8983,17.0839,763000.0],["2017-02-23",17.0988,17.4923,17.0023,17.3735,947600.0],["2017-02-24",17.2473,17.3586,16.9726,17.2176,1078000.0],["2017-02-27",17.0765,17.2918,16.8686,17.0616,919500.0],["2017-02-28",16.8463,18.5763,16.8463,17.8709,3161500.0],["2017-03-01",17.9452,18.8658,17.9452,18.6134,2067100.0],["2017-03-02",18.45,18.5391,18.0565,18.0862,1079700.0],["2017-03-03",18.2422,18.8213,18.0417,18.7322,1280500.0],["2017-03-06",18.5614,18.7841,18.3016,18.554,951900.0],["2017-03-07",18.4352,18.6505,18.1456,18.1605,1211500.0],["2017-03-08",18.1605,18.4278,17.9229,17.9749,1205700.0],["2017-03-09",17.8858,17.9526,17.4032,17.7002,1476800.0],["2017-03-10",17.8487,17.8709,17.4626,17.7447,834800.0],["2017-03-13",17.7447,18.2453,17.7447,18.2229,683200.0],["2017-03-14",17.9838,18.3723,17.8119,18.3574,931900.0],["2017-03-15",18.5068,18.7235,18.3424,18.6861,1218900.0],["2017-03-16",18.7982,19.1718,18.5068,19.0074,1044300.0],["2017-03-17",18.9476,19.097,18.6861,19.0074,1632900.0],["2017-03-20",18.8654,19.0597,18.5217,19.0522,781000.0],["2017-03-21",19.2091,19.381,18.3798,18.7907,1521700.0],["2017-03-22",18.7011,19.2166,18.5442,19.0821,1049900.0],["2017-03-23",19.0522,19.3062,18.7758,18.8654,1013500.0],["2017-03-24",18.6786,18.7683,18.0585,18.0585,1385300.0],["2017-03-27",17.8045,18.2976,17.7074,18.193,1429900.0],["2017-03-28",18.3051,18.3798,17.8792,18.0286,1244000.0],["2017-03-29",17.9913,18.4694,17.939,18.4396,2195000.0],["2017-03-30",18.462,18.5516,17.9614,17.9689,1018300.0],["2017-03-31",17.939,18.1855,17.7447,18.1332,1174400.0],["2017-04-03",18.1482,18.1482,17.5953,17.8418,645200.0],["2017-04-04",17.797,17.9763,17.655,17.8344,736700.0],["2017-04-05",17.8941,18.0137,16.9453,16.9453,1389900.0],["2017-04-06",16.9453,17.132,16.497,16.8332,1093800.0],["2017-04-07",16.8705,17.1769,16.5418,16.8855,1053300.0],["2017-04-10",16.9378,17.3114,16.8631,17.2142,925200.0],["2017-04-11",17.1545,17.3562,16.9826,17.3562,864400.0],["2017-04-12",17.3562,17.4458,16.8705,16.9976,867900.0],["2017-04-13",16.9901,17.1694,16.6539,16.6763,790200.0],["2017-04-17",16.7958,16.9004,16.5792,16.893,563700.0],["2017-04-18",16.9004,16.9751,16.2429,16.3849,993600.0],["2017-04-19",16.4671,16.482,15.8544,15.9142,930100.0],["2017-04-20",15.959,16.3326,15.959,16.2728,1188800.0],["2017-04-21",16.3251,16.8407,16.3027,16.7062,1073400.0],["2017-04-24",16.9228,17.4234,16.8556,17.3412,1904200.0],["2017-04-25",17.4309,17.9913,17.3786,17.9165,1209700.0],["2017-04-26",17.9166,18.2602,17.8045,17.8941,1057800.0],["2017-04-27",17.7522,18.1183,17.6401,18.066,721000.0],["2017-04-28",18.1556,18.2154,17.9688,17.9838,679600.0],["2017-05-01",17.9763,18.3275,17.8867,18.2976,724000.0],["2017-05-02",18.3051,18.589,18.1631,18.2752,820600.0],["2017-05-03",18.2229,18.4246,17.9614,18.1183,735900.0],["2017-05-04",17.9987,18.1332,17.3039,17.6177,751500.0],["2017-05-05",17.67,17.9913,17.5654,17.9539,828200.0],["2017-05-08",17.9987,18.447,17.9539,18.4321,790700.0],["2017-05-09",18.8654,19.2315,18.1631,18.4993,1259800.0],["2017-05-10",18.6936,18.7907,17.9464,18.7608,1356400.0],["2017-05-11",18.7832,18.97,18.4395,18.4694,697900.0],["2017-05-12",18.5666,18.6189,18.32,18.4545,537600.0],["2017-05-15",18.8281,19.0149,18.2154,18.4171,707900.0],["2017-05-16",18.8654,19.1568,18.4022,18.8654,1545400.0],["2017-05-17",18.6488,18.8505,18.3125,18.4321,854500.0],["2017-05-18",18.3275,18.9252,18.2602,18.6936,909900.0],["2017-05-19",18.8138,19.1145,18.7988,19.0619,936500.0],["2017-05-22",19.1521,19.7158,19.1295,19.573,1231000.0],["2017-05-23",19.543,19.8586,19.2047,19.7309,735800.0],["2017-05-24",19.6407,19.7985,18.9191,19.2724,971300.0],["2017-05-25",19.3024,19.6407,18.9341,19.0393,538500.0],["2017-05-26",19.1145,19.2498,18.8439,19.107,617100.0],["2017-05-30",18.9491,19.325,18.8439,18.8589,816000.0],["2017-05-31",18.7913,18.9116,18.1449,18.4305,960300.0],["2017-06-01",18.6109,19.4377,18.0998,19.3701,1462700.0],["2017-06-02",19.3175,19.5279,19.0393,19.34,1005600.0],["2017-06-05",19.34,19.7233,19.0018,19.4903,957600.0],["2017-06-06",19.4302,19.4302,18.889,19.1746,1437500.0],["2017-06-07",19.0769,19.3475,18.4455,18.4906,1275200.0],["2017-06-08",18.4155,19.1295,18.3553,18.7763,767500.0],["2017-06-09",18.8214,19.8286,18.7763,19.7835,1313100.0],["2017-06-12",19.7985,20.2645,19.7309,20.2044,1194500.0],["2017-06-13",20.2044,20.911,20.1668,20.7757,1322600.0],["2017-06-14",20.8208,20.8208,18.8965,18.9792,1403300.0],["2017-06-15",18.7462,19.325,18.6635,19.1446,1841900.0],["2017-06-16",19.2423,20.1067,19.1972,20.0766,1441000.0],["2017-06-19",20.1368,20.4449,20.0015,20.0691,1217600.0],["2017-06-20",19.6933,19.9564,19.1295,19.4227,868200.0],["2017-06-21",19.1596,19.4828,18.4004,18.6861,1221000.0],["2017-06-22",18.8439,19.3325,18.6635,19.0393,1431700.0],["2017-06-23",19.0769,19.3851,18.7312,19.3626,1259800.0],["2017-06-26",19.4076,19.6707,19.2273,19.5204,678200.0],["2017-06-27",19.588,20.0541,19.4979,19.6782,737800.0],["2017-06-28",19.7534,20.2345,19.6482,19.8662,546400.0],["2017-06-29",19.9639,20.242,19.7609,19.9639,1134400.0],["2017-06-30",20.1292,20.4149,19.8662,19.8737,2455200.0],["2017-07-03",20.0315,20.2946,19.6482,19.9639,338900.0],["2017-07-05",19.806,20.039,19.1746,19.1972,2378400.0],["2017-07-06",19.1972,19.7534,19.1295,19.3175,1329700.0],["2017-07-07",19.1822,20.039,19.1371,20.024,1042900.0],["2017-07-10",19.8436,20.4149,19.7459,20.1443,1337400.0],["2017-07-11",20.2119,20.242,19.8135,19.8887,954500.0],["2017-07-12",20.039,20.2645,19.6707,19.6933,613700.0],["2017-07-13",19.6782,19.8662,18.874,19.543,979900.0],["2017-07-14",19.5204,19.5279,18.9191,19.2348,1084400.0],["2017-07-17",19.1371,19.558,19.0544,19.4979,1188300.0],["2017-07-18",19.558,19.7158,19.3776,19.6933,724100.0],["2017-07-19",19.8436,20.4224,19.7158,20.227,1073100.0],["2017-07-20",20.5276,20.5276,20.0992,20.1593,811500.0],["2017-07-21",20.4149,20.4149,19.791,20.0691,1271400.0],["2017-07-24",20.1217,20.1819,19.9488,20.1067,478200.0],["2017-07-25",20.2946,20.9335,20.2119,20.7306,2131300.0],["2017-07-26",20.7456,20.7982,20.4825,20.6779,921500.0],["2017-07-27",20.7306,20.8433,20.3322,20.3848,890800.0],["2017-07-28",20.3923,20.5727,19.4828,19.5505,1316700.0],["2017-07-31",19.6106,19.9338,19.4527,19.6256,982300.0],["2017-08-01",19.6106,19.8361,19.4377,19.7309,780400.0],["2017-08-02",19.558,19.9413,19.2423,19.7534,989100.0],["2017-08-03",16.9122,19.1446,16.5739,18.7838,1755400.0],["2017-08-04",18.8138,19.1295,18.7687,18.9642,782100.0],["2017-08-07",18.9942,19.0243,18.1073,18.2125,1301000.0],["2017-08-08",18.205,18.205,17.6187,17.7691,1007300.0],["2017-08-09",17.7089,17.7916,17.1828,17.2429,891400.0],["2017-08-10",17.2053,17.3406,16.6716,16.6867,1251900.0],["2017-08-11",16.5213,16.9347,16.4086,16.6867,968400.0],["2017-08-14",16.9422,17.0399,16.6416,16.8069,790800.0],["2017-08-15",16.7618,16.7618,16.5063,16.6341,778600.0],["2017-08-16",16.6491,16.6491,15.6419,15.8974,1209400.0],["2017-08-17",15.7847,16.0929,15.6719,15.6945,1401200.0],["2017-08-18",15.6268,16.1079,15.5968,15.8523,1126900.0],["2017-08-21",15.8296,15.928,15.6328,15.8448,1300600.0],["2017-08-22",15.8826,16.1854,15.7161,16.1779,1176500.0],["2017-08-23",16.0946,16.2914,15.9735,16.1854,626000.0],["2017-08-24",16.3217,16.8441,16.3066,16.7532,885200.0],["2017-08-25",16.9652,17.374,16.8895,17.3134,1642500.0],["2017-08-28",17.9645,18.941,17.9645,18.8351,2446400.0],["2017-08-29",18.6837,18.9486,18.5852,18.8729,1959200.0],["2017-08-30",18.9713,19.3271,18.7972,19.0622,1616300.0],["2017-08-31",19.3499,19.3499,18.1992,18.7139,2635800.0],["2017-09-01",18.6004,19.4861,18.5474,19.3801,1427900.0],["2017-09-05",18.8956,19.1455,18.1613,18.3051,960900.0],["2017-09-06",18.5247,18.6382,18.2824,18.6155,863900.0],["2017-09-07",18.8199,19.0319,18.5474,19.0016,848300.0],["2017-09-08",19.0092,19.524,19.0092,19.4255,903800.0],["2017-09-11",19.2439,19.7208,18.8805,19.6224,1100200.0],["2017-09-12",19.7057,19.9479,19.6451,19.8798,803900.0],["2017-09-13",19.8798,20.1144,19.5164,19.6905,1160200.0],["2017-09-14",19.6602,19.6754,18.8578,18.9865,802100.0],["2017-09-15",19.1,19.5467,18.9562,19.4937,1252100.0],["2017-09-18",19.4937,19.6829,19.2893,19.6527,953700.0],["2017-09-19",19.6829,19.6829,19.4331,19.6148,923600.0],["2017-09-20",19.6527,19.8041,19.2439,19.4104,1272600.0],["2017-09-21",19.3423,19.3953,19.0773,19.2666,1103500.0],["2017-09-22",19.2893,19.5845,19.1757,19.4558,563000.0],["2017-09-25",19.5694,19.9479,19.524,19.7057,1102000.0],["2017-09-26",19.7208,19.9555,19.6451,19.8419,480300.0],["2017-09-27",19.8343,19.9025,19.3044,19.3574,1205100.0],["2017-09-28",19.4483,20.0463,19.3574,20.0236,1204000.0],["2017-09-29",20.1145,20.4248,19.9025,20.2356,1037200.0],["2017-10-02",20.1145,20.599,19.9555,20.2431,788900.0],["2017-10-03",20.2356,20.3946,19.8798,20.0766,627900.0],["2017-10-04",20.0842,20.2356,19.8192,20.1447,419800.0],["2017-10-05",20.2204,20.4703,19.9328,20.0387,463000.0],["2017-10-06",19.8343,20.0312,19.6905,19.7738,405300.0],["2017-10-09",19.8571,20.2129,19.7208,20.1145,761900.0],["2017-10-10",20.2356,20.3643,19.8192,19.8646,532600.0],["2017-10-11",19.9555,20.0387,19.7435,20.0009,452600.0],["2017-10-12",19.8495,19.9933,19.4785,19.9555,545700.0],["2017-10-13",20.1674,20.1977,19.9706,20.0312,266200.0],["2017-10-16",20.1523,20.1523,19.6678,19.9328,468800.0],["2017-10-17",20.0993,20.2356,19.7284,19.8343,756100.0],["2017-10-18",19.8116,19.8798,19.4255,19.4255,690500.0],["2017-10-19",19.3044,19.4104,18.941,19.1,652900.0],["2017-10-20",19.2514,19.4028,19.0546,19.3498,451600.0],["2017-10-23",19.3953,19.5088,19.259,19.2893,415900.0],["2017-10-24",19.8798,19.8949,19.3498,19.7814,658100.0],["2017-10-25",19.7586,19.8949,19.418,19.7586,636500.0],["2017-10-26",19.7586,19.8116,19.471,19.5997,729800.0],["2017-10-27",19.5694,19.7057,19.5164,19.6829,804100.0],["2017-10-30",19.7284,19.9252,19.4861,19.6224,954900.0],["2017-10-31",19.6602,20.016,19.5013,19.7208,1370400.0],["2017-11-01",20.0388,21.0532,19.8646,21.0078,1195500.0],["2017-11-02",21.0759,21.462,21.0078,21.1667,1008700.0],["2017-11-03",21.1819,21.4014,20.9018,20.9472,611100.0],["2017-11-06",20.9623,21.6588,20.9321,21.4317,605100.0],["2017-11-07",21.4847,21.7194,21.3787,21.4998,839800.0],["2017-11-08",21.4847,21.5528,21.197,21.4014,957000.0],["2017-11-09",21.8708,22.0752,20.6822,20.9926,1728100.0],["2017-11-10",20.8942,20.9775,20.5005,20.7731,1037600.0],["2017-11-13",21.3408,21.4998,20.546,20.6141,1445200.0],["2017-11-14",21.409,21.4166,20.8715,21.1592,1257400.0],["2017-11-15",20.8866,21.2803,20.5081,21.0986,1352600.0],["2017-11-16",21.0986,21.8178,20.7882,21.6437,1978500.0],["2017-11-17",21.9541,22.537,21.7724,22.4915,1912900.0],["2017-11-20",22.219,22.7187,21.9692,22.7035,1464700.0],["2017-11-21",22.8709,23.4796,22.7644,23.4263,2019800.0],["2017-11-22",23.4111,24.4078,23.1828,24.3469,3314500.0],["2017-11-24",24.4687,24.4763,23.7763,23.9133,822200.0],["2017-11-27",23.8904,24.4154,23.7763,24.1111,2391900.0],["2017-11-28",24.248,24.6132,23.9285,24.5828,2191500.0],["2017-11-29",24.5371,24.7045,24.1719,24.6513,1755400.0],["2017-11-30",24.8111,25.6708,24.7274,25.2752,2667000.0],["2017-12-01",25.2752,25.3512,24.1948,24.7274,1894600.0],["2017-12-04",24.6969,25.0926,24.4839,24.5524,927800.0],["2017-12-05",24.8795,25.5567,24.7578,25.2143,1171800.0],["2017-12-06",24.9936,25.1002,24.3622,24.5904,989400.0],["2017-12-07",24.5904,25.0469,24.4458,24.8795,840200.0],["2017-12-08",24.4991,25.0773,24.4611,24.9252,1030500.0],["2017-12-11",24.8567,25.0089,24.5752,24.7958,1329200.0],["2017-12-12",24.8567,25.3284,24.8567,24.9936,1121300.0],["2017-12-13",24.8795,25.2371,24.7426,25.0317,1389300.0],["2017-12-14",25.0697,25.2676,24.4763,24.4991,1702500.0],["2017-12-15",24.5295,24.986,24.4991,24.7578,1952000.0],["2017-12-18",24.8339,24.8871,24.385,24.5524,1076100.0],["2017-12-19",24.5295,24.7197,24.385,24.4154,1231200.0],["2017-12-20",24.5371,25.3741,24.423,25.336,1418600.0],["2017-12-21",25.4882,26.5001,25.4045,26.3023,1286900.0],["2017-12-22",26.3175,26.3479,25.5643,25.8838,677800.0],["2017-12-26",26.0208,26.7512,25.9827,26.6599,862600.0],["2017-12-27",26.7816,26.9186,26.5229,26.6903,728800.0],["2017-12-28",26.6599,26.7968,26.4469,26.5838,548500.0],["2017-12-29",26.6142,26.7968,26.4925,26.5838,717100.0],["2018-01-02",26.8577,27.2686,26.8349,27.261,1023000.0],["2018-01-03",27.3599,27.5501,27.0327,27.4283,1423200.0],["2018-01-04",27.5577,27.8088,27.3903,27.687,1170900.0],["2018-01-05",27.6794,28.4707,27.6566,28.25,1313700.0],["2018-01-08",28.2196,28.2424,27.7099,27.8544,934400.0],["2018-01-09",27.8772,27.9305,27.5196,27.5805,527500.0],["2018-01-10",27.5349,27.6718,27.299,27.6566,555700.0],["2018-01-11",28.1131,28.8815,28.0979,28.2653,1565300.0],["2018-01-12",28.3946,28.8511,28.3261,28.6381,638400.0],["2018-01-16",28.912,29.4902,28.8131,29.087,1570600.0],["2018-01-17",29.1326,30.0,29.1098,29.7717,1476600.0],["2018-01-18",29.7261,29.8326,28.9652,29.1631,1081200.0],["2018-01-19",29.0337,29.1174,28.5924,28.8663,1151200.0],["2018-01-22",28.8587,29.3989,28.8511,29.1555,821700.0],["2018-01-23",29.2391,29.2391,28.7522,28.8131,534300.0],["2018-01-24",29.0337,29.0413,27.7175,28.1207,1521500.0],["2018-01-25",28.4098,28.4098,27.7022,27.8468,944400.0],["2018-01-26",27.9305,28.0294,27.4664,27.5577,1110700.0],["2018-01-29",27.3903,27.4055,26.348,26.4469,1471800.0],["2018-01-30",26.3023,26.3403,25.8686,26.1273,1146400.0],["2018-01-31",26.2795,26.6903,26.0664,26.5458,1911800.0],["2018-02-01",26.6142,26.6142,25.8838,26.2414,1139800.0],["2018-02-02",25.9523,26.1273,24.986,25.0849,926800.0],["2018-02-05",24.5752,25.3665,24.1948,24.4534,1787600.0],["2018-02-06",23.9437,25.4273,23.8904,25.1762,1880600.0],["2018-02-07",25.1382,25.6784,24.4687,24.8719,1642600.0],["2018-02-08",24.9176,25.2219,23.5937,23.6165,1011300.0],["2018-02-09",23.7535,24.1872,22.7644,23.647,1430200.0],["2018-02-12",23.8676,24.5447,23.8067,24.4534,1066300.0],["2018-02-13",23.9969,24.4002,23.9665,24.3393,896400.0],["2018-02-14",24.4306,25.7469,24.2556,25.686,1172000.0],["2018-02-15",25.9751,26.2566,25.336,25.7773,987800.0],["2018-02-16",25.6023,26.036,25.3512,25.5643,832500.0],["2018-02-20",25.4958,25.9675,25.3132,25.5415,1010100.0],["2018-02-21",25.6404,26.3251,25.5339,25.5947,861100.0],["2018-02-22",25.7165,26.2262,25.5947,25.8458,989700.0],["2018-02-23",25.9143,26.0664,25.4806,26.0664,651300.0],["2018-02-26",26.0284,26.3023,25.7012,25.8914,1390400.0],["2018-02-27",28.4555,29.0261,26.9414,27.3751,2826200.0],["2018-02-28",27.5653,27.5957,25.8458,25.9599,1949100.0],["2018-03-01",25.9904,26.6142,25.3132,26.2719,1294800.0],["2018-03-02",25.9599,26.6751,25.3665,26.599,1234600.0],["2018-03-05",26.5305,26.7664,26.211,26.3784,979800.0],["2018-03-06",26.3784,26.911,25.9904,26.8425,1263800.0],["2018-03-07",26.5914,27.5805,26.5534,27.4207,1574500.0],["2018-03-08",27.4436,28.3414,27.4436,28.3033,1881800.0],["2018-03-09",28.4563,28.8235,28.2192,28.5022,1768600.0],["2018-03-12",28.4104,28.7852,28.0585,28.5175,2086600.0],["2018-03-13",28.5328,28.9765,27.829,27.982,2906400.0],["2018-03-14",28.2039,28.4945,27.852,28.1886,645700.0],["2018-03-15",28.2574,28.3875,27.569,28.1503,1040000.0],["2018-03-16",28.1809,28.7164,28.1121,28.6016,2327500.0],["2018-03-19",28.5175,29.3819,28.4181,29.1142,1671800.0],["2018-03-20",29.1601,29.8562,29.1601,29.4201,1155200.0],["2018-03-21",29.5349,30.5905,29.4737,30.2233,1830300.0],["2018-03-22",29.8332,30.3075,29.5655,29.5961,914700.0],["2018-03-23",29.6802,30.5982,29.5578,29.7414,1193600.0],["2018-03-26",29.9709,30.8659,29.772,30.8353,1525700.0],["2018-03-27",30.9807,31.5085,30.6135,30.7512,1474400.0],["2018-03-28",30.8047,31.3325,29.7261,30.1392,1370400.0],["2018-03-29",30.384,31.2866,30.2386,31.1336,1432900.0],["2018-04-02",30.9654,31.3325,30.1698,30.5982,1346000.0],["2018-04-03",30.8124,31.2407,30.4911,31.1642,3575300.0],["2018-04-04",30.69,31.562,30.384,31.4702,1411400.0],["2018-04-05",31.9215,33.0384,31.7915,32.8165,2977900.0],["2018-04-06",32.6483,33.2143,32.0822,32.3882,2383700.0],["2018-04-09",32.7324,32.7554,31.9675,32.174,1482400.0],["2018-04-10",33.2602,34.0022,32.8548,33.7421,2339500.0],["2018-04-11",33.8798,34.3847,33.352,34.0711,1620400.0],["2018-04-12",34.0328,34.0558,32.1587,32.6177,2843400.0],["2018-04-13",32.8318,34.0405,32.8318,33.8722,1446200.0],["2018-04-16",33.9716,35.1496,33.7268,34.9737,1395700.0],["2018-04-17",35.1879,35.5015,34.5071,35.3944,1115700.0],["2018-04-18",35.5704,36.0905,35.1956,35.6622,1517600.0],["2018-04-19",35.6545,35.6545,34.9431,35.4097,1098000.0],["2018-04-20",35.3944,35.8228,35.012,35.7693,984100.0],["2018-04-23",35.7999,36.1594,35.0426,36.1441,1122700.0],["2018-04-24",36.2053,37.6128,36.1059,36.3124,2220500.0],["2018-04-25",36.3124,36.3659,35.1344,36.1441,3073600.0],["2018-04-26",36.1441,37.0544,35.7693,37.0008,1278900.0],["2018-04-27",36.7637,36.8402,35.295,35.6316,1248900.0],["2018-04-30",36.3353,37.7046,36.167,36.2359,2197700.0],["2018-05-01",35.9529,36.3124,35.5398,36.2206,1928800.0],["2018-05-02",36.2053,37.4216,35.9911,36.9626,2792900.0],["2018-05-03",36.802,38.5231,36.7943,38.1253,2917800.0],["2018-05-04",37.9494,38.0718,37.368,37.7887,1353800.0],["2018-05-07",38.2477,38.4389,36.8096,36.8478,2343700.0],["2018-05-08",36.6949,38.2171,35.2873,37.8423,2705500.0],["2018-05-09",38.1177,38.4237,37.1844,37.8117,1893100.0],["2018-05-10",38.0794,38.0794,36.5495,37.0926,2522400.0],["2018-05-11",37.4751,37.804,37.1003,37.1615,1045900.0],["2018-05-14",37.804,38.4925,37.6052,38.3625,1802700.0],["2018-05-15",38.2248,38.5231,37.6281,38.0259,2452600.0],["2018-05-16",37.7888,38.6531,37.2456,38.4696,1636600.0],["2018-05-17",38.6761,40.6497,38.4772,40.1142,2665500.0],["2018-05-18",40.2218,40.6522,39.9912,40.437,1261800.0],["2018-05-21",40.8828,41.7206,40.3909,40.4524,2271100.0],["2018-05-22",40.6446,40.7675,38.2465,38.9228,2941400.0],["2018-05-23",38.6846,39.4916,38.2849,39.4301,1790600.0],["2018-05-24",39.1611,41.1749,38.8767,40.8444,2160500.0],["2018-05-25",39.8759,40.6599,39.0381,40.0297,2273600.0],["2018-05-29",39.9528,41.49,39.8221,41.198,1910400.0],["2018-05-30",41.5054,42.8582,41.3901,42.6276,1625400.0],["2018-05-31",42.5584,44.4262,42.5584,42.8735,2297500.0],["2018-06-01",43.3424,45.9634,42.9658,45.802,3902900.0],["2018-06-04",45.925,47.3239,44.4953,45.9711,3293000.0],["2018-06-05",45.9864,46.1325,44.3109,44.8335,4218100.0],["2018-06-06",44.9104,45.041,41.9896,43.4961,3634300.0],["2018-06-07",43.6345,43.9112,42.7045,43.6575,1506600.0],["2018-06-08",44.0418,44.4492,43.2194,43.573,1242700.0],["2018-06-11",42.7429,43.327,42.3355,42.7352,2024400.0],["2018-06-12",42.7121,42.8505,40.2679,40.3525,2812700.0],["2018-06-13",40.2526,41.0135,39.0074,40.5062,3184100.0],["2018-06-14",41.1057,41.3056,39.8298,39.9067,1913700.0],["2018-06-15",39.63,40.0911,39.361,39.6454,2112900.0],["2018-06-18",39.7607,41.7129,39.7607,40.3371,1562100.0],["2018-06-19",39.6991,41.0365,39.5762,40.4985,1522500.0],["2018-06-20",40.6138,41.0596,39.6761,40.5446,1618300.0],["2018-06-21",41.1211,41.859,39.4301,39.6915,2640000.0],["2018-06-22",40.683,41.075,38.9536,39.6069,4014500.0],["2018-06-25",38.9229,39.1073,37.0397,37.8314,4000400.0],["2018-06-26",37.9698,38.7307,37.6239,38.3848,1823800.0],["2018-06-27",38.8614,38.8844,37.793,38.1158,1806100.0],["2018-06-28",38.5385,39.1534,38.1081,38.6077,1658300.0],["2018-06-29",38.9459,39.6992,38.5001,38.5616,2014400.0],["2018-07-02",38.1312,38.3618,37.4625,38.185,1429300.0],["2018-07-03",38.7307,39.1688,38.1619,38.2849,900000.0],["2018-07-05",38.6615,39.1688,36.8015,37.6008,1760000.0],["2018-07-06",37.2703,38.4156,37.0935,37.8852,1339900.0],["2018-07-09",38.0159,38.8537,37.8852,38.8229,1836000.0],["2018-07-10",38.8229,39.0535,37.0858,37.401,1913900.0],["2018-07-11",37.1627,37.7392,35.6101,35.9867,1559300.0],["2018-07-12",36.1251,36.6247,35.7408,36.4018,1198100.0],["2018-07-13",36.5017,37.132,36.371,36.5862,1254200.0],["2018-07-16",36.3403,36.9552,35.8791,36.3403,1265800.0],["2018-07-17",36.348,37.009,36.1558,36.4248,978600.0],["2018-07-18",36.3095,37.4471,36.0866,37.2242,1383900.0],["2018-07-19",36.8706,37.4548,36.6093,37.1627,1406600.0],["2018-07-20",37.0474,37.4394,36.763,37.3241,1376800.0],["2018-07-23",37.5854,37.6085,36.6862,37.1473,902100.0],["2018-07-24",37.524,38.2311,36.6016,37.0013,1685200.0],["2018-07-25",37.0551,37.939,36.7246,37.7699,1455700.0],["2018-07-26",37.7315,40.3755,37.6239,40.0604,2868800.0],["2018-07-27",40.0988,40.6215,39.4993,39.8068,1093300.0],["2018-07-30",39.9912,40.952,39.4686,40.5446,1332000.0],["2018-07-31",40.5446,41.0212,40.3371,40.9827,1468300.0],["2018-08-01",40.8367,41.0135,39.1611,39.2457,1754100.0],["2018-08-02",39.0843,39.4071,37.4164,39.2841,1367500.0],["2018-08-03",39.1688,39.361,38.1696,38.6999,1101800.0],["2018-08-06",39.1458,39.6069,38.6461,39.4993,1271000.0],["2018-08-07",39.8144,40.5831,39.7529,39.8606,1111800.0],["2018-08-08",39.6223,41.6668,39.2841,40.9827,4078700.0],["2018-08-09",41.1211,41.6361,40.022,40.3217,1789500.0],["2018-08-10",41.1211,41.1211,39.8375,39.9297,1069700.0],["2018-08-13",39.8759,40.3064,37.9928,38.4309,2730600.0],["2018-08-14",38.4617,39.0766,38.1158,38.5232,1218300.0],["2018-08-15",38.2003,38.3003,36.8399,36.9936,1758500.0],["2018-08-16",37.1396,37.9698,37.0244,37.5701,1114700.0],["2018-08-17",37.6316,38.331,37.524,37.9928,1140100.0],["2018-08-20",38.1782,39.3911,38.1628,38.7113,1078400.0],["2018-08-21",38.943,39.816,38.9121,39.422,1065000.0],["2018-08-22",39.4838,40.125,39.4838,39.8392,883900.0],["2018-08-23",39.8391,41.6237,39.8314,41.3301,1528200.0],["2018-08-24",41.755,43.1842,41.7318,42.0254,1820800.0],["2018-08-27",42.1567,42.4271,41.1834,41.6546,1376800.0],["2018-08-28",41.5464,42.3499,41.5387,41.8091,898700.0],["2018-08-29",42.1104,42.9679,41.7164,42.2726,1407500.0],["2018-08-30",42.373,42.7748,41.7087,42.2803,1198900.0],["2018-08-31",42.0795,42.2108,41.2683,42.1026,808800.0],["2018-09-04",42.2417,43.5395,42.1413,42.8134,2144300.0],["2018-09-05",42.7052,42.7438,39.8623,39.9782,2188400.0],["2018-09-06",39.6615,40.0168,37.452,38.101,3430300.0],["2018-09-07",38.858,38.858,36.7181,37.1971,2858200.0],["2018-09-10",37.4675,37.9387,36.9113,37.6066,1630700.0],["2018-09-11",37.2975,38.0392,37.0117,37.0658,1862400.0],["2018-09-12",37.3362,37.7688,34.8564,35.9688,3789500.0],["2018-09-13",35.8452,36.3164,35.4049,36.0924,1776400.0],["2018-09-14",36.0924,36.3782,35.0649,36.0461,1360300.0],["2018-09-17",36.0538,36.3087,35.1499,35.5439,1680300.0],["2018-09-18",35.5903,36.0538,34.8177,35.0031,1655500.0],["2018-09-19",34.8409,34.9645,33.3113,33.5199,2568000.0],["2018-09-20",33.8135,34.9722,33.1491,34.1534,2988300.0],["2018-09-21",34.1456,34.8641,33.8366,33.9448,2094100.0],["2018-09-24",33.9911,35.2117,33.9911,34.5782,1606300.0],["2018-09-25",34.7637,35.3971,34.2615,34.3465,2348000.0],["2018-09-26",34.2924,34.3619,33.2186,33.7053,2331500.0],["2018-09-27",33.8675,34.0761,32.3843,32.7242,2418200.0],["2018-09-28",32.5079,33.4736,32.4306,32.7783,1482200.0],["2018-10-01",33.0718,33.4658,32.8787,33.3113,2309800.0],["2018-10-02",33.3808,33.7748,32.3766,32.8401,1969400.0],["2018-10-03",32.8323,33.968,32.616,33.4117,1883200.0],["2018-10-04",33.2727,33.9834,32.8787,33.4813,1570400.0],["2018-10-05",33.4504,33.5276,32.2298,33.1568,2598100.0],["2018-10-08",32.6238,33.1259,30.7079,31.8899,3053500.0],["2018-10-09",31.7431,32.2761,31.1019,31.4495,2123300.0],["2018-10-10",31.4959,31.7508,30.5843,30.6229,1885300.0],["2018-10-11",30.144,30.7851,29.9045,29.9817,1505500.0],["2018-10-12",30.3989,30.5148,29.2865,29.9431,1623300.0],["2018-10-15",29.7963,29.9122,28.6375,28.7071,2155800.0],["2018-10-16",28.9156,29.9895,28.6684,29.8118,1530400.0],["2018-10-17",29.8118,30.0281,29.0161,29.6727,1211400.0],["2018-10-18",29.3637,30.3294,29.3173,29.7654,1224500.0],["2018-10-19",29.4487,29.6032,28.3671,29.101,2580100.0],["2018-10-22",29.2401,29.4101,28.5603,29.0624,1110600.0],["2018-10-23",28.4599,29.2092,27.8187,28.8538,1609400.0],["2018-10-24",29.0006,29.0006,27.5251,27.556,1681000.0],["2018-10-25",28.0195,28.4521,27.5096,27.8805,1626600.0],["2018-10-26",27.471,27.9963,27.1929,27.2933,1696400.0],["2018-10-29",27.5096,27.9732,26.9612,27.332,1661200.0],["2018-10-30",27.2547,27.8341,27.0307,27.8109,1469000.0],["2018-10-31",28.1972,29.2092,28.1817,28.3671,1634800.0],["2018-11-01",28.429,29.2401,27.9886,29.1938,1575700.0],["2018-11-02",29.3714,29.5877,28.4907,28.653,1480600.0],["2018-11-05",28.9929,29.1706,28.174,28.5294,1252800.0],["2018-11-06",28.483,28.6375,27.8573,28.2435,1075600.0],["2018-11-07",29.7577,30.8469,28.483,30.453,3508500.0],["2018-11-08",30.2212,31.4418,29.804,29.9276,2460700.0],["2018-11-09",29.8195,30.2598,29.2787,30.0899,1919500.0],["2018-11-12",30.198,30.507,29.3482,29.3946,1743000.0],["2018-11-13",29.4101,29.8967,28.4135,28.5912,2121500.0],["2018-11-14",29.1397,29.75,28.259,28.5989,1627700.0],["2018-11-15",28.5371,29.9663,28.3285,29.7809,1523500.0],["2018-11-16",29.75,30.8161,29.6959,30.4452,1962400.0],["2018-11-19",30.5463,31.1451,30.2042,30.2586,3692200.0],["2018-11-20",29.4732,30.072,28.6877,29.3021,2340900.0],["2018-11-21",29.2788,30.1964,29.2632,29.3799,1499900.0],["2018-11-23",28.7189,29.0844,28.4078,28.4467,449000.0],["2018-11-26",28.8821,30.3208,28.7966,30.1031,2493900.0],["2018-11-27",29.8542,30.243,28.9677,29.932,1211300.0],["2018-11-28",29.9009,30.6552,29.1621,30.5075,1489100.0],["2018-11-29",30.6474,31.5962,30.4841,30.9196,1751300.0],["2018-11-30",30.3597,31.044,30.1886,30.9429,1867800.0],["2018-12-03",31.5495,31.7984,29.8542,30.7252,2656000.0],["2018-12-04",30.8574,31.5029,30.3208,30.4064,1834200.0],["2018-12-06",29.9709,30.3908,28.9988,29.9709,1973300.0],["2018-12-07",30.2742,30.9118,29.1777,29.3954,2380300.0],["2018-12-10",28.9521,29.3487,28.1978,29.0921,2006000.0],["2018-12-11",29.4576,30.4219,29.3176,29.8387,1793600.0],["2018-12-12",30.2742,31.9072,30.1109,31.0052,2684400.0],["2018-12-13",31.0907,31.6195,30.523,30.6941,1974300.0],["2018-12-14",30.453,31.2851,29.4732,29.6131,1739300.0],["2018-12-17",29.4887,29.7998,28.5011,29.1077,1722700.0],["2018-12-18",29.1777,29.722,28.7577,29.0221,1710800.0],["2018-12-19",29.0532,29.9398,28.2523,28.3689,2224900.0],["2018-12-20",28.1667,28.7422,26.4947,26.6814,3486200.0],["2018-12-21",26.2381,26.7436,24.2784,24.4029,5505500.0],["2018-12-24",24.084,24.3018,22.9486,22.972,1129200.0],["2018-12-26",23.3297,25.2505,23.0964,25.1183,2120500.0],["2018-12-27",24.5662,25.4216,24.4417,25.3749,1720600.0],["2018-12-28",25.3905,26.0048,25.0561,25.2661,917500.0],["2018-12-31",25.3905,25.6938,24.5584,25.2816,1073200.0],["2019-01-02",24.9161,26.0437,24.6439,25.756,1558600.0],["2019-01-03",25.8493,25.9659,24.4651,25.0094,1087400.0],["2019-01-04",25.5616,26.5259,25.5616,26.2148,1788000.0],["2019-01-07",26.0204,26.2148,25.1805,25.5149,1961200.0],["2019-01-08",25.6704,26.1292,24.2395,24.6672,2071800.0],["2019-01-09",24.6128,25.5693,23.9829,24.7139,2501100.0],["2019-01-10",24.5273,25.7793,24.0373,25.2583,2216500.0],["2019-01-11",25.1961,25.7093,24.8461,24.9394,1750100.0],["2019-01-14",24.7995,25.1027,24.5195,24.7995,1739500.0],["2019-01-15",25.025,25.2194,24.6828,24.8617,1000600.0],["2019-01-16",24.9317,25.3516,24.6828,25.095,1622500.0],["2019-01-17",24.9006,25.7871,24.9006,25.6004,927700.0],["2019-01-18",25.8337,26.207,25.6004,26.0281,1007500.0],["2019-01-22",25.7093,25.8726,25.2116,25.2894,978400.0],["2019-01-23",25.3594,25.686,24.5351,24.5662,1357200.0],["2019-01-24",24.5895,24.7372,23.5863,23.8274,1533100.0],["2019-01-25",24.1073,24.8928,23.7263,24.3717,1350300.0],["2019-01-28",24.0762,24.1307,23.3608,23.5241,1391200.0],["2019-01-29",23.563,23.7574,23.1275,23.4619,1901600.0],["2019-01-30",23.8041,25.4916,23.4463,25.0639,2715000.0],["2019-01-31",25.4605,26.1604,25.0017,25.2816,2196700.0],["2019-02-01",25.4838,25.6549,24.5584,24.8228,1321800.0],["2019-02-04",24.7061,24.8461,24.2862,24.8461,1292100.0],["2019-02-05",24.885,25.7249,24.8228,25.6471,1013100.0],["2019-02-06",25.7093,26.1837,25.5305,25.9582,786700.0],["2019-02-07",25.9582,26.2926,25.2272,25.3127,1271200.0],["2019-02-08",25.1572,25.546,24.4884,24.9783,1032700.0],["2019-02-11",25.0405,25.7637,24.745,25.4838,1100500.0],["2019-02-12",25.8337,26.1292,25.5927,25.7404,1431000.0],["2019-02-13",25.7249,26.5025,25.7249,26.1293,1086900.0],["2019-02-14",26.1526,26.9769,25.8571,26.7358,1542300.0],["2019-02-15",26.9536,27.218,26.8369,27.1091,1072100.0],["2019-02-19",27.0624,27.4279,26.7125,27.1091,1485000.0],["2019-02-20",27.9179,29.1077,27.2569,28.8433,3369100.0],["2019-02-21",28.851,29.8775,27.9956,28.1356,2526100.0],["2019-02-22",28.3378,28.8744,28.1745,28.7111,1492700.0],["2019-02-25",28.7733,28.9832,28.3222,28.9444,1865100.0],["2019-02-26",29.2165,29.5509,28.7811,28.8977,1319100.0],["2019-02-27",28.9055,28.921,28.0889,28.12,1049500.0],["2019-02-28",28.1978,28.1978,27.4901,27.5135,888000.0],["2019-03-01",27.7701,28.2834,27.6223,28.2678,1096700.0],["2019-03-04",28.3383,28.4558,27.3746,27.8291,1356600.0],["2019-03-05",27.8761,28.0328,27.4608,27.782,998800.0],["2019-03-06",27.7272,28.0484,27.3355,27.5783,1406400.0],["2019-03-07",27.6567,27.6567,26.5442,26.8262,1282300.0],["2019-03-08",26.458,26.458,25.463,25.9409,1302000.0],["2019-03-11",26.1524,27.0221,26.0036,26.7165,1180400.0],["2019-03-12",26.7635,27.3433,26.5833,27.3198,1018400.0],["2019-03-13",27.4608,28.1111,27.2728,27.7115,1125500.0],["2019-03-14",27.7977,27.9231,27.4295,27.7742,985600.0],["2019-03-15",27.8447,28.6047,27.7115,28.0014,2552900.0],["2019-03-18",28.1033,28.5734,27.7899,28.4088,1151800.0],["2019-03-19",28.7536,29.0591,28.0406,28.1738,1066300.0],["2019-03-20",28.1268,28.4715,27.5,28.0406,1322400.0],["2019-03-21",27.9387,28.9024,27.8917,28.8711,1229300.0],["2019-03-22",28.6204,28.7066,27.2885,27.9074,1161400.0],["2019-03-25",27.782,28.401,27.5548,27.9231,1210100.0],["2019-03-26",28.0484,28.7614,28.0484,28.636,1348600.0],["2019-03-27",28.5185,29.2707,28.4167,29.0199,966200.0],["2019-03-28",29.0669,29.3412,28.5812,28.9181,1427600.0],["2019-03-29",29.2236,29.537,28.3305,28.5342,1009600.0],["2019-04-01",28.8476,28.9651,28.4323,28.9103,718700.0],["2019-04-02",28.8084,28.8789,28.2835,28.6595,789900.0],["2019-04-03",28.8554,29.2471,28.6125,28.9573,834000.0],["2019-04-04",29.0043,29.7721,28.8946,29.6702,1361100.0],["2019-04-05",29.6624,30.6731,29.6154,30.6731,1472100.0],["2019-04-08",30.7279,30.7828,28.9416,29.2863,1716500.0],["2019-04-09",29.161,29.1845,28.2051,28.2443,1130600.0],["2019-04-10",28.4872,29.7799,28.2913,29.6624,1357500.0],["2019-04-11",29.4273,30.6417,29.3725,30.3283,1703500.0],["2019-04-12",30.7123,31.01,30.0698,30.6496,1216900.0],["2019-04-15",30.5869,30.5947,29.0905,29.3882,1057900.0],["2019-04-16",28.8241,29.3177,28.2678,28.9494,1253300.0],["2019-04-17",29.0983,29.7956,28.7301,29.4744,857200.0],["2019-04-18",29.5605,30.1168,29.1453,29.2315,931700.0],["2019-04-22",29.4979,29.9836,29.1923,29.9288,1035500.0],["2019-04-23",29.9523,30.4929,29.6937,30.1952,930200.0],["2019-04-24",30.3597,30.4537,29.6232,29.6624,947500.0],["2019-04-25",29.6624,30.9159,29.3412,30.156,990700.0],["2019-04-26",29.9053,29.9053,28.9573,29.7329,749800.0],["2019-04-29",29.3803,29.6546,28.9729,29.349,1341200.0],["2019-04-30",29.584,29.7642,28.9808,29.0356,1241000.0],["2019-05-01",29.1375,29.5919,28.0171,28.0328,1389100.0],["2019-05-02",28.0092,28.495,27.0926,27.4687,1070700.0],["2019-05-03",27.8134,28.3932,27.7115,28.2051,975800.0],["2019-05-06",29.3803,30.4067,28.6282,30.1873,3190400.0],["2019-05-07",29.6467,30.156,28.7614,30.0541,2087100.0],["2019-05-08",29.9053,30.062,28.8867,28.9181,1797200.0],["2019-05-09",28.6595,29.1923,27.9544,28.8006,988000.0],["2019-05-10",28.8397,29.1923,28.0328,29.0591,785500.0],["2019-05-13",28.4558,28.8711,27.0064,27.1318,1487300.0],["2019-05-14",27.4295,28.0014,27.1004,27.9936,1074900.0],["2019-05-15",27.9152,28.3461,27.6724,28.0328,725500.0],["2019-05-16",28.2756,29.5684,28.2521,29.3882,1189500.0],["2019-05-17",29.104,29.7039,28.7567,28.7646,825400.0],["2019-05-20",28.4883,28.8672,28.2357,28.7488,751700.0],["2019-05-21",29.2303,29.7039,28.8909,29.4987,844400.0],["2019-05-22",29.1987,29.4987,28.1094,28.5435,1122800.0],["2019-05-23",27.8884,28.062,26.2228,26.357,1597000.0],["2019-05-24",26.5859,27.0437,26.2307,26.9964,1198800.0],["2019-05-28",27.1858,27.4069,26.3886,26.4359,1029100.0],["2019-05-29",26.0018,26.3333,25.8202,26.0255,1016200.0],["2019-05-30",25.7808,26.3412,24.723,24.9914,1302000.0],["2019-05-31",24.3757,24.7625,23.681,24.1626,1694800.0],["2019-06-03",24.1152,25.1177,23.9968,24.5967,1162500.0],["2019-06-04",25.0545,26.9332,24.8967,26.6175,1959500.0],["2019-06-05",26.5859,27.7542,25.9781,27.5332,1767200.0],["2019-06-06",27.3358,27.9357,27.0753,27.6358,1426100.0],["2019-06-07",27.8805,28.4567,27.4621,28.1015,1296700.0],["2019-06-10",28.2515,28.9146,27.991,28.2673,660300.0],["2019-06-11",28.733,28.9461,28.0699,28.1015,1009000.0],["2019-06-12",28.0384,28.1568,27.2885,27.3911,801700.0],["2019-06-13",27.5647,28.1883,27.1858,27.9042,869400.0],["2019-06-14",27.9515,28.2041,27.7936,27.9357,764800.0],["2019-06-17",27.9199,28.7725,27.5489,28.6067,683100.0],["2019-06-18",28.6067,29.6566,28.2041,28.8909,783300.0],["2019-06-19",29.0251,30.0512,28.8514,30.0433,899600.0],["2019-06-20",30.6985,31.5353,30.3907,31.4642,1430900.0],["2019-06-21",31.5195,32.2062,31.1564,31.3853,2138400.0],["2019-06-24",31.6142,31.9615,30.1854,30.8722,1124600.0],["2019-06-25",29.8618,30.5485,29.5934,30.2565,1261700.0],["2019-06-26",30.6038,31.0932,30.2249,30.2644,1388400.0],["2019-06-27",30.2881,30.7617,29.9486,30.6985,1406100.0],["2019-06-28",30.8485,32.2536,30.8485,31.9852,4997700.0],["2019-07-01",32.6009,33.0351,31.6616,31.8431,1317000.0],["2019-07-02",31.8352,31.8352,31.0932,31.3221,1159100.0],["2019-07-03",31.409,32.3246,31.2511,32.1273,1186600.0],["2019-07-05",31.8036,32.1273,31.4484,31.8905,1237000.0],["2019-07-08",31.6931,32.1194,31.0774,31.2984,919700.0],["2019-07-09",31.2195,31.7405,31.1879,31.2827,917900.0],["2019-07-10",31.5274,32.3562,30.8327,31.2037,1276700.0],["2019-07-11",31.3537,31.6931,30.9827,31.2748,814300.0],["2019-07-12",31.3774,32.1825,31.1169,31.5116,1078300.0],["2019-07-15",31.3932,31.4484,30.3986,30.6433,1089500.0],["2019-07-16",30.738,31.0143,30.4065,30.8722,1128500.0],["2019-07-17",30.8011,31.1485,30.2407,30.4222,1250500.0],["2019-07-18",30.1854,31.4326,30.1223,30.8406,1144300.0],["2019-07-19",30.888,31.2827,30.6985,31.109,840700.0],["2019-07-22",31.2827,31.4326,30.7538,30.8564,984700.0],["2019-07-23",31.1248,31.5037,30.9827,31.5037,603300.0],["2019-07-24",31.3616,32.7825,31.2274,32.6325,1416600.0],["2019-07-25",32.6404,32.6562,31.701,32.3483,1176200.0],["2019-07-26",32.4272,33.2876,32.4272,33.1613,1123500.0],["2019-07-29",32.9324,33.1614,32.4983,33.0903,1308000.0],["2019-07-30",33.0666,34.2033,32.5378,34.1954,1332200.0],["2019-07-31",34.1875,34.7953,33.3745,34.006,2271200.0],["2019-08-01",33.8797,34.598,32.8535,33.2008,2312900.0],["2019-08-02",33.185,33.6823,32.4588,32.8219,1792400.0],["2019-08-05",32.0957,32.443,29.5382,30.0039,2527200.0],["2019-08-06",30.4617,30.588,28.8198,29.033,1894000.0],["2019-08-07",28.3778,28.6699,27.1306,28.3541,1839100.0],["2019-08-08",28.4883,28.804,27.7384,28.0226,1395700.0],["2019-08-09",27.9121,27.9515,26.3333,26.7043,1776400.0],["2019-08-12",26.4833,26.6648,25.6387,25.7176,1084700.0],["2019-08-13",25.6939,26.8069,25.465,26.0334,1278600.0],["2019-08-14",25.3308,25.3545,24.352,24.3599,1199100.0],["2019-08-15",24.3757,24.4625,23.9652,23.981,1196100.0],["2019-08-16",24.2599,24.9055,24.1723,24.762,980100.0],["2019-08-19",25.2323,26.3799,23.981,26.2285,2111500.0],["2019-08-20",26.1169,26.364,25.822,26.1249,1011700.0],["2019-08-21",26.6987,26.8661,26.2125,26.6031,875100.0],["2019-08-22",25.7822,26.4357,25.2562,25.7264,1390100.0],["2019-08-23",25.3757,25.7583,24.4193,24.5469,1105400.0],["2019-08-26",24.77,25.296,24.3237,25.1924,925300.0],["2019-08-27",25.4873,25.567,24.4273,24.8099,1174300.0],["2019-08-28",24.515,25.0649,24.1802,24.8816,997400.0],["2019-08-29",25.1526,25.9177,25.1526,25.822,1019700.0],["2019-08-30",26.0292,26.2444,25.7343,26.101,1013800.0],["2019-09-03",25.5829,26.7545,25.4953,26.5234,1147300.0],["2019-09-04",26.8023,27.1291,26.5154,26.9139,1029100.0],["2019-09-05",27.4957,28.3883,27.3044,28.1811,1097800.0],["2019-09-06",28.4441,28.731,27.8942,28.1811,1333300.0],["2019-09-09",28.5078,29.2729,28.2129,28.7549,1393500.0],["2019-09-10",28.6513,29.5917,28.0695,29.1374,1757500.0],["2019-09-11",29.4881,30.0221,28.7549,29.5758,1089900.0],["2019-09-12",28.9143,29.6077,28.3803,29.1135,1781900.0],["2019-09-13",29.4801,29.791,28.2767,28.5795,1212400.0],["2019-09-16",28.2448,30.2373,27.934,30.0619,2466600.0],["2019-09-17",29.9264,30.3807,29.1693,30.0221,1216500.0],["2019-09-18",29.9185,30.2612,29.5917,30.1655,856500.0],["2019-09-19",30.3887,30.8828,29.1693,29.3207,1416900.0],["2019-09-20",29.3765,30.054,29.3367,29.504,1243400.0],["2019-09-23",29.249,29.9503,29.2012,29.8467,1163000.0],["2019-09-24",29.9025,30.0699,28.8186,28.9541,651400.0],["2019-09-25",28.7549,29.8388,28.7549,29.6156,1128200.0],["2019-09-26",29.3925,29.6475,29.0259,29.3287,1095800.0],["2019-09-27",29.3925,29.767,28.8107,28.9541,1207000.0],["2019-09-30",28.7868,29.2251,28.4122,28.9302,965800.0],["2019-10-01",29.1693,29.6316,28.8107,29.241,1078800.0],["2019-10-02",28.8266,29.0418,28.3803,28.5636,1104900.0],["2019-10-03",28.3723,28.8585,27.9499,28.5397,789400.0],["2019-10-04",28.6353,29.0657,28.197,28.4441,998700.0],["2019-10-07",28.4839,28.7868,27.1291,27.2247,1447400.0],["2019-10-08",27.0733,27.7427,26.9218,27.408,1391200.0],["2019-10-09",27.9978,28.4441,27.8463,27.9978,804500.0],["2019-10-10",28.0296,28.6752,28.0296,28.3644,546700.0],["2019-10-11",28.8585,29.257,28.4441,28.5238,845500.0],["2019-10-14",28.2528,28.4202,27.4638,27.8224,844000.0],["2019-10-15",28.0376,30.2054,27.8065,29.7431,1751500.0],["2019-10-16",29.4881,29.8228,28.5955,28.8744,1258400.0],["2019-10-17",29.0737,29.9264,28.8744,29.791,1099600.0],["2019-10-18",29.6555,30.2373,29.528,29.783,864300.0],["2019-10-21",30.046,30.4285,29.8228,30.2452,713800.0],["2019-10-22",30.3807,31.1777,30.1894,30.5321,1854300.0],["2019-10-23",30.7553,30.9864,29.9025,30.1416,1772200.0],["2019-10-24",30.4046,30.5879,29.6316,30.3887,1300900.0],["2019-10-25",30.4923,31.2335,30.2133,31.1538,1114400.0],["2019-10-28",31.3451,32.2935,31.2414,31.6399,1149700.0],["2019-10-29",31.6399,32.5644,31.5523,32.2775,968400.0],["2019-10-30",32.2616,32.3492,31.369,31.5124,890800.0],["2019-10-31",31.6081,31.8711,30.9227,31.8392,1232300.0],["2019-11-01",32.1022,32.3174,31.4088,32.0464,1257100.0],["2019-11-04",32.1739,32.5963,31.7993,32.4369,1860500.0],["2019-11-05",31.7914,32.5007,29.9822,31.632,2495600.0],["2019-11-06",31.4805,31.7356,30.2293,30.6517,1427800.0],["2019-11-07",31.1857,31.5284,30.6995,31.0024,1241600.0],["2019-11-08",30.8748,31.0661,30.1257,30.9784,741300.0],["2019-11-11",30.8908,31.4965,30.6437,30.6597,719200.0],["2019-11-12",30.9545,31.4327,30.4524,30.6597,1040800.0],["2019-11-13",30.4923,30.4923,29.3287,29.3606,1093100.0],["2019-11-14",29.1852,29.5519,28.8585,29.241,1017100.0],["2019-11-15",29.4259,29.6508,28.3973,28.5178,1059100.0],["2019-11-18",28.8071,29.2571,28.2446,28.9598,1389800.0],["2019-11-19",28.8393,28.9116,28.1804,28.3491,1051300.0],["2019-11-20",28.108,28.6384,27.6902,28.5178,1246400.0],["2019-11-21",28.542,29.5544,28.4455,29.3857,1354200.0],["2019-11-22",29.5303,29.9964,28.5259,28.558,1073700.0],["2019-11-25",28.4696,29.5383,28.4134,28.9919,686500.0],["2019-11-26",28.9277,29.0803,28.5661,28.7509,885800.0],["2019-11-27",28.7669,28.9759,27.6902,27.883,860000.0],["2019-11-29",27.65,27.883,27.4572,27.5697,565800.0],["2019-12-02",27.6902,28.5259,27.65,27.6822,1005300.0],["2019-12-03",27.3125,27.409,26.5251,26.6858,1278900.0],["2019-12-04",26.9509,27.0393,26.3081,26.6858,1151200.0],["2019-12-05",26.7581,27.192,26.6938,26.7742,1351700.0],["2019-12-06",26.975,27.7866,26.9429,27.5536,1524800.0],["2019-12-09",26.8867,27.3688,26.2197,26.7983,1151800.0],["2019-12-10",26.7983,27.6902,26.6456,27.5456,886600.0],["2019-12-11",27.5777,27.8107,26.9108,26.959,1277700.0],["2019-12-12",27.0875,27.7947,27.0875,27.3366,1531000.0],["2019-12-13",27.3366,27.8107,26.4527,26.4929,849700.0],["2019-12-16",26.7018,27.7143,26.6295,27.6018,1009600.0],["2019-12-17",27.6259,28.4937,27.6259,28.0438,1153100.0],["2019-12-18",28.0277,28.2687,27.0474,27.425,1600800.0],["2019-12-19",27.425,27.7866,27.3929,27.6339,882800.0],["2019-12-20",27.8268,28.1241,27.5215,27.7706,1645100.0],["2019-12-23",27.7947,28.1,27.5938,27.9955,894900.0],["2019-12-24",27.9473,28.1321,27.6098,27.65,375000.0],["2019-12-26",27.5777,27.7705,27.2161,27.2965,438600.0],["2019-12-27",27.3447,27.4893,26.8786,26.9027,672400.0],["2019-12-30",26.8384,27.1759,26.4286,26.517,670200.0],["2019-12-31",26.4367,27.0313,26.3965,26.9429,747600.0],["2020-01-02",27.2563,27.4732,26.8625,27.3125,585600.0],["2020-01-03",27.192,27.5456,26.1313,26.3001,1393800.0],["2020-01-06",25.8179,26.734,25.5608,26.3885,1580300.0],["2020-01-07",26.051,26.9268,25.8742,26.7099,1077600.0],["2020-01-08",26.8545,26.8706,26.3161,26.4929,1350200.0],["2020-01-09",26.7259,27.1679,26.3402,26.8465,2193100.0],["2020-01-10",26.9509,27.4813,26.7259,26.9509,1072800.0],["2020-01-13",27.0072,27.1599,26.5331,26.6697,1011100.0],["2020-01-14",26.7179,26.7661,26.1233,26.3001,797800.0],["2020-01-15",25.9545,26.2117,24.8939,25.1671,1620500.0],["2020-01-16",25.4403,25.4804,25.0224,25.2233,742400.0],["2020-01-17",25.3197,25.4885,24.8376,25.0144,792900.0],["2020-01-21",24.7492,24.9742,24.484,24.5403,1202500.0],["2020-01-22",24.6528,24.9019,24.3314,24.5001,1020100.0],["2020-01-23",24.3796,24.5162,23.9698,24.2028,1297100.0],["2020-01-24",24.1064,24.6448,23.7126,24.5323,1220600.0],["2020-01-27",23.7287,23.8894,23.1341,23.2707,1794200.0],["2020-01-28",23.343,23.8573,22.9814,23.4716,1269100.0],["2020-01-29",23.6966,24.2269,23.2466,23.3028,1447700.0],["2020-01-30",22.9412,23.4394,22.1056,22.9252,1443600.0],["2020-01-31",22.5716,22.6921,21.6556,22.0654,1207400.0],["2020-02-03",22.0413,22.0654,21.0609,21.2859,1263500.0],["2020-02-04",21.8002,21.8966,20.9806,21.294,1311900.0],["2020-02-05",21.7279,22.9252,21.6395,22.5475,1566300.0],["2020-02-06",22.6279,22.7162,22.0091,22.4029,1265700.0],["2020-02-07",22.1779,23.0698,22.1056,22.7243,992600.0],["2020-02-10",22.5395,23.351,22.5154,23.1019,948600.0],["2020-02-11",23.4153,23.5278,22.66,22.8207,832200.0],["2020-02-12",23.3752,23.6966,22.9011,23.0216,926700.0],["2020-02-13",22.9573,23.6966,22.9493,23.118,709400.0],["2020-02-14",23.1502,23.1502,22.6439,22.8127,816100.0],["2020-02-18",22.5957,22.7002,21.7681,21.8645,1383200.0],["2020-02-19",21.985,22.2341,21.744,22.0975,992100.0],["2020-02-20",22.0975,22.5796,21.7359,22.4189,1545500.0],["2020-02-21",22.2422,22.9814,21.6074,22.7162,2244100.0],["2020-02-24",21.8082,22.0654,21.1734,21.4225,1465400.0],["2020-02-25",21.4225,21.7279,19.5985,20.161,2150500.0],["2020-02-26",20.1047,20.1047,17.678,17.8548,4548300.0],["2020-02-27",17.1959,17.7744,15.9986,16.3682,2660200.0],["2020-02-28",15.8781,17.6619,15.7977,17.1798,2695000.0],["2020-03-02",17.4128,17.4128,15.7977,16.5129,1952200.0],["2020-03-03",16.5531,16.5531,14.8576,14.9379,2203600.0],["2020-03-04",15.2674,15.4683,14.5844,15.3317,3210100.0],["2020-03-05",14.721,15.7495,14.6004,14.7933,4613600.0],["2020-03-06",14.0862,14.6808,13.7085,14.0138,5513200.0],["2020-03-09",10.5861,12.2631,9.7516,10.2343,6135300.0],["2020-03-10",11.1669,11.6987,9.8171,10.3734,5003800.0],["2020-03-11",9.7843,10.1688,8.3527,8.6881,4248800.0],["2020-03-12",7.78,8.0009,6.3729,7.2401,5678000.0],["2020-03-13",7.7964,8.4345,7.2892,8.4345,7161800.0],["2020-03-16",7.1992,9.0235,7.0437,8.0418,5858400.0],["2020-03-17",8.1972,8.6881,7.2728,8.6717,6388900.0],["2020-03-18",7.8782,9.1871,7.8618,8.7535,5254600.0],["2020-03-19",8.8108,9.9561,8.1891,9.4326,4323900.0],["2020-03-20",10.2425,13.932,10.0952,12.3368,8630100.0],["2020-03-23",12.2386,12.6804,10.537,10.8642,2985100.0],["2020-03-24",11.9277,12.1322,10.1279,10.447,2657400.0],["2020-03-25",10.7742,11.9768,9.408,11.1178,2425200.0],["2020-03-26",11.6496,12.6067,11.1015,11.5187,2334700.0],["2020-03-27",10.8969,11.8377,10.3243,11.2896,2461900.0],["2020-03-30",11.1669,13.3676,10.8233,13.1221,3154400.0],["2020-03-31",13.4575,14.1284,12.6067,12.8931,2226700.0],["2020-04-01",12.4268,12.6885,11.6005,11.8868,1869600.0],["2020-04-02",12.4677,15.1264,12.0668,12.5658,1897200.0],["2020-04-03",12.6313,13.0812,12.1159,12.6885,1319900.0],["2020-04-06",13.2939,13.7766,12.7704,13.6212,1620400.0],["2020-04-07",14.202,15.4291,13.8666,14.292,1988900.0],["2020-04-08",14.5374,15.4046,14.4065,15.1264,1920800.0],["2020-04-09",15.4128,16.1245,13.5557,14.7338,2152600.0],["2020-04-13",15.3719,15.4946,13.8911,14.202,1248600.0],["2020-04-14",14.3084,14.3411,13.2612,13.4166,1890800.0],["2020-04-15",12.5986,12.9585,11.8705,12.4595,1304600.0],["2020-04-16",12.5004,12.754,11.3223,11.396,1348500.0],["2020-04-17",11.805,14.1202,11.5923,14.0793,2275200.0],["2020-04-20",12.7376,14.6192,12.5822,14.0057,1504300.0],["2020-04-21",13.5312,14.652,13.3921,13.8257,1059400.0],["2020-04-22",14.5047,14.9219,13.9975,14.3574,1486400.0],["2020-04-23",14.5865,15.3637,14.3329,15.1183,1241900.0],["2020-04-24",15.1837,15.3964,14.4638,15.1346,1014300.0],["2020-04-27",15.4128,16.0427,14.8892,15.8873,1331600.0],["2020-04-28",16.2309,16.9835,16.0918,16.6972,1101500.0],["2020-04-29",17.4744,19.2169,17.3107,19.0942,2558600.0],["2020-04-30",18.9305,19.7077,18.0307,19.1023,1406500.0],["2020-05-01",18.0634,18.6524,16.6563,16.779,1270300.0],["2020-05-04",16.3618,18.2434,16.1818,18.0961,1282700.0],["2020-05-05",19.1024,19.1514,16.6154,16.7054,1927200.0],["2020-05-06",16.2145,17.1144,15.2164,15.4537,1752600.0],["2020-05-07",16.0182,16.8853,15.5437,16.1,1355300.0],["2020-05-08",16.4354,18.3497,16.1409,18.1534,1258100.0],["2020-05-11",17.7934,19.0369,17.4662,18.7588,1252900.0],["2020-05-12",18.7342,18.9633,16.6154,16.6317,1500400.0],["2020-05-13",16.2063,16.4763,14.5701,15.38,1511400.0],["2020-05-14",14.7828,15.0692,13.9811,15.0365,1324300.0],["2020-05-15",15.0201,15.0774,14.4311,14.6356,1115500.0],["2020-05-18",15.7891,17.9161,15.7809,17.7852,3022200.0],["2020-05-19",17.7769,17.918,16.2831,16.8391,1560900.0],["2020-05-20",17.8184,18.582,17.5197,18.3994,1969900.0],["2020-05-21",18.5239,18.806,17.4865,17.5197,850200.0],["2020-05-22",17.8516,17.9097,16.8723,17.1213,937600.0],["2020-05-26",17.9097,18.0674,17.3952,17.6524,1150100.0],["2020-05-27",17.9844,18.2002,17.2624,17.7686,1178800.0],["2020-05-28",17.7603,17.7686,16.8557,16.9055,1231500.0],["2020-05-29",16.7063,16.9553,16.2084,16.3246,1472400.0],["2020-06-01",16.532,16.6233,15.893,16.2997,1243100.0],["2020-06-02",16.5486,16.9221,16.3246,16.5486,1399100.0],["2020-06-03",16.9138,16.9968,16.0922,16.7146,1443400.0],["2020-06-04",16.5984,16.7727,16.1752,16.7312,1591900.0],["2020-06-05",17.6358,19.4783,17.6358,19.3787,3088700.0],["2020-06-08",20.2335,20.9721,19.2957,19.7272,2344400.0],["2020-06-09",18.6151,18.6732,16.7229,17.0632,2962600.0],["2020-06-10",16.8059,17.7105,16.142,16.6067,1876100.0],["2020-06-11",15.2291,15.6357,14.5817,14.6398,1697100.0],["2020-06-12",15.5527,15.7602,14.424,15.0133,1122800.0],["2020-06-15",14.2664,15.6772,14.0091,15.5029,1211900.0],["2020-06-16",16.2997,16.947,15.8349,16.0922,1187100.0],["2020-06-17",16.0922,16.0922,15.0382,15.088,1564500.0],["2020-06-18",14.8141,16.3495,14.6979,16.0839,1616300.0],["2020-06-19",16.391,16.7146,15.7187,15.7685,2872500.0],["2020-06-22",15.6274,16.059,14.8805,15.5278,1294300.0],["2020-06-23",15.8183,15.8183,15.2955,15.4863,1395200.0],["2020-06-24",15.1627,15.3536,14.1336,14.4075,1131000.0],["2020-06-25",14.117,14.6896,13.8846,14.2581,1420000.0],["2020-06-26",14.1419,14.1419,13.2041,13.702,2831600.0],["2020-06-29",13.9676,14.2996,13.6439,13.8846,950100.0],["2020-06-30",13.6771,14.5651,13.4447,14.4489,852400.0],["2020-07-01",14.5402,15.0963,14.117,14.2166,1750500.0],["2020-07-02",14.6481,14.7394,13.8016,14.0091,976200.0],["2020-07-06",14.3245,14.3742,13.7684,14.1253,883800.0],["2020-07-07",13.8431,13.8929,13.453,13.5111,1034000.0],["2020-07-08",13.4945,13.8763,12.9053,13.6522,1130200.0],["2020-07-09",13.7767,13.8929,13.2622,13.2788,1011300.0],["2020-07-10",13.1377,14.4406,13.1377,14.424,1114000.0],["2020-07-13",14.6149,14.6149,13.868,14.0838,866800.0],["2020-07-14",13.9095,14.3494,13.7186,14.3162,1062400.0],["2020-07-15",14.8307,15.1876,14.4572,15.1212,975200.0],["2020-07-16",14.7145,15.1876,14.4821,14.9469,790600.0],["2020-07-17",14.9469,15.4366,14.1004,14.7394,1652400.0],["2020-07-20",14.6232,15.1129,14.5485,14.5651,1068100.0],["2020-07-21",14.7228,15.7602,14.7228,15.4449,996700.0],["2020-07-22",15.0216,15.6191,14.8473,15.2789,1181700.0],["2020-07-23",15.0631,15.5693,15.0216,15.254,876200.0],["2020-07-24",15.005,15.4282,14.9303,14.9552,605100.0],["2020-07-27",14.7394,14.839,14.366,14.5319,630500.0],["2020-07-28",14.366,14.8722,14.366,14.5319,983500.0],["2020-07-29",14.4821,15.088,14.4489,15.0465,761300.0],["2020-07-30",14.5817,14.7892,13.8348,14.5485,1136800.0],["2020-07-31",14.3162,14.7311,14.0257,14.507,767200.0],["2020-08-03",14.6813,15.1461,14.3991,14.7726,1012300.0],["2020-08-04",14.5983,14.8722,14.2249,14.6481,1345900.0],["2020-08-05",15.0133,15.0465,12.5318,12.7476,3709900.0],["2020-08-06",12.5235,13.0215,11.7185,11.8845,2998800.0],["2020-08-07",11.8098,12.4654,11.4446,12.4488,1706300.0],["2020-08-10",12.4488,12.7393,12.0505,12.3907,1484600.0],["2020-08-11",12.731,13.3949,12.5733,12.6563,1846900.0],["2020-08-12",12.9468,13.8182,12.7144,13.5277,1986000.0],["2020-08-13",13.3534,13.4032,12.7642,12.7974,1240900.0],["2020-08-14",12.8389,13.6107,12.7061,13.6024,2144000.0],["2020-08-17",13.5775,13.9261,13.4696,13.7684,923800.0],["2020-08-18",13.6669,14.0306,13.5993,13.6669,1570700.0],["2020-08-19",13.5993,14.335,13.5147,13.9714,1045600.0],["2020-08-20",13.7007,13.8191,13.4555,13.5654,1081500.0],["2020-08-21",13.4555,13.8276,13.1764,13.2525,1166200.0],["2020-08-24",13.4978,14.5296,13.3286,14.5042,1571400.0],["2020-08-25",14.5042,14.631,14.056,14.2505,917500.0],["2020-08-26",14.2505,14.4112,13.8953,13.9968,1323300.0],["2020-08-27",13.9122,13.9968,13.5316,13.8953,1240900.0],["2020-08-28",13.9206,14.6987,13.9206,14.6987,1173800.0],["2020-08-31",14.6057,14.6226,13.2271,13.3033,2163700.0],["2020-09-01",13.1172,13.65,12.7535,12.8381,1379500.0],["2020-09-02",13.0495,13.2694,12.7282,12.9058,1387600.0],["2020-09-03",12.9481,13.3878,12.5675,12.6774,1280800.0],["2020-09-04",12.8889,12.8889,12.2799,12.5252,1471200.0],["2020-09-08",12.2038,12.3899,11.2566,11.3581,1703700.0],["2020-09-09",11.3412,11.3412,10.8507,10.8591,1651600.0],["2020-09-10",10.8591,10.8929,10.2671,10.2756,2197300.0],["2020-09-11",10.1572,10.3094,9.9119,10.1994,1748700.0],["2020-09-14",10.2333,10.5377,10.0303,10.3178,1479200.0],["2020-09-15",10.3348,10.4954,9.9796,10.0049,1227100.0],["2020-09-16",10.0557,10.7999,9.8696,10.4701,1495600.0],["2020-09-17",10.2502,10.4363,10.098,10.2417,1046700.0],["2020-09-18",10.2502,10.2756,9.8527,10.0472,3176200.0],["2020-09-21",9.7258,10.081,9.4467,10.0557,1705100.0],["2020-09-22",9.9965,10.2586,9.9373,9.9626,1074900.0],["2020-09-23",9.8865,10.0895,8.9901,9.007,1900400.0],["2020-09-24",8.9901,9.2607,8.6095,9.0746,1262100.0],["2020-09-25",8.8886,9.1507,8.6771,9.1,1201900.0],["2020-09-28",9.303,9.7343,9.2861,9.6751,1209400.0],["2020-09-29",9.7089,9.7089,9.3622,9.5567,974100.0],["2020-09-30",9.5144,9.7512,9.3114,9.4129,1140100.0],["2020-10-01",9.1846,9.2861,8.7533,9.1846,1356900.0],["2020-10-02",8.8717,9.7343,8.8547,9.6497,1449800.0],["2020-10-05",9.8442,10.3432,9.8358,10.1825,858100.0],["2020-10-06",10.4616,10.5462,9.8696,9.9711,865800.0],["2020-10-07",10.0557,10.3263,9.9457,10.2925,712300.0],["2020-10-08",10.4785,10.9944,10.394,10.9944,708000.0],["2020-10-09",11.0198,11.1128,10.2248,10.2502,959600.0],["2020-10-12",10.0726,10.2502,9.7766,9.988,767500.0],["2020-10-13",9.9626,9.9626,9.4975,9.5736,874600.0],["2020-10-14",9.6159,10.2164,9.6159,9.7597,642500.0],["2020-10-15",9.4383,9.7343,9.1507,9.7005,1184100.0],["2020-10-16",9.599,9.599,8.8209,8.8463,2036500.0],["2020-10-19",8.8378,9.0662,8.4911,8.6687,1256400.0],["2020-10-20",8.8632,9.1254,8.6771,8.9478,1115400.0],["2020-10-21",8.804,8.9139,8.3304,8.6433,3386300.0],["2020-10-22",8.6349,9.1677,8.3896,9.1169,1201400.0],["2020-10-23",9.303,9.6244,8.9985,9.2269,744500.0],["2020-10-26",8.9731,9.007,8.5418,8.8125,1063500.0],["2020-10-27",8.7702,8.7955,8.415,8.4742,942600.0],["2020-10-28",8.2881,8.3473,7.7891,7.8483,1770700.0],["2020-10-29",7.713,8.3219,7.5439,8.2543,1773000.0],["2020-10-30",8.1612,8.5165,8.0682,8.508,1012800.0],["2020-11-02",8.6179,9.1592,8.4319,9.0746,1057400.0],["2020-11-03",9.2861,9.4467,9.1085,9.3622,1265200.0],["2020-11-04",9.3706,9.489,8.9224,9.0577,971500.0],["2020-11-05",8.9478,9.6074,8.804,9.4298,1904100.0],["2020-11-06",9.4975,9.6751,8.8632,8.9055,1200900.0],["2020-11-09",10.4447,12.5675,10.4447,11.7133,2818600.0],["2020-11-10",11.9924,12.0516,10.8591,11.1974,1384200.0],["2020-11-11",11.4088,11.4088,10.4954,10.8337,1229400.0],["2020-11-12",10.58,11.0113,10.3348,10.5546,942500.0],["2020-11-13",10.6392,11.8148,10.6054,11.6372,1318600.0],["2020-11-16",12.4744,12.8466,12.0939,12.5675,1518900.0],["2020-11-17",12.263,12.2799,11.6541,12.1615,1943200.0],["2020-11-18",12.3983,12.5421,11.3919,11.3919,1128200.0],["2020-11-19",11.2566,11.6964,11.2228,11.4934,911200.0],["2020-11-20",11.4342,11.7133,11.0959,11.1044,976900.0],["2020-11-23",11.3665,12.2799,11.2989,12.2376,1286000.0],["2020-11-24",12.7705,12.7958,12.1954,12.7113,1506400.0],["2020-11-25",12.466,12.7451,12.1784,12.669,1318500.0],["2020-11-27",12.559,12.8381,12.4575,12.5252,468000.0],["2020-11-30",12.356,12.4152,11.2143,11.2397,2135700.0],["2020-12-01",11.7302,12.2968,11.2059,11.2481,1156100.0],["2020-12-02",11.1128,12.2546,11.0875,11.9163,1061100.0],["2020-12-03",11.9839,12.5421,11.9078,12.0347,1259000.0],["2020-12-04",12.4068,13.6162,12.3222,13.557,1617700.0],["2020-12-07",13.1595,13.4555,12.5675,12.9311,1263300.0],["2020-12-08",12.762,13.5316,12.7282,13.1003,1448700.0],["2020-12-09",13.7938,14.4957,13.3117,13.743,2133000.0],["2020-12-10",13.7346,14.5972,13.7346,14.4788,1242700.0],["2020-12-11",14.4112,14.4112,13.7007,13.9714,1256300.0],["2020-12-14",14.149,14.242,13.0665,13.2779,1578900.0],["2020-12-15",13.6331,13.7769,13.4132,13.4978,1209600.0],["2020-12-16",13.5147,13.5823,13.0073,13.0749,1056700.0],["2020-12-17",13.1764,13.2441,12.6943,13.0834,1246000.0],["2020-12-18",13.0326,13.2863,12.6098,12.7028,2772800.0],["2020-12-21",12.0516,12.7958,11.6795,12.5844,837100.0],["2020-12-22",12.5421,13.1003,12.466,12.7197,801900.0],["2020-12-23",12.8635,13.6246,12.8466,13.5147,616200.0],["2020-12-24",13.447,13.447,12.9142,13.058,313800.0],["2020-12-28",13.2356,13.7684,12.9565,12.9734,603700.0],["2020-12-29",13.0834,13.2525,12.6859,13.1341,854100.0],["2020-12-30",13.1933,13.8445,13.1087,13.7177,1130700.0],["2020-12-31",13.65,14.0475,13.5485,13.5908,645200.0],["2021-01-04",13.7853,13.8953,12.965,12.965,1075200.0],["2021-01-05",13.0749,13.9629,13.0749,13.4386,883400.0],["2021-01-06",13.8276,14.0644,13.3033,13.5823,794000.0],["2021-01-07",13.7684,14.3942,13.4132,14.2589,1123900.0],["2021-01-08",14.538,14.741,13.9206,14.1659,1427200.0],["2021-01-11",13.6754,15.4683,13.6754,15.3245,1438300.0],["2021-01-12",15.5698,16.3056,15.3076,16.1449,1157900.0],["2021-01-13",16.0603,16.2041,15.3668,16.0603,1033700.0],["2021-01-14",16.1618,17.3205,15.9419,16.9399,1083500.0],["2021-01-15",16.5678,17.7264,16.0857,16.8976,1337600.0],["2021-01-19",17.2782,17.7941,16.9906,17.3205,1057600.0],["2021-01-20",17.5234,17.8617,16.9737,17.8363,1178400.0],["2021-01-21",17.6841,17.9632,16.9314,17.3712,915700.0],["2021-01-22",16.7961,17.6672,16.5847,17.4473,989200.0],["2021-01-25",17.1598,18.1746,16.5931,18.0562,1195600.0],["2021-01-26",17.608,17.9717,17.0414,17.1006,1120900.0],["2021-01-27",16.7031,18.4283,16.7031,17.9632,1799000.0],["2021-01-28",18.1831,19.1049,16.6185,17.1428,1495800.0],["2021-01-29",16.8891,17.701,15.7051,15.8658,1500000.0],["2021-02-01",16.1364,16.2464,15.0962,15.925,875100.0],["2021-02-02",16.4916,17.4389,16.0688,16.7031,960000.0],["2021-02-03",16.7961,18.699,16.7961,18.4791,1284000.0],["2021-02-04",18.6905,19.0373,18.3438,18.5552,932400.0],["2021-02-05",18.9527,19.088,17.9632,18.0901,704400.0],["2021-02-08",18.403,19.0542,18.2846,18.7244,654600.0],["2021-02-09",18.4791,18.6313,17.9632,18.0647,530700.0],["2021-02-10",18.1154,18.8089,17.9294,18.4368,656200.0],["2021-02-11",18.293,18.4283,17.6249,18.2,491000.0],["2021-02-12",17.8363,19.0373,17.8363,18.9696,546900.0],["2021-02-16",19.5363,19.9337,18.792,19.6885,1139300.0],["2021-02-17",19.79,20.1705,19.5363,19.6124,941300.0],["2021-02-18",19.4432,19.6124,18.6229,19.0542,810000.0],["2021-02-19",19.3164,20.6611,19.1641,20.2974,1006200.0],["2021-02-22",20.4158,21.9973,20.4158,21.5914,1193300.0],["2021-02-23",21.9043,22.1073,21.3292,21.7351,1278900.0],["2021-02-24",22.1665,23.156,21.2954,22.2679,1466700.0],["2021-02-25",22.5809,22.6316,21.3968,21.5237,963800.0],["2021-02-26",20.8894,21.4307,19.8576,20.771,1083200.0],["2021-03-01",21.3715,21.3715,19.9676,20.1959,1008800.0],["2021-03-02",20.1621,20.5342,19.3164,19.3502,871000.0],["2021-03-03",19.6124,20.2044,19.2149,19.2149,988900.0],["2021-03-04",19.4263,20.5004,19.1557,20.2044,1167500.0],["2021-03-05",20.8218,21.363,20.0183,20.771,1083400.0],["2021-03-08",21.0586,21.3546,20.3228,20.6272,751500.0],["2021-03-09",20.5004,20.8302,19.7054,19.9084,722500.0],["2021-03-10",19.8915,21.16,19.8915,21.0247,589200.0],["2021-03-11",21.1685,22.1665,20.9232,21.8028,974800.0],["2021-03-12",21.9889,22.0227,20.7033,21.0924,716400.0],["2021-03-15",20.9402,21.5152,20.4665,21.2023,614000.0],["2021-03-16",20.9063,20.9655,20.3228,20.5088,562900.0],["2021-03-17",20.4665,20.864,19.7477,20.0437,719800.0],["2021-03-18",19.9168,20.0099,18.4453,18.496,955500.0],["2021-03-19",18.5045,19.2825,18.1746,18.9696,1672400.0],["2021-03-22",18.7666,18.9358,18.2169,18.7328,810700.0],["2021-03-23",18.0309,18.8428,17.9547,18.2169,1040900.0],["2021-03-24",18.7666,19.8745,18.6398,18.6821,1407400.0],["2021-03-25",18.1323,19.5363,17.5995,19.3756,968300.0],["2021-03-26",19.9929,20.1113,19.0711,19.6885,822500.0],["2021-03-29",19.2402,19.6547,18.7751,19.0288,468000.0],["2021-03-30",18.8428,19.4094,18.293,18.3353,606300.0],["2021-03-31",18.2677,18.6229,17.997,18.4199,621200.0],["2021-04-01",18.6652,19.79,18.403,19.7646,759000.0],["2021-04-05",19.7308,20.086,19.0373,19.2487,540200.0],["2021-04-06",19.3671,20.0521,19.2318,19.3333,520900.0],["2021-04-07",19.4009,19.5193,18.8597,19.3417,455400.0],["2021-04-08",19.1218,19.3417,18.3607,18.8597,509800.0],["2021-04-09",18.7244,19.1218,18.3269,18.3691,670900.0],["2021-04-12",18.5637,18.7328,17.7687,17.8279,463100.0],["2021-04-13",17.7602,18.0562,17.5234,17.9294,501200.0],["2021-04-14",18.1493,19.7054,18.1493,18.885,677800.0],["2021-04-15",18.6905,18.8428,18.1831,18.3776,476200.0],["2021-04-16",18.6567,18.8174,18.1493,18.4791,416700.0],["2021-04-19",18.4199,18.5806,17.6418,17.9547,735400.0],["2021-04-20",17.7095,17.7179,16.7538,16.9906,911200.0],["2021-04-21",16.7454,17.4389,16.627,17.3289,489000.0],["2021-04-22",17.4981,17.7941,17.0921,17.5742,844300.0],["2021-04-23",17.6165,18.4284,17.5573,18.107,607800.0],["2021-04-26",18.0478,18.6821,17.9632,18.5298,660300.0],["2021-04-27",18.5637,19.3248,18.5129,19.2656,829700.0],["2021-04-28",19.3417,20.1113,19.0796,19.9337,1066900.0],["2021-04-29",20.2974,21.0839,20.1029,20.3228,612200.0],["2021-04-30",19.9845,20.8556,19.883,20.0691,833200.0],["2021-05-03",20.5596,21.7267,20.3397,21.4814,894900.0],["2021-05-04",21.4814,21.8028,20.6864,20.974,583700.0],["2021-05-05",21.1431,21.5406,20.2297,21.363,906200.0],["2021-05-06",21.6844,22.065,20.8218,20.9486,695200.0],["2021-05-07",20.7456,21.16,20.179,21.0839,1359400.0],["2021-05-10",21.3884,21.7774,20.3989,20.4243,878500.0],["2021-05-11",19.79,20.5511,19.5447,19.9929,658200.0],["2021-05-12",20.2213,20.272,19.0711,19.2149,1944300.0],["2021-05-13",18.902,19.4686,17.7095,17.8702,1420800.0],["2021-05-14",18.31,19.3079,18.1746,18.6821,1034100.0],["2021-05-17",18.5214,19.0711,17.9463,19.0626,670200.0],["2021-05-18",19.0288,19.4094,18.5383,18.5637,593200.0],["2021-05-19",17.8363,17.9801,17.1344,17.4642,975200.0],["2021-05-20",17.4558,17.8279,16.6692,17.4896,1123500.0],["2021-05-21",17.7518,17.9294,17.3289,17.3289,645400.0],["2021-05-24",17.6334,17.8279,17.2528,17.7095,540700.0],["2021-05-25",18.1662,18.3945,17.3797,17.4727,955500.0],["2021-05-26",17.5995,18.4284,17.5995,18.2507,767600.0],["2021-05-27",18.3607,18.3945,17.9632,18.1408,810800.0],["2021-05-28",18.4622,19.0457,18.31,18.8512,890100.0],["2021-06-01",19.4348,20.3651,19.2402,20.1283,1047300.0],["2021-06-02",20.2974,21.2446,19.976,21.0332,1185200.0],["2021-06-03",20.881,21.16,20.4496,20.864,631100.0],["2021-06-04",21.1685,21.1685,20.6526,21.1008,616700.0],["2021-06-07",21.0924,21.6083,20.7456,20.8387,825400.0],["2021-06-08",20.7033,21.4053,20.6441,20.8894,665800.0],["2021-06-09",20.9402,21.067,20.2805,20.3059,548600.0],["2021-06-10",20.568,20.974,19.9676,20.086,685200.0],["2021-06-11",20.1536,20.3904,19.587,19.6208,1249800.0],["2021-06-14",19.7477,20.1452,18.8766,18.9527,917100.0],["2021-06-15",18.9273,19.4179,18.8174,19.1134,1069400.0],["2021-06-16",18.9273,19.2487,18.4284,19.0119,858800.0],["2021-06-17",18.9442,19.1726,17.7687,18.0139,1032400.0],["2021-06-18",17.5911,17.8194,17.219,17.4981,1331900.0],["2021-06-21",17.6165,18.4791,17.5403,18.4199,655700.0],["2021-06-22",18.3607,19.8069,18.1577,19.7731,1397800.0],["2021-06-23",20.0352,20.2974,19.7561,19.8069,961000.0],["2021-06-24",20.0099,20.0099,19.1388,19.3925,637700.0],["2021-06-25",19.4179,19.6885,19.1895,19.4179,1203900.0],["2021-06-28",19.291,19.3164,17.6503,17.811,1026600.0],["2021-06-29",17.8279,18.1493,17.5742,17.6334,819100.0],["2021-06-30",17.7264,18.5383,17.6165,18.2846,1288300.0],["2021-07-01",18.8597,19.0119,17.904,17.9125,631600.0],["2021-07-02",17.7856,17.9632,17.109,17.6334,744500.0],["2021-07-06",17.608,17.608,16.2633,16.4747,929000.0],["2021-07-07",16.1872,16.6185,15.5867,15.9081,1170100.0],["2021-07-08",15.4514,16.2041,15.3076,15.9165,830000.0],["2021-07-09",16.2548,16.6523,16.1111,16.5424,611000.0],["2021-07-12",16.2295,16.8468,15.9419,16.0857,871200.0],["2021-07-13",15.6797,15.8489,15.1047,15.3076,943600.0],["2021-07-14",14.927,15.24,14.5465,14.6818,1873000.0],["2021-07-15",14.2505,14.927,14.039,14.5211,1028900.0],["2021-07-16",14.7494,14.8509,13.9883,14.0221,976200.0],["2021-07-19",13.2525,13.8191,12.9903,13.5908,941500.0],["2021-07-20",13.557,14.0221,13.3625,13.7177,861600.0],["2021-07-21",14.1236,14.8086,14.0475,14.7917,1013800.0],["2021-07-22",14.631,14.631,13.8614,14.0475,616300.0],["2021-07-23",14.0898,14.0982,13.7007,13.9714,428800.0],["2021-07-26",14.1067,14.9355,14.1067,14.631,765900.0],["2021-07-27",14.3097,14.648,14.1997,14.4957,579100.0],["2021-07-28",14.834,15.2907,14.5634,14.9947,662200.0],["2021-07-29",15.3161,15.3922,14.8002,14.9271,443300.0],["2021-07-30",14.7748,14.9186,14.4788,14.6987,420200.0],["2021-08-02",14.6564,15.1216,14.3689,14.4788,653900.0],["2021-08-03",14.2251,15.0793,13.9291,14.8425,881000.0],["2021-08-04",14.8002,15.0877,13.8784,14.1236,1250900.0],["2021-08-05",14.1236,15.2484,14.0475,14.6057,1220500.0],["2021-08-06",15.0539,15.0877,14.0306,14.2589,984900.0],["2021-08-09",14.0137,14.149,13.6415,14.0475,834400.0],["2021-08-10",14.1997,14.335,13.9122,14.0644,680700.0],["2021-08-11",13.8445,14.1913,13.5231,14.1067,655200.0],["2021-08-12",14.149,14.4619,13.9545,14.3181,676100.0],["2021-08-13",14.2505,14.4196,13.7769,13.8022,421600.0],["2021-08-16",13.4724,13.5993,13.0242,13.1257,623100.0],["2021-08-17",12.8973,13.3286,12.855,13.0326,416100.0],["2021-08-18",13.1172,13.3878,12.5421,12.5675,780900.0],["2021-08-19",12.3307,12.4152,11.671,11.874,1492800.0],["2021-08-20",11.6541,12.1615,11.4004,12.1277,2006100.0],["2021-08-23",12.6182,12.9734,12.4406,12.7197,924700.0],["2021-08-24",12.9565,13.5401,12.7874,13.5401,935400.0],["2021-08-25",13.5316,13.9122,13.2948,13.743,535100.0],["2021-08-26",12.965,13.6669,12.6267,13.5401,1195400.0],["2021-08-27",13.5739,14.648,13.5485,14.3689,1066300.0],["2021-08-30",14.445,14.6564,14.1913,14.3097,677800.0],["2021-08-31",14.1659,14.5549,13.9206,14.4704,941300.0],["2021-09-01",14.445,14.5126,13.8953,14.0475,1009400.0],["2021-09-02",14.3266,14.6395,14.1067,14.149,1079400.0],["2021-09-03",14.1659,14.4619,13.9798,14.2082,631700.0],["2021-09-07",14.0221,14.6395,14.0221,14.3097,656500.0],["2021-09-08",14.3773,14.5126,13.6077,13.743,676200.0],["2021-09-09",13.6585,13.8953,13.3709,13.7092,576900.0],["2021-09-10",14.0137,14.0475,13.4132,13.8192,928500.0],["2021-09-13",14.0729,14.6818,14.039,14.5972,744600.0],["2021-09-14",14.8425,14.9609,14.0644,14.0898,994400.0],["2021-09-15",14.2251,14.6395,14.2251,14.3689,1190100.0],["2021-09-16",14.445,14.5718,14.0813,14.2674,1186000.0],["2021-09-17",14.2251,14.4873,13.946,14.0898,1260900.0],["2021-09-20",13.447,13.7938,13.1257,13.4724,921200.0],["2021-09-21",13.7346,13.9376,13.0495,13.3202,748100.0],["2021-09-22",13.5993,14.4619,13.5908,14.0306,1042300.0],["2021-09-23",14.149,14.8763,13.9122,14.8087,682600.0],["2021-09-24",14.5888,14.9186,14.2166,14.7494,814600.0],["2021-09-27",15.1216,16.1618,15.1216,15.9673,1158700.0],["2021-09-28",16.1787,16.3056,15.2738,15.2823,795400.0],["2021-09-29",15.2231,15.3922,14.538,14.7579,635200.0],["2021-09-30",14.7833,15.4176,14.6564,15.1977,893400.0],["2021-10-01",15.2484,15.6628,15.0793,15.1977,955600.0],["2021-10-04",15.5613,15.722,15.0624,15.4599,1043200.0],["2021-10-05",15.6121,15.8066,14.6226,15.0962,889000.0],["2021-10-06",14.6818,15.4768,14.4027,15.4345,1435400.0],["2021-10-07",15.7051,16.1026,15.4429,15.8066,1251600.0],["2021-10-08",15.9165,16.4578,15.8912,16.4578,1052700.0],["2021-10-11",16.8891,16.9906,16.4832,16.6016,1023200.0],["2021-10-12",16.4832,17.0667,16.4324,16.5339,741700.0],["2021-10-13",16.4155,16.9399,16.1703,16.9145,733700.0],["2021-10-14",17.9209,18.2169,17.4896,18.2169,1420200.0],["2021-10-15",18.6736,18.7497,17.9378,18.107,958500.0],["2021-10-18",18.3692,18.6144,17.9717,18.2338,752600.0],["2021-10-19",18.4706,18.5721,18.0816,18.1662,962500.0],["2021-10-20",17.8194,18.2085,17.6418,18.0562,1338600.0],["2021-10-21",17.9632,18.3776,17.701,18.0562,1076600.0],["2021-10-22",18.1239,18.1577,17.6672,17.9717,1147700.0],["2021-10-25",18.2423,18.7666,17.9886,18.699,1006300.0],["2021-10-26",18.7244,18.7244,17.8786,17.904,788700.0],["2021-10-27",17.5911,17.5995,16.923,16.9906,876400.0],["2021-10-28",17.0583,17.4135,16.61,16.7623,1033000.0],["2021-10-29",16.7538,16.8638,15.9927,16.4494,1656200.0],["2021-11-01",16.6439,16.9906,16.3986,16.61,975000.0],["2021-11-02",16.517,16.5593,15.6797,15.722,804900.0],["2021-11-03",15.4176,16.0688,15.3245,15.4683,1029200.0],["2021-11-04",15.8235,16.0688,15.0708,15.0962,826000.0],["2021-11-05",16.0603,16.2126,15.3076,15.5613,2045400.0],["2021-11-08",15.6967,15.7643,14.8848,15.0624,1146200.0],["2021-11-09",15.13,15.6544,14.9863,15.629,948100.0],["2021-11-10",15.4091,15.5021,14.9863,15.0624,735500.0],["2021-11-11",15.1216,15.5106,15.0116,15.2231,768100.0],["2021-11-12",15.0877,15.6797,15.0708,15.6459,703300.0],["2021-11-15",15.6459,15.8743,15.3584,15.6121,1243600.0],["2021-11-16",15.7051,15.722,15.3245,15.4514,456100.0],["2021-11-17",15.2231,15.3415,14.0306,14.056,1202900.0],["2021-11-18",13.9968,14.3604,13.7684,14.1659,937400.0],["2021-11-19",13.6331,13.7515,12.9142,13.0749,1211800.0],["2021-11-22",13.0411,13.6923,12.9142,13.2018,875000.0],["2021-11-23",13.4217,13.946,13.3455,13.7261,1112000.0],["2021-11-24",13.6246,14.2928,13.6162,14.1744,967200.0],["2021-11-26",13.3963,13.4639,12.8043,13.0665,1419900.0],["2021-11-29",13.4809,13.7599,12.8719,13.0157,932000.0],["2021-11-30",12.5844,13.2948,12.4575,13.261,1311400.0],["2021-12-01",13.8022,14.242,13.3794,13.4132,1804600.0],["2021-12-02",13.2948,14.1405,12.9988,13.9968,918500.0],["2021-12-03",14.2928,14.3435,13.261,13.4893,933400.0],["2021-12-06",13.8445,14.4619,13.4301,14.1067,871700.0],["2021-12-07",14.445,15.1723,14.2336,14.352,1875800.0],["2021-12-08",14.335,14.4196,13.9968,14.056,1348000.0],["2021-12-09",13.7007,14.0729,13.6669,13.8783,1038200.0],["2021-12-10",14.056,14.1067,13.5316,14.1067,1062100.0],["2021-12-13",13.8953,14.0221,13.3371,13.6246,875900.0],["2021-12-14",13.4639,14.1236,13.4132,13.5147,1087800.0],["2021-12-15",13.354,13.6077,12.7366,13.4386,1181000.0],["2021-12-16",13.5993,13.7938,12.6859,12.7704,1391600.0],["2021-12-17",12.4998,12.762,12.1362,12.7535,2375300.0],["2021-12-20",12.1869,12.6182,11.8994,12.4237,791900.0],["2021-12-21",12.6013,13.2187,12.6013,12.8889,1257600.0],["2021-12-22",12.9396,13.0157,12.652,12.7028,837000.0],["2021-12-23",12.8466,13.0834,12.4068,12.4237,687000.0],["2021-12-27",12.2968,12.9565,12.0093,12.9565,890000.0],["2021-12-28",12.9988,13.3371,12.8719,12.9988,699800.0],["2021-12-29",12.8043,13.1595,12.6267,13.1172,684700.0],["2021-12-30",13.1933,13.447,12.669,12.7366,708800.0],["2021-12-31",12.6774,12.8719,12.6182,12.6774,616500.0],["2022-01-03",12.8466,13.7938,12.7282,13.65,1119500.0],["2022-01-04",13.8022,14.1236,13.6838,13.8699,1403900.0],["2022-01-05",14.1744,14.3097,13.7684,13.8953,1188500.0],["2022-01-06",14.3097,14.5972,13.8614,14.4534,1495100.0],["2022-01-07",14.5888,14.7325,14.3858,14.3858,1007400.0],["2022-01-10",14.3435,14.5296,14.1067,14.2589,1241100.0],["2022-01-11",14.4619,15.2146,14.352,14.8848,1079800.0],["2022-01-12",14.7664,14.9778,14.538,14.6649,847400.0],["2022-01-13",14.7748,15.1469,14.6564,14.8171,626500.0],["2022-01-14",14.8932,15.5783,14.8002,15.5698,702600.0],["2022-01-18",15.7136,16.1111,15.426,15.4599,1423000.0],["2022-01-19",15.6713,15.8658,15.1723,15.1808,838600.0],["2022-01-20",14.9862,15.0877,13.8022,13.8276,1404500.0],["2022-01-21",13.4555,13.5823,12.9819,13.1679,1181500.0],["2022-01-24",12.8466,13.4386,12.4406,13.3286,973800.0],["2022-01-25",13.1595,13.8868,12.855,13.8361,1019000.0],["2022-01-26",14.0813,14.4534,13.0665,13.2441,911300.0],["2022-01-27",13.6415,13.8191,12.8635,13.3371,751200.0],["2022-01-28",13.2525,13.5316,12.6098,13.1257,1055700.0],["2022-01-31",12.8719,13.3625,12.6943,13.1257,1048500.0],["2022-02-01",13.0157,14.5211,12.9819,14.5126,1546500.0],["2022-02-02",14.4619,15.1385,14.4619,14.9609,1269600.0],["2022-02-03",14.9017,15.1639,14.5972,14.6987,1344400.0],["2022-02-04",14.8594,15.1385,14.5888,14.8932,1179700.0],["2022-02-07",14.7156,15.4852,14.631,15.3161,627500.0],["2022-02-08",15.3161,15.3668,14.8171,15.0285,876000.0],["2022-02-09",15.1554,15.5783,15.0793,15.1638,857700.0],["2022-02-10",15.0201,15.6967,15.0032,15.1554,927100.0],["2022-02-11",15.2484,16.424,15.2484,16.1449,2090200.0],["2022-02-14",15.9842,16.0603,15.5529,16.0096,1097600.0],["2022-02-15",15.5613,16.1872,15.4599,15.8573,926700.0],["2022-02-16",16.1026,16.3394,15.2061,15.2992,1138400.0],["2022-02-17",15.1216,15.4176,14.9609,15.1808,757600.0],["2022-02-18",14.9355,15.3837,14.8932,15.0116,541300.0],["2022-02-22",15.4176,15.426,14.6564,14.9609,842600.0],["2022-02-23",15.1047,15.1047,14.1067,14.2166,1447200.0],["2022-02-24",14.6733,15.2146,14.2505,15.1638,2258300.0],["2022-02-25",15.2569,15.6797,14.8678,15.0539,1482300.0],["2022-02-28",14.9355,15.2738,14.0813,14.5718,1426900.0],["2022-03-01",14.9017,15.4683,14.2674,14.4281,1306000.0],["2022-03-02",14.8932,15.2569,14.4619,14.5888,916100.0],["2022-03-03",14.4281,14.7241,13.9291,14.0813,1092300.0],["2022-03-04",13.946,15.4852,13.946,15.4768,1398300.0],["2022-03-07",15.9335,16.1956,15.0877,15.2231,1735700.0],["2022-03-08",15.7559,17.8025,15.7559,17.3712,3294900.0],["2022-03-09",16.72,17.9632,16.4578,17.3797,2357600.0],["2022-03-10",17.6418,18.5637,17.3797,18.5045,1633700.0],["2022-03-11",18.2677,18.8512,18.1239,18.8258,1696500.0],["2022-03-14",18.5637,18.792,16.9314,17.3458,2288500.0],["2022-03-15",16.8976,16.8976,15.426,15.629,1718800.0],["2022-03-16",15.7051,15.9081,14.9693,15.0877,1671600.0],["2022-03-17",15.5952,15.8827,15.2315,15.6967,1618600.0],["2022-03-18",15.7474,16.2971,15.3076,16.1703,2442700.0],["2022-03-21",16.5678,17.4896,16.5339,17.2359,967600.0],["2022-03-22",17.1936,17.4642,16.6777,16.9906,913400.0],["2022-03-23",17.5319,17.6418,16.4916,16.9737,1058300.0],["2022-03-24",17.1767,17.9209,16.8384,17.5911,893300.0],["2022-03-25",17.312,17.7687,17.312,17.5911,1229000.0],["2022-03-28",17.2105,17.4558,16.7284,17.0667,970200.0],["2022-03-29",16.7115,17.515,16.2887,17.515,1609500.0],["2022-03-30",17.9125,18.4537,17.6672,18.0985,1242900.0],["2022-03-31",17.7687,18.792,17.7687,17.9463,1150600.0],["2022-04-01",18.1662,18.8512,17.9378,18.7666,1144800.0],["2022-04-04",18.902,19.1049,18.0562,18.5975,1503300.0],["2022-04-05",18.8005,19.4009,18.8005,18.902,1344900.0],["2022-04-06",18.9104,19.3248,18.6736,19.0034,1203900.0],["2022-04-07",19.2402,19.4009,17.997,18.8258,1424900.0],["2022-04-08",18.9104,19.3079,18.8343,19.0542,762600.0],["2022-04-11",18.8766,19.088,18.403,18.5721,922400.0],["2022-04-12",18.9442,19.6208,18.8766,18.9612,1018100.0],["2022-04-13",19.5024,20.0521,19.0119,19.9929,1244200.0],["2022-04-14",19.9591,20.1452,19.6039,19.8661,931700.0],["2022-04-18",20.4581,21.3207,19.9168,21.2954,1694000.0],["2022-04-19",20.9402,21.5745,20.8048,21.0501,1335700.0],["2022-04-20",20.9909,21.5237,20.3989,20.8048,1036700.0],["2022-04-21",21.27,21.3884,19.6124,19.8153,1266600.0],["2022-04-22",19.7308,20.2974,19.2487,19.2994,972800.0],["2022-04-25",18.6398,19.0204,17.9294,18.7666,1350700.0],["2022-04-26",18.8428,20.0268,18.7497,19.6377,1172300.0],["2022-04-27",19.5447,20.5004,19.2825,20.179,1489300.0],["2022-04-28",20.3397,21.4899,20.0268,21.2784,1367400.0],["2022-04-29",21.3799,21.4899,20.4327,20.4665,1083200.0],["2022-05-02",20.2636,20.8979,19.7223,20.8894,1574300.0],["2022-05-03",20.864,21.9043,20.864,21.8366,2722800.0],["2022-05-04",22.7077,24.4499,22.1157,24.3653,3050000.0],["2022-05-05",24.526,24.7544,22.8515,23.7226,1840500.0],["2022-05-06",24.1285,24.3484,23.0206,23.5112,1550000.0],["2022-05-09",22.8346,23.139,20.5511,20.7541,1938900.0],["2022-05-10",21.3123,21.7436,20.0775,21.1516,1679000.0],["2022-05-11",21.6844,22.5724,21.2277,21.7436,1474300.0],["2022-05-12",21.4899,22.454,21.1178,22.4286,1518400.0],["2022-05-13",22.8853,23.3082,22.7669,23.1221,1395600.0],["2022-05-16",23.4435,24.4245,23.3928,23.9932,1323300.0],["2022-05-17",24.6613,24.729,23.7902,24.5429,1442400.0],["2022-05-18",24.7882,24.9235,23.841,24.2385,994700.0],["2022-05-19",23.5196,24.1877,23.1644,23.7226,1056200.0],["2022-05-20",24.0778,24.0778,23.0714,23.8325,717400.0],["2022-05-23",24.636,24.636,23.4266,24.027,775800.0],["2022-05-24",23.8495,24.1793,23.5534,23.9256,924800.0],["2022-05-25",24.1032,24.8812,23.6126,24.3907,1317200.0],["2022-05-26",24.7205,24.839,23.5619,24.0524,1502300.0],["2022-05-27",24.0017,25.2534,23.7649,25.0335,1613900.0],["2022-05-31",25.3464,25.7946,24.3738,24.6613,1749600.0],["2022-06-01",25.0588,26.1752,24.8136,25.8707,1637800.0],["2022-06-02",25.6762,26.2429,25.4986,25.7185,891200.0],["2022-06-03",25.8369,26.9279,25.6678,26.8518,1355100.0],["2022-06-06",27.1139,27.9766,26.8349,27.6637,1555200.0],["2022-06-07",27.6637,29.1183,27.6129,29.1099,2133100.0],["2022-06-08",29.2536,29.6511,28.1373,28.7462,2133200.0],["2022-06-09",28.5855,29.7949,28.5009,28.9999,2688200.0],["2022-06-10",28.4164,28.78,27.8074,28.2388,1906600.0],["2022-06-13",27.3677,27.4522,26.1244,26.1414,1973700.0],["2022-06-14",27.0717,27.9597,26.4205,26.8941,1542300.0],["2022-06-15",26.8349,27.4353,26.0483,26.7165,1854400.0],["2022-06-16",25.4902,26.4205,25.0673,25.3295,2211800.0],["2022-06-17",25.414,25.913,22.8092,23.0376,4042200.0],["2022-06-21",23.6211,24.8728,23.5873,24.1624,2077800.0],["2022-06-22",23.0798,24.3653,23.0798,23.7818,1774900.0],["2022-06-23",24.1201,24.2808,21.1262,21.5237,2455400.0],["2022-06-24",22.1411,22.3018,20.9909,21.1431,4997000.0],["2022-06-27",21.7859,23.7818,21.6337,23.5619,2285800.0],["2022-06-28",24.0186,24.4245,23.2067,23.8494,1727400.0],["2022-06-29",24.1624,24.2808,22.4963,22.6231,1746800.0],["2022-06-30",21.9127,22.6062,21.2784,21.8535,2079500.0],["2022-07-01",22.3525,22.6485,21.5744,22.547,1350300.0],["2022-07-05",21.7943,21.8197,20.2551,20.7795,2347000.0],["2022-07-06",20.6526,20.9994,19.0034,19.9422,1971900.0],["2022-07-07",20.3143,21.1262,20.2974,20.5934,1622900.0],["2022-07-08",21.0078,21.0078,19.7392,20.086,1445200.0],["2022-07-11",19.8045,20.1201,19.2928,19.8045,911600.0],["2022-07-12",19.1648,19.8813,18.926,19.7278,1058300.0],["2022-07-13",19.3781,20.0177,18.9687,19.0454,1242300.0],["2022-07-14",18.5166,18.7981,17.894,18.6787,1231100.0],["2022-07-15",19.2672,19.7363,18.909,19.7192,952900.0],["2022-07-18",20.1969,20.6404,19.8898,20.1201,970300.0],["2022-07-19",19.9836,20.7257,19.9069,20.6489,886700.0],["2022-07-20",20.2992,20.9815,20.1116,20.9559,937700.0],["2022-07-21",20.2054,20.3418,18.9431,19.5486,1148200.0],["2022-07-22",19.8472,20.0092,19.3695,19.5401,948900.0],["2022-07-25",19.9325,20.7171,19.5828,20.7001,845900.0],["2022-07-26",21.0498,21.3227,20.4271,20.7512,845500.0],["2022-07-27",21.0668,22.0647,20.9474,21.7577,862600.0],["2022-07-28",22.2353,22.6191,21.4165,21.7918,676700.0],["2022-07-29",22.2609,22.892,22.0988,22.7385,1497500.0],["2022-08-01",22.0135,22.2694,21.6127,22.1671,1256800.0],["2022-08-02",22.5338,23.4038,22.2609,23.2247,2514200.0],["2022-08-03",23.2161,24.0691,22.6959,22.8579,1731600.0],["2022-08-04",22.7556,24.0349,20.6318,20.7171,2620300.0],["2022-08-05",20.7427,21.5359,20.4698,20.683,1602600.0],["2022-08-08",20.8621,21.0924,20.4357,20.683,1275400.0],["2022-08-09",20.9986,22.3462,20.9986,21.9709,1831400.0],["2022-08-10",22.0391,22.5679,21.5359,22.1927,2213700.0],["2022-08-11",22.5935,24.0264,22.5935,23.8985,1581500.0],["2022-08-12",23.6,24.4358,23.5317,24.2226,1027500.0],["2022-08-15",23.0285,23.5488,22.133,23.1394,924500.0],["2022-08-16",23.4123,23.7535,22.9006,23.1906,740100.0],["2022-08-17",22.9859,24.2226,22.9517,24.0776,1003100.0],["2022-08-18",24.5467,25.2546,24.5467,24.922,892800.0],["2022-08-19",24.8017,25.0508,24.4239,24.7244,1011100.0],["2022-08-22",24.6214,25.1796,23.8399,24.8618,977100.0],["2022-08-23",25.3342,26.0298,24.9048,25.5661,1359400.0],["2022-08-24",25.5746,25.9954,25.2397,25.3342,1131200.0],["2022-08-25",25.3514,25.8752,25.1968,25.8752,1792500.0],["2022-08-26",26.047,26.3218,25.3857,25.4888,732800.0],["2022-08-29",25.4888,26.2445,25.1796,26.0641,1159100.0],["2022-08-30",25.3428,25.4973,24.338,24.3466,1480000.0],["2022-08-31",23.6767,24.5527,23.4448,24.2607,1641800.0],["2022-09-01",23.5479,23.7282,22.3885,22.7149,1353000.0],["2022-09-02",23.505,24.0374,23.0069,23.8914,954400.0],["2022-09-06",24.2435,25.7035,23.9172,24.8103,2553000.0],["2022-09-07",24.2779,25.0164,23.5994,24.7931,1512300.0],["2022-09-08",25.025,25.1624,24.3294,24.63,1029400.0],["2022-09-09",25.4115,25.6348,25.0164,25.3771,978000.0],["2022-09-12",25.7636,25.9353,24.7502,25.068,1039600.0],["2022-09-13",24.6471,25.2912,24.3466,24.3637,1147300.0],["2022-09-14",24.6128,25.4372,23.6681,23.9429,1439200.0],["2022-09-15",23.7025,23.797,21.9763,22.9296,2426100.0],["2022-09-16",22.7664,22.7664,21.9162,22.2254,2833400.0],["2022-09-19",21.3408,22.6719,21.2979,22.5259,788800.0],["2022-09-20",22.2168,23.4363,22.1051,23.2817,1150100.0],["2022-09-21",23.651,23.9086,22.5517,22.6118,984900.0],["2022-09-22",23.17,24.1233,22.8179,23.4964,1629400.0],["2022-09-23",22.337,22.4401,20.9286,21.1433,1950800.0],["2022-09-26",20.8599,21.7874,20.6023,20.7397,1023600.0],["2022-09-27",21.358,22.4315,21.2549,22.2511,1230700.0],["2022-09-28",22.5259,24.1405,22.4487,23.9773,1139800.0],["2022-09-29",23.5823,23.6853,22.7406,23.1529,964100.0],["2022-09-30",22.8093,24.0202,22.7235,23.3074,1631200.0],["2022-10-03",24.4668,24.9993,23.8055,24.5784,1388200.0],["2022-10-04",25.2311,26.1758,25.1023,25.9353,1387300.0],["2022-10-05",25.6262,26.0985,24.8618,25.4458,1235800.0],["2022-10-06",25.2655,26.2187,24.9048,26.2015,899200.0],["2022-10-07",26.4334,26.5107,25.3599,25.7206,1151800.0],["2022-10-10",25.755,25.9096,24.8275,25.1452,764400.0],["2022-10-11",24.8017,25.0078,24.0031,24.1834,1613900.0],["2022-10-12",23.8742,24.338,22.7578,24.0803,2176100.0],["2022-10-13",23.7111,25.171,23.2387,24.3809,1509000.0],["2022-10-14",24.046,24.1491,22.3542,22.5517,1982100.0],["2022-10-17",23.0498,23.651,22.9296,23.0927,1551400.0],["2022-10-18",23.0756,24.0288,23.0756,23.4534,1517800.0],["2022-10-19",23.5307,25.2655,23.5307,24.6557,1861700.0],["2022-10-20",24.9992,25.7464,24.1576,24.3637,1077200.0],["2022-10-21",24.7674,25.2827,24.1662,25.0164,866000.0],["2022-10-24",24.9649,25.5746,24.63,24.9907,932500.0],["2022-10-25",24.7846,24.9735,24.295,24.6214,900900.0],["2022-10-26",24.8189,25.4286,24.5183,25.0765,683000.0],["2022-10-27",25.6004,26.8542,25.2827,25.4115,1369500.0],["2022-10-28",25.6691,26.0641,24.8533,25.2397,721600.0],["2022-10-31",24.9563,25.7206,24.5699,25.4716,1078500.0],["2022-11-01",25.712,26.7769,24.9993,26.193,1449300.0],["2022-11-02",26.5451,26.5451,25.0078,25.3084,1174600.0],["2022-11-03",24.9048,26.6996,24.7244,26.4162,1464700.0],["2022-11-04",27.0517,27.9105,26.3819,26.837,1892000.0],["2022-11-07",26.7855,28.9411,26.7855,28.8724,2028200.0],["2022-11-08",29.1558,29.3705,27.9277,28.7092,1592400.0],["2022-11-09",28.2626,28.7521,27.6615,27.7216,1508300.0],["2022-11-10",28.3399,29.2674,27.9621,28.297,1572800.0],["2022-11-11",29.0355,30.1606,28.6663,28.9067,1688200.0],["2022-11-14",28.7951,29.5336,28.4086,28.4258,1449000.0],["2022-11-15",28.4687,29.1815,28.0136,29.1042,1601800.0],["2022-11-16",28.7521,29.6796,28.6663,29.4821,1081300.0],["2022-11-17",28.8859,30.1561,28.5316,30.1215,1247900.0],["2022-11-18",29.5426,29.6031,28.4279,29.413,986500.0],["2022-11-21",28.7995,29.3525,27.6935,29.3266,1216500.0],["2022-11-22",29.8969,30.6313,29.3871,30.0438,995200.0],["2022-11-23",29.4562,29.8364,29.1106,29.2315,875300.0],["2022-11-25",29.2229,29.9919,29.1278,29.1883,505400.0],["2022-11-28",28.2638,28.9637,27.9873,28.0046,1089200.0],["2022-11-29",28.3415,28.7476,27.2269,27.3911,1374600.0],["2022-11-30",27.7712,27.8317,26.5443,26.7689,2145600.0],["2022-12-01",27.2096,27.538,25.7148,25.7407,1154900.0],["2022-12-02",25.4901,25.9481,24.9544,24.9976,1302200.0],["2022-12-05",25.2309,25.4987,23.4855,23.5805,1540700.0],["2022-12-06",23.3731,24.1421,22.9411,23.2608,1080700.0],["2022-12-07",23.2176,23.3386,22.4226,22.9238,976000.0],["2022-12-08",23.4855,23.5546,22.3622,22.4831,1290900.0],["2022-12-09",22.5263,22.7683,22.2153,22.4226,1379500.0],["2022-12-12",22.3708,23.7533,22.3103,23.4509,1551200.0],["2022-12-13",23.9693,24.2545,22.9757,23.2522,1435600.0],["2022-12-14",23.4423,23.6237,22.3362,22.4659,1445200.0],["2022-12-15",22.3622,22.8979,22.1289,22.8028,1010100.0],["2022-12-16",22.1721,22.7251,21.9906,22.7078,1673800.0],["2022-12-19",22.8201,23.0793,22.0338,22.3881,809100.0],["2022-12-20",22.4226,23.0621,22.1548,22.7596,1122500.0],["2022-12-21",22.872,23.0534,22.2671,22.9497,984600.0],["2022-12-22",22.9238,23.0016,21.9561,22.4745,1074800.0],["2022-12-23",22.7078,23.978,22.6387,23.8656,1090000.0],["2022-12-27",23.9088,24.1249,23.5719,23.8311,764100.0],["2022-12-28",23.762,23.762,22.6387,22.8028,953700.0],["2022-12-29",22.7078,23.5805,22.6559,23.4423,905600.0],["2022-12-30",23.2867,23.6669,22.9411,23.3299,1181000.0],["2023-01-03",23.1571,23.4768,21.956,22.2758,1791700.0],["2023-01-04",21.8178,22.5868,21.6709,22.1548,1438600.0],["2023-01-05",21.2821,21.8869,20.6254,21.5154,2136200.0],["2023-01-06",21.7487,22.0338,20.8328,21.0401,1889200.0],["2023-01-09",21.4722,21.9042,20.9278,21.0833,1642200.0],["2023-01-10",20.876,21.1265,20.2193,21.0315,1393000.0],["2023-01-11",21.2648,21.3512,20.6772,21.1784,1346400.0],["2023-01-12",21.187,22.0684,21.0747,21.5931,1583700.0],["2023-01-13",21.6018,21.9993,21.1438,21.6536,1435000.0],["2023-01-17",21.8696,22.63,21.8696,22.5609,1352500.0],["2023-01-18",22.7078,23.3472,22.2671,22.319,1315100.0],["2023-01-19",22.1721,23.1571,22.1721,23.0966,1192500.0],["2023-01-20",23.0189,23.2694,22.2758,22.7596,2193700.0],["2023-01-23",23.0707,24.0039,22.7337,23.2867,1890500.0],["2023-01-24",23.209,23.6669,22.8201,23.5546,1097400.0],["2023-01-25",23.4682,23.6496,22.6127,23.1571,2055500.0],["2023-01-26",23.4423,23.9089,22.9584,23.736,1110900.0],["2023-01-27",23.7101,23.8397,22.9152,22.9238,947200.0],["2023-01-30",22.7424,23.0448,22.5436,22.5695,1721700.0],["2023-01-31",22.4659,23.1312,22.4054,23.1225,1728500.0],["2023-02-01",22.8979,23.1312,22.1634,22.8288,1667200.0],["2023-02-02",22.7251,22.7596,21.9042,22.4918,1450400.0],["2023-02-03",22.6214,23.0189,22.1894,22.2153,1090800.0],["2023-02-06",22.3881,22.5523,21.524,21.8956,1210300.0],["2023-02-07",22.0165,22.4572,21.8524,22.414,1845400.0],["2023-02-08",22.4054,22.4918,21.403,22.0425,1467700.0],["2023-02-09",21.9128,21.9993,21.4895,21.8092,1166400.0],["2023-02-10",22.198,23.2176,22.1721,23.209,1171500.0],["2023-02-13",23.0016,23.3213,22.846,23.0275,830300.0],["2023-02-14",22.7856,23.399,22.6905,23.2781,1214800.0],["2023-02-15",22.9757,23.3386,22.6214,23.1571,1002900.0],["2023-02-16",23.0448,23.4423,22.63,22.6646,978000.0],["2023-02-17",22.5091,22.6819,21.861,22.5868,1166000.0],["2023-02-21",22.4918,23.1139,22.4918,22.8979,1250800.0],["2023-02-22",22.967,23.209,22.5091,22.5782,1512900.0],["2023-02-23",23.088,23.3818,22.6387,23.1571,1145500.0],["2023-02-24",23.304,23.304,22.2326,23.2694,1797400.0],["2023-02-27",23.3558,23.762,23.1139,23.52,1946300.0],["2023-02-28",23.52,23.7101,21.6968,21.7487,5000500.0],["2023-03-01",21.6018,22.4486,21.2475,22.293,3515700.0],["2023-03-02",22.0857,22.6387,21.7746,21.9647,2782200.0],["2023-03-03",21.8696,22.5091,21.2907,22.2412,1585100.0],["2023-03-06",22.0684,22.4054,21.8178,22.1461,1537400.0],["2023-03-07",22.1289,22.2585,21.74,21.8869,1555700.0],["2023-03-08",21.8696,22.1807,21.0401,21.2043,1510300.0],["2023-03-09",21.2392,21.5531,20.5068,20.5678,1720600.0],["2023-03-10",20.4719,20.9951,20.2714,20.3237,1412900.0],["2023-03-13",19.5739,20.2104,19.1815,19.3036,1438400.0],["2023-03-14",19.5303,20.2452,19.2862,19.4954,2198800.0],["2023-03-15",18.7456,18.92,18.0306,18.4317,1991300.0],["2023-03-16",18.0917,19.4082,17.987,19.3908,2325900.0],["2023-03-17",19.2862,19.7395,19.1031,19.3385,3215000.0],["2023-03-20",19.6698,19.9662,19.3472,19.7221,1451600.0],["2023-03-21",20.2278,20.2975,19.6872,19.8354,1595100.0],["2023-03-22",19.7047,20.6725,19.5913,19.6175,2155600.0],["2023-03-23",19.8006,20.3499,19.3298,19.3821,2296700.0],["2023-03-24",18.7456,19.26,18.2748,19.0682,1738800.0],["2023-03-27",19.4082,20.2016,19.1205,20.0621,1337900.0],["2023-03-28",19.879,20.5591,19.757,20.4806,1630600.0],["2023-03-29",20.376,20.5242,19.9924,20.1755,2073600.0],["2023-03-30",20.533,20.533,19.7657,19.9837,969000.0],["2023-03-31",20.0185,20.0709,19.7134,20.0098,1311200.0],["2023-04-03",20.6637,20.8817,19.9575,20.2714,1675500.0],["2023-04-04",20.1755,20.4283,19.2077,19.6175,1989900.0],["2023-04-05",19.5128,20.9166,19.5128,20.7509,2109400.0],["2023-04-06",20.5853,20.9079,20.2016,20.4196,1397600.0],["2023-04-10",20.4196,21.2566,20.4196,21.0212,1588600.0],["2023-04-11",21.1258,21.8582,21.1258,21.6751,1651800.0],["2023-04-12",21.7885,21.9367,20.8468,20.8817,1065400.0],["2023-04-13",20.5765,20.7945,20.1842,20.5504,1111600.0],["2023-04-14",20.6637,20.8294,20.1406,20.4806,1219400.0],["2023-04-17",20.5155,20.594,19.7657,20.0447,1225000.0],["2023-04-18",19.6785,19.8878,19.3472,19.6698,1003700.0],["2023-04-19",19.4169,19.539,18.9636,19.478,1613300.0],["2023-04-20",19.2164,19.4605,19.1292,19.3995,1122300.0],["2023-04-21",19.4344,19.4693,18.9025,19.0595,1145800.0],["2023-04-24",18.9461,19.5652,18.8676,19.3821,1218100.0],["2023-04-25",19.2164,19.3036,18.6322,18.7194,1548800.0],["2023-04-26",18.6148,18.9723,18.3358,18.6758,1307000.0],["2023-04-27",18.6671,18.8241,18.205,18.7369,1851600.0],["2023-04-28",18.7543,19.1554,18.6671,18.9636,1125500.0],["2023-05-01",18.8764,19.2513,18.6933,18.8328,1369600.0],["2023-05-02",18.5974,18.6584,17.6383,17.8127,2374400.0],["2023-05-03",17.6644,17.9958,16.9146,17.2721,2711900.0],["2023-05-04",17.1326,17.586,16.9059,17.1064,1998300.0],["2023-05-05",17.6906,18.3532,17.5947,18.1614,1962500.0],["2023-05-08",19.4082,20.2365,18.3794,18.6846,4026200.0],["2023-05-09",18.3096,19.2513,18.2137,19.0246,2662800.0],["2023-05-10",19.2077,19.9575,19.042,19.3821,2579800.0],["2023-05-11",19.0682,19.4605,19.0682,19.3472,1414100.0],["2023-05-12",19.5234,19.726,19.1886,19.4705,1214300.0],["2023-05-15",19.682,20.0256,19.497,19.8229,1639900.0],["2023-05-16",19.6203,19.7701,18.7305,18.8186,1787500.0],["2023-05-17",19.0741,19.6291,18.7305,19.5058,2227800.0],["2023-05-18",19.2767,20.0168,19.1622,19.9991,865500.0],["2023-05-19",20.1225,20.2899,19.4353,19.6996,1313200.0],["2023-05-22",19.7965,20.5101,19.7965,20.2987,1035300.0],["2023-05-23",20.3868,20.6159,20.1049,20.1313,736600.0],["2023-05-24",20.3515,20.8185,20.1137,20.7216,858500.0],["2023-05-25",20.2723,20.6247,20.0079,20.4485,1219400.0],["2023-05-26",20.5101,20.7216,20.3692,20.4308,940700.0],["2023-05-30",20.1225,20.1225,19.5851,19.7877,911300.0],["2023-05-31",19.4705,19.7172,19.1357,19.4,1363500.0],["2023-06-01",19.5234,19.6027,18.845,18.8802,1050400.0],["2023-06-02",19.4,20.2282,19.2855,20.052,1230800.0],["2023-06-05",20.2282,20.2282,19.5234,19.7877,817800.0],["2023-06-06",19.4441,20.5982,19.4441,20.5454,1007200.0],["2023-06-07",20.6335,21.8493,20.5278,21.6819,2173200.0],["2023-06-08",21.6378,21.8052,21.0299,21.2061,1250800.0],["2023-06-09",21.0299,21.2414,20.7304,21.1709,1162900.0],["2023-06-12",20.7656,21.1004,20.5718,20.7304,880900.0],["2023-06-13",21.118,21.4793,20.5189,20.5189,1113100.0],["2023-06-14",20.7392,20.9242,19.9903,20.3339,1081300.0],["2023-06-15",20.3956,20.8537,20.3251,20.8273,1149200.0],["2023-06-16",20.9506,21.0564,20.5806,20.7921,1474600.0],["2023-06-20",20.748,20.7656,20.2194,20.4925,910500.0],["2023-06-21",20.3339,21.0652,20.008,20.9154,1177800.0],["2023-06-22",20.5806,20.8273,19.9815,20.378,1119700.0],["2023-06-23",20.0784,20.6951,20.0256,20.3956,3921200.0],["2023-06-26",20.3956,20.8097,20.0432,20.6599,987600.0],["2023-06-27",20.7128,21.0828,20.2634,20.9683,1049300.0],["2023-06-28",20.8537,20.9418,20.5366,20.7656,1421900.0],["2023-06-29",20.7744,21.0916,20.5982,20.9154,1114400.0],["2023-06-30",21.1709,21.1709,20.7128,21.1004,870900.0],["2023-07-03",21.2326,21.3471,20.9418,21.0828,426500.0],["2023-07-05",21.1621,21.1621,19.9991,20.0168,2382600.0],["2023-07-06",19.6732,19.9815,19.1005,19.5498,1719000.0],["2023-07-07",19.4529,20.4749,19.4177,20.2811,1163100.0],["2023-07-10",20.3075,20.4044,20.0256,20.2106,1023500.0],["2023-07-11",20.3251,21.118,20.1313,21.0564,1255100.0],["2023-07-12",21.2942,21.6466,20.7392,20.7568,1362700.0],["2023-07-13",20.8361,21.3119,20.6423,20.7216,949600.0],["2023-07-14",20.5982,20.5982,20.1489,20.3427,877100.0],["2023-07-17",20.237,20.9947,20.237,20.7392,1523700.0],["2023-07-18",20.6423,21.629,20.6159,21.1621,806200.0],["2023-07-19",21.4793,21.7083,21.0211,21.4969,1222300.0],["2023-07-20",21.8317,22.0255,21.5057,22.0167,847400.0],["2023-07-21",22.1136,22.5453,21.7964,22.5365,1383600.0],["2023-07-24",22.7479,23.2413,22.651,22.8008,959700.0],["2023-07-25",22.8096,22.9858,22.4748,22.5012,1008900.0],["2023-07-26",22.325,23.2149,22.1841,23.1444,695800.0],["2023-07-27",23.2413,23.6378,23.0387,23.3911,992800.0],["2023-07-28",23.5585,23.9461,23.3911,23.9109,937800.0],["2023-07-31",24.1752,24.4923,24.1487,24.3073,1424600.0],["2023-08-01",24.2457,24.5981,24.1311,24.3602,1381200.0],["2023-08-02",24.4131,24.7038,23.9285,24.6245,1446500.0],["2023-08-03",24.51,24.5716,23.8756,24.3778,1955100.0],["2023-08-04",24.5893,24.7478,24.1223,24.2545,1523900.0],["2023-08-07",24.1399,24.5188,23.2677,24.4571,2903600.0],["2023-08-08",24.0254,24.1664,23.2061,24.1311,1403700.0],["2023-08-09",24.2721,25.25,24.1223,24.7919,1679300.0],["2023-08-10",24.8359,25.1883,24.2545,24.4835,1106100.0],["2023-08-11",24.639,25.3054,24.3725,25.1277,1022500.0],["2023-08-14",24.9411,25.1899,24.6301,25.0389,829300.0],["2023-08-15",24.7901,24.799,23.7683,24.2303,1494000.0],["2023-08-16",24.2214,24.5857,23.7771,23.8482,1233600.0],["2023-08-17",24.1237,24.3813,23.8038,23.9637,1038200.0],["2023-08-18",23.7505,24.8612,23.7505,24.8167,1623800.0],["2023-08-21",24.9145,25.0478,23.7683,23.8127,1121300.0],["2023-08-22",23.9015,24.0526,23.5284,23.6705,812100.0],["2023-08-23",23.4395,23.475,22.7376,22.933,777200.0],["2023-08-24",22.7731,23.3507,22.702,23.1996,808900.0],["2023-08-25",23.244,24.1326,23.1907,23.8393,1329800.0],["2023-08-28",23.786,23.9993,23.2707,23.9015,840300.0],["2023-08-29",23.7771,23.7771,23.3773,23.5639,1620300.0],["2023-08-30",23.5817,23.6528,23.3062,23.4839,612800.0],["2023-08-31",23.6172,23.6172,22.8531,22.8797,1060400.0],["2023-09-01",23.3151,24.1592,23.2529,23.9637,884200.0],["2023-09-05",23.9637,24.4524,23.9549,24.257,1282700.0],["2023-09-06",24.2747,24.7368,24.2036,24.5768,1046500.0],["2023-09-07",24.639,25.723,24.5679,25.6786,1547500.0],["2023-09-08",26.1584,27.5445,25.8919,27.2869,2013400.0],["2023-09-11",27.4379,27.74,26.8692,26.9048,1993900.0],["2023-09-12",26.9759,27.1625,26.345,26.9759,1256800.0],["2023-09-13",27.0381,27.0381,26.3095,26.5405,1191300.0],["2023-09-14",26.8781,27.3757,26.6205,26.8959,1885800.0],["2023-09-15",26.5138,26.887,26.265,26.4427,3475000.0],["2023-09-18",27.0647,27.5445,26.5583,26.8337,1294700.0],["2023-09-19",27.1358,27.1358,26.1851,26.3806,1550200.0],["2023-09-20",26.2295,26.7182,26.114,26.1318,919300.0],["2023-09-21",26.6205,26.9048,26.0518,26.3894,994000.0],["2023-09-22",26.7182,26.9314,25.9096,25.9274,1001100.0],["2023-09-25",25.8919,26.2473,25.8919,26.1495,1160000.0],["2023-09-26",25.8297,26.1762,25.5098,25.6431,1202300.0],["2023-09-27",26.1495,26.2117,25.341,26.0163,1136700.0],["2023-09-28",25.7941,26.656,25.7941,26.345,1657300.0],["2023-09-29",26.2828,26.2917,25.0478,25.2432,2293000.0],["2023-10-02",25.2788,25.2788,24.0348,24.3192,2051500.0],["2023-10-03",24.0526,24.1859,22.8442,23.1907,2656000.0],["2023-10-04",22.7642,22.8886,21.7868,22.1867,1731300.0],["2023-10-05",21.7868,22.4977,21.7779,22.0623,1310100.0],["2023-10-06",22.0534,22.4177,21.6091,22.0534,1117200.0],["2023-10-09",22.3555,22.6221,21.929,22.4355,1338100.0],["2023-10-10",22.2666,23.2707,22.2666,23.1374,1264500.0],["2023-10-11",22.8531,23.4839,22.6487,23.4484,1236400.0],["2023-10-12",23.5994,23.7505,22.6754,22.9153,1675100.0],["2023-10-13",23.3507,23.3773,22.6487,23.0041,1007200.0],["2023-10-16",23.3684,23.6616,23.244,23.3773,1401600.0],["2023-10-17",23.3684,23.9815,23.3684,23.6172,1420800.0],["2023-10-18",23.6794,24.4969,23.5461,24.4702,1595800.0],["2023-10-19",24.2836,24.7456,23.9549,24.2036,775400.0],["2023-10-20",24.3369,24.5857,23.7505,23.8749,762700.0],["2023-10-23",23.6883,23.6883,23.2707,23.4839,641100.0],["2023-10-24",23.635,23.635,22.8442,23.0308,899500.0],["2023-10-25",22.9153,23.1907,22.551,22.7553,806800.0],["2023-10-26",22.5154,22.6309,22.0889,22.4177,1763100.0],["2023-10-27",22.32,22.6043,21.9112,22.4888,990300.0],["2023-10-30",22.7465,22.9952,22.3111,22.8353,823200.0],["2023-10-31",23.0308,23.4217,22.6843,23.4128,907900.0],["2023-11-01",23.5906,23.9815,23.1996,23.7061,875400.0],["2023-11-02",24.1859,24.2836,23.5728,23.9904,1594900.0],["2023-11-03",24.0526,24.0526,22.9597,23.1108,1174900.0],["2023-11-06",23.1818,23.2263,22.7109,22.9242,1125700.0],["2023-11-07",22.5065,23.5817,21.5114,23.2263,2927700.0],["2023-11-08",23.324,23.4306,22.7909,22.9242,2492600.0],["2023-11-09",23.0841,23.1996,22.0623,22.1334,1687000.0],["2023-11-10",22.5102,23.1113,22.5102,22.9946,1648500.0],["2023-11-13",22.9767,23.506,22.887,23.4702,788900.0],["2023-11-14",23.7124,24.6096,23.7124,24.5288,2100200.0],["2023-11-15",24.3494,25.0671,24.0443,24.7083,1327500.0],["2023-11-16",24.3404,24.6813,23.7931,24.6006,1465300.0],["2023-11-17",24.8787,25.3542,24.6813,24.789,1431000.0],["2023-11-20",25.0312,25.121,24.5557,24.6544,850500.0],["2023-11-21",24.4212,24.5288,24.0982,24.4571,632000.0],["2023-11-22",23.9726,24.6634,23.8201,24.5288,770600.0],["2023-11-24",24.6365,24.8787,24.466,24.5288,204400.0],["2023-11-27",24.3135,24.5288,24.0533,24.3225,812800.0],["2023-11-28",24.3584,24.7711,24.1251,24.7441,901700.0],["2023-11-29",25.0671,25.121,24.2956,24.4301,1002700.0],["2023-11-30",24.484,25.0492,24.1879,24.3494,1098900.0],["2023-12-01",24.3853,25.121,24.3314,24.8967,778000.0],["2023-12-04",24.7083,25.1658,24.4929,24.7083,885200.0],["2023-12-05",24.6993,24.9774,24.0354,24.0443,654700.0],["2023-12-06",23.8739,24.0174,22.8152,22.8511,972400.0],["2023-12-07",23.0126,23.0485,22.6896,22.878,760200.0],["2023-12-08",23.1651,23.6675,23.1651,23.2728,1218400.0],["2023-12-11",23.192,23.533,23.0844,23.2548,817000.0],["2023-12-12",23.0216,23.0933,22.6627,22.9049,931700.0],["2023-12-13",22.8511,23.6675,22.7345,23.6406,781400.0],["2023-12-14",23.9995,24.6275,23.9995,24.4929,826500.0],["2023-12-15",24.5288,24.6006,23.9457,24.2776,1904500.0],["2023-12-18",24.6455,24.7172,24.2058,24.3225,1251000.0],["2023-12-19",24.4571,24.5647,24.1161,24.2507,1323600.0],["2023-12-20",24.2148,24.4122,23.6944,23.7214,1192300.0],["2023-12-21",23.7303,23.9905,23.3176,23.7483,739800.0],["2023-12-22",24.0174,24.0713,23.5778,23.829,691500.0],["2023-12-26",24.1072,24.2058,23.7931,23.9726,781800.0],["2023-12-27",24.0085,24.0623,23.6675,23.838,503800.0],["2023-12-28",23.6496,23.8649,23.3894,23.4432,520200.0],["2023-12-29",23.4971,23.515,23.1292,23.1472,816900.0],["2024-01-02",23.1472,23.7393,23.1382,23.6586,704400.0],["2024-01-03",23.6227,24.3404,23.4971,23.9546,890700.0],["2024-01-04",24.1161,24.3853,23.3356,23.4343,697200.0],["2024-01-05",23.6675,23.8021,23.3266,23.4702,722500.0],["2024-01-08",23.1113,23.1831,22.4205,23.0395,986800.0],["2024-01-09",22.9318,22.9318,22.4115,22.5999,846400.0],["2024-01-10",22.6089,22.6537,21.9001,21.9988,799800.0],["2024-01-11",22.1064,22.6627,22.0616,22.555,992700.0],["2024-01-12",22.9857,23.1023,22.5819,22.7524,644200.0],["2024-01-16",22.7255,22.9946,22.0167,22.0347,893900.0],["2024-01-17",21.7296,21.945,21.3708,21.4694,905400.0],["2024-01-18",21.4874,21.613,21.1285,21.604,695200.0],["2024-01-19",21.7296,21.918,21.3977,21.9001,717300.0],["2024-01-22",21.927,22.2859,21.6937,22.2051,708600.0],["2024-01-23",22.1962,22.4833,21.936,22.4205,1063300.0],["2024-01-24",22.5191,22.5819,22.241,22.5102,760000.0],["2024-01-25",22.896,23.1651,22.6896,23.1203,788800.0],["2024-01-26",23.1382,23.8918,23.0305,23.8559,728600.0],["2024-01-29",23.838,24.2238,23.524,24.2058,792800.0],["2024-01-30",23.9367,25.0223,23.8111,24.9954,1352900.0],["2024-01-31",25.103,25.1658,24.2417,24.2507,1085200.0],["2024-02-01",24.3673,24.5378,23.4881,24.1879,1002100.0],["2024-02-02",24.0802,24.2148,23.506,23.7752,847300.0],["2024-02-05",23.515,24.4481,23.3266,24.3853,664200.0],["2024-02-06",24.4122,24.9415,23.8649,23.9187,807300.0],["2024-02-07",24.0533,24.8339,23.8918,24.5019,750400.0],["2024-02-08",24.484,25.3542,24.4481,25.2197,696000.0],["2024-02-09",25.103,25.5696,25.103,25.5067,1047400.0],["2024-02-12",25.5426,25.8566,25.3632,25.417,878500.0],["2024-02-13",25.2197,25.4529,24.7441,25.0043,848500.0],["2024-02-14",25.2735,25.3273,24.6275,25.1838,731900.0],["2024-02-15",25.1389,25.9374,25.1389,25.749,985200.0],["2024-02-16",25.7221,25.8746,25.2645,25.4081,640100.0],["2024-02-20",25.2645,25.3094,24.2597,24.5199,1133600.0],["2024-02-21",24.7441,25.112,24.6096,24.9236,1099400.0],["2024-02-22",24.5198,24.8339,24.2328,24.8159,1145300.0],["2024-02-23",24.5468,25.4529,24.3942,25.3542,823700.0],["2024-02-26",25.2196,25.7131,25.0402,25.3811,1332400.0],["2024-02-27",23.9457,25.4529,22.9229,23.0754,2387800.0],["2024-02-28",22.869,23.2728,22.0167,22.1334,2202900.0],["2024-02-29",22.2648,23.334,22.2466,23.1166,1577600.0],["2024-03-01",23.325,23.7781,23.2162,23.4247,1070800.0],["2024-03-04",23.2253,23.9412,23.035,23.2344,890700.0],["2024-03-05",23.2072,23.615,22.9263,23.0169,802700.0],["2024-03-06",23.1437,23.3612,22.3463,22.9081,1051600.0],["2024-03-07",23.0713,23.6512,22.9444,23.5878,613100.0],["2024-03-08",23.5696,24.1949,23.479,24.0137,1924700.0],["2024-03-11",23.9412,24.2946,23.769,24.0862,1387900.0],["2024-03-12",23.9502,23.9865,23.334,23.4428,1104800.0],["2024-03-13",23.769,25.0014,23.7056,24.6299,1159500.0],["2024-03-14",24.6933,25.2642,24.3127,25.0739,1169800.0],["2024-03-15",25.2642,26.9406,25.2642,26.7322,3886800.0],["2024-03-18",26.85,27.2669,26.3969,26.85,1310000.0],["2024-03-19",26.7685,27.584,26.7685,27.3937,1284100.0],["2024-03-20",27.1672,27.7471,27.0766,27.7199,1101500.0],["2024-03-21",27.7471,28.0099,27.4662,27.8015,768400.0],["2024-03-22",27.8377,27.883,27.4662,27.8559,704900.0],["2024-03-25",28.0915,28.463,27.7199,27.7743,686800.0],["2024-03-26",27.8921,28.173,27.6021,27.6928,814700.0],["2024-03-27",27.7834,28.0733,27.6656,27.7834,585700.0],["2024-03-28",27.8196,27.9465,27.2397,27.8559,1488500.0],["2024-04-01",27.6656,28.4902,27.0222,27.8287,1079700.0],["2024-04-02",27.9646,28.7167,27.6384,28.6442,1319800.0],["2024-04-03",28.7711,29.5685,28.6624,29.1517,1585800.0],["2024-04-04",29.0339,30.0669,29.0339,29.7226,1401100.0],["2024-04-05",29.9944,30.4475,29.6048,30.2572,1237400.0],["2024-04-08",29.9944,30.1485,29.2514,29.3329,959800.0],["2024-04-09",29.487,29.6229,28.3996,28.4449,874900.0],["2024-04-10",28.2183,28.7077,28.0552,28.5174,826800.0],["2024-04-11",28.7802,28.9795,28.3452,28.6261,736300.0],["2024-04-12",28.9523,29.0792,28.2274,28.6624,1140700.0],["2024-04-15",28.5446,28.5899,27.7018,28.0462,1249000.0],["2024-04-16",27.8559,27.9555,27.294,27.6384,949900.0],["2024-04-17",27.8196,27.9465,27.0403,27.2759,637100.0],["2024-04-18",27.3847,27.3847,26.56,26.6869,720700.0],["2024-04-19",26.6325,27.2397,26.56,26.8863,527800.0],["2024-04-22",26.8863,27.3031,26.6506,26.8319,731900.0],["2024-04-23",26.696,27.0131,26.415,26.9678,782200.0],["2024-04-24",26.7956,26.9044,26.5238,26.7322,695000.0],["2024-04-25",26.6144,26.7866,26.3697,26.551,600500.0],["2024-04-26",26.2791,26.7685,26.0344,26.5872,811800.0],["2024-04-29",26.5963,26.7231,26.3335,26.6235,615100.0],["2024-04-30",26.5328,26.5328,24.7024,24.7658,1363900.0],["2024-05-01",24.8927,25.0467,23.9502,24.2312,1358300.0],["2024-05-02",24.2493,24.4668,23.769,24.204,981600.0],["2024-05-03",24.3852,24.7205,24.0227,24.3852,733700.0],["2024-05-06",24.6299,24.7114,24.1043,24.1858,1170500.0],["2024-05-07",24.8655,26.406,24.5121,25.3004,2937700.0],["2024-05-08",25.0467,26.0526,24.9924,25.228,1817300.0],["2024-05-09",25.3367,25.5361,25.1101,25.3729,924900.0],["2024-05-10",25.4273,25.6448,24.9652,25.0648,896300.0],["2024-05-13",25.1192,25.3729,24.7658,24.9199,878300.0],["2024-05-14",24.7296,25.2008,24.4305,25.1917,556200.0],["2024-05-15",25.083,25.4364,24.7205,25.3004,797700.0],["2024-05-16",25.2547,25.5108,24.7793,25.3827,788300.0],["2024-05-17",25.5565,26.352,25.5565,26.2057,978900.0],["2024-05-20",26.416,26.4343,25.8491,25.9131,784300.0],["2024-05-21",25.6022,26.1234,25.5748,25.7211,734700.0],["2024-05-22",25.6479,25.7485,25.1359,25.1816,726400.0],["2024-05-23",25.3919,25.5016,25.0353,25.2822,389400.0],["2024-05-24",25.465,25.5748,24.8616,25.0993,376000.0],["2024-05-28",25.2822,25.5108,24.825,24.8341,491300.0],["2024-05-29",24.7701,24.7701,23.6363,23.7003,692600.0],["2024-05-30",23.5266,23.7369,22.914,22.9322,859000.0],["2024-05-31",22.9871,23.3711,22.8225,23.2797,1054000.0],["2024-06-03",23.618,23.618,22.7219,22.9505,901100.0],["2024-06-04",22.6945,23.2797,22.5574,23.0237,1653200.0],["2024-06-05",23.2248,23.2523,22.8317,23.0603,921600.0],["2024-06-06",22.8682,23.3803,22.8591,23.2523,624400.0],["2024-06-07",23.1243,23.3254,22.7585,23.1151,596400.0],["2024-06-10",22.3745,22.9048,22.0727,22.7494,1089500.0],["2024-06-11",22.6305,22.6579,22.2556,22.6305,737400.0],["2024-06-12",22.9048,23.0054,21.7436,21.9082,651100.0],["2024-06-13",21.8807,22.219,21.707,21.9722,578400.0],["2024-06-14",21.7619,22.0636,21.6521,22.0087,700100.0],["2024-06-17",21.9813,22.0727,21.4875,21.9082,700100.0],["2024-06-18",22.0545,22.0727,21.2041,21.6156,805000.0],["2024-06-20",21.6247,22.7494,21.6247,22.219,1498500.0],["2024-06-21",22.3196,22.3196,21.8442,22.0819,1563900.0],["2024-06-24",22.155,22.7311,21.9722,22.3379,604900.0],["2024-06-25",22.2922,22.4476,21.9904,22.4293,570000.0],["2024-06-26",22.4842,22.6854,22.3013,22.5848,647800.0],["2024-06-27",22.7585,22.8682,22.4019,22.6396,507700.0],["2024-06-28",22.8591,22.9505,22.3471,22.6396,1634300.0],["2024-07-01",22.7951,22.9322,22.4751,22.8317,684900.0],["2024-07-02",23.0237,23.4809,22.5482,22.5665,802600.0],["2024-07-03",22.5482,22.6579,22.2282,22.4934,400100.0],["2024-07-05",22.3653,22.3653,21.5516,21.5607,825400.0],["2024-07-08",21.5333,21.8624,21.1584,21.1675,502400.0],["2024-07-09",20.7926,20.9938,20.2623,20.628,795000.0],["2024-07-10",20.5,20.6463,20.0063,20.2074,1003300.0],["2024-07-11",20.3629,20.8658,20.052,20.8384,1157000.0],["2024-07-12",21.0487,21.1309,20.5092,20.8932,804300.0],["2024-07-15",21.0852,21.1767,20.7195,20.8566,994600.0],["2024-07-16",20.7926,20.9664,20.4269,20.7652,857000.0],["2024-07-17",20.8841,21.4967,20.5183,20.5915,952900.0],["2024-07-18",20.372,20.5092,19.7411,19.7685,831000.0],["2024-07-19",19.8234,19.9331,19.3479,19.7777,887700.0],["2024-07-22",19.7503,20.1983,19.3388,20.0703,861500.0],["2024-07-23",20.0063,20.1983,19.732,19.7594,767700.0],["2024-07-24",19.7868,20.2257,19.6222,20.1617,996900.0],["2024-07-25",20.1892,21.3138,20.0429,20.9572,1281200.0],["2024-07-26",21.1858,21.899,20.7926,21.8807,2229200.0],["2024-07-29",21.8533,21.9539,21.1309,21.1492,1046100.0],["2024-07-30",21.1675,22.0727,21.1675,21.8624,1587600.0],["2024-07-31",22.1733,22.5756,21.7436,21.7436,983000.0],["2024-08-01",22.1185,22.4751,21.2041,21.5698,2075200.0],["2024-08-02",21.1858,21.1858,19.7045,19.9514,1099900.0],["2024-08-05",19.3205,20.0886,18.6439,19.8691,1487600.0],["2024-08-06",19.988,20.9572,17.6747,17.6838,2950600.0],["2024-08-07",18.4061,18.9182,18.1593,18.4061,2082100.0],["2024-08-08",18.5982,18.9273,18.3604,18.5433,1135200.0],["2024-08-09",18.525,19.1651,18.4244,18.909,1594800.0],["2024-08-12",19.1451,19.571,19.0618,19.5062,1291300.0],["2024-08-13",19.5988,20.0894,19.3395,19.8024,1405200.0],["2024-08-14",19.9228,19.9968,19.6265,19.6358,1361400.0],["2024-08-15",19.932,20.4968,19.9228,20.2931,1321700.0],["2024-08-16",20.0802,20.4875,20.0616,20.1357,1177400.0],["2024-08-19",20.182,20.4597,19.9876,20.0524,1158000.0],["2024-08-20",20.0154,20.0154,18.8766,18.9229,1504400.0],["2024-08-21",19.0803,19.1266,18.6082,18.7193,1330500.0],["2024-08-22",18.6915,18.7933,18.4693,18.6082,813300.0],["2024-08-23",18.7656,19.5154,18.7656,19.2655,1192700.0],["2024-08-26",19.4414,19.7191,18.9229,19.034,931700.0],["2024-08-27",19.0155,19.0155,18.423,18.4323,953900.0],["2024-08-28",18.3489,18.6174,17.9786,18.2286,1211400.0],["2024-08-29",18.4138,18.5526,17.9786,18.3952,813500.0],["2024-08-30",18.3397,19.4043,18.2471,18.9044,1189000.0],["2024-09-03",19.0248,19.3858,18.747,19.3303,1743600.0],["2024-09-04",19.3303,19.645,18.6915,18.8304,1408500.0],["2024-09-05",18.9414,19.0711,18.2471,18.2749,1330700.0],["2024-09-06",18.2749,18.7285,17.9879,18.0712,1047500.0],["2024-09-09",18.0249,18.0249,17.3584,17.3584,1191700.0],["2024-09-10",17.9046,17.9138,17.3491,17.9138,1256000.0],["2024-09-11",17.7472,17.7472,16.9881,17.4324,904300.0],["2024-09-12",17.4047,17.6361,17.2473,17.4787,1000100.0],["2024-09-13",17.8675,18.1175,17.6361,17.9601,709800.0],["2024-09-16",18.062,18.2749,17.6083,17.9972,1157800.0],["2024-09-17",18.0712,18.7007,17.9879,18.6174,899400.0],["2024-09-18",18.6174,19.1451,18.4138,18.5341,626500.0],["2024-09-19",18.8489,19.0988,18.6359,18.8118,885000.0],["2024-09-20",18.5063,18.5063,17.9323,18.2379,2115100.0],["2024-09-23",18.0064,18.2749,17.7842,18.2193,966900.0],["2024-09-24",18.4878,18.4971,17.6639,17.6639,914900.0],["2024-09-25",17.6546,17.849,17.275,17.5065,1167600.0],["2024-09-26",17.3028,18.5156,17.3028,17.5713,1113200.0],["2024-09-27",17.7102,17.8675,17.3676,17.488,832100.0],["2024-09-30",17.4695,17.562,17.2195,17.3584,1164600.0],["2024-10-01",16.9973,17.8398,16.8955,17.4139,1101800.0],["2024-10-02",17.6916,17.8398,17.1454,17.2936,1032400.0],["2024-10-03",17.2843,18.9229,17.1084,18.8581,1596000.0],["2024-10-04",19.1821,19.2562,18.5341,18.7563,1174900.0],["2024-10-07",18.7841,19.1451,18.7007,18.747,807000.0],["2024-10-08",18.423,18.5063,17.775,18.2101,1048000.0],["2024-10-09",17.8953,18.3119,17.6731,18.0897,1454800.0],["2024-10-10",17.8027,18.1823,17.6083,17.6824,1298100.0],["2024-10-11",17.5898,18.2379,17.4787,18.0527,1311200.0],["2024-10-14",17.9046,17.9972,17.164,17.2288,1034600.0],["2024-10-15",16.7288,16.877,15.9327,16.0067,2072300.0],["2024-10-16",16.1456,16.3215,15.9049,16.1826,1544800.0],["2024-10-17",16.1641,16.4974,15.8401,16.0715,1566900.0],["2024-10-18",16.0715,16.2197,15.7568,15.8401,1350300.0],["2024-10-21",15.8864,15.9697,15.2754,15.5809,1172400.0],["2024-10-22",15.6734,15.8864,15.5901,15.8586,838500.0],["2024-10-23",15.7383,15.8123,15.2383,15.3587,1076800.0],["2024-10-24",15.3587,15.6179,14.9976,15.479,1908600.0],["2024-10-25",15.6272,15.979,15.5901,15.7475,685200.0],["2024-10-28",15.479,16.053,15.3679,15.8586,870000.0],["2024-10-29",15.5716,15.5994,14.7754,14.831,1528800.0],["2024-10-30",14.9513,15.118,14.7477,14.831,888000.0],["2024-10-31",14.9606,15.0809,14.3959,14.507,1065300.0],["2024-11-01",14.6366,14.6921,14.22,14.257,1073000.0],["2024-11-04",14.3866,15.0069,14.3496,14.6829,783100.0],["2024-11-05",14.794,14.9699,14.3681,14.7477,1557700.0],["2024-11-06",15.4235,16.4326,15.0347,16.016,2774300.0],["2024-11-07",16.053,16.3493,15.7105,16.3307,2109900.0],["2024-11-08",16.2937,16.7566,16.0438,16.7011,1669200.0],["2024-11-11",16.7566,17.238,16.4974,17.1732,1966500.0],["2024-11-12",17.1216,17.5722,17.0653,17.1685,1410500.0],["2024-11-13",17.1779,17.8725,16.7367,17.7974,1288100.0],["2024-11-14",17.7693,17.9288,17.375,17.9195,1061100.0],["2024-11-15",18.079,18.4639,17.4313,17.5064,1013800.0],["2024-11-18",17.5628,17.6942,17.1591,17.5158,747000.0],["2024-11-19",17.2999,17.5064,16.7555,16.8775,1068900.0],["2024-11-20",16.7649,17.1779,16.671,16.9338,781500.0],["2024-11-21",17.1685,17.5252,16.8681,17.2624,641600.0],["2024-11-22",17.2999,17.7693,17.1497,17.4595,754600.0],["2024-11-25",17.4971,18.2574,17.4971,17.9195,1761500.0],["2024-11-26",17.8256,18.2105,17.7411,18.1917,869900.0],["2024-11-27",18.2198,18.7267,17.9664,17.9852,886700.0],["2024-11-29",18.0321,18.0978,17.4595,17.8819,518600.0],["2024-12-02",17.7223,18.7173,17.5909,18.6798,1124700.0],["2024-12-03",18.7361,18.83,17.835,17.9195,932200.0],["2024-12-04",17.8162,17.8538,17.1404,17.7693,955300.0],["2024-12-05",17.788,18.0039,17.2248,17.3844,734400.0],["2024-12-06",17.4689,17.5534,16.8775,17.2905,801900.0],["2024-12-09",17.3656,17.9288,17.1591,17.2061,938300.0],["2024-12-10",17.3093,17.6285,17.0183,17.2342,832400.0],["2024-12-11",17.3093,17.3844,16.6335,17.2061,1404500.0],["2024-12-12",17.1967,17.1967,16.3331,16.4833,801300.0],["2024-12-13",16.2298,16.6147,16.0703,16.38,773400.0],["2024-12-16",16.1172,16.2111,15.4507,15.507,1130300.0],["2024-12-17",15.3475,16.5865,15.3475,16.4363,1597700.0],["2024-12-18",16.4082,16.7367,15.507,15.7793,1725700.0],["2024-12-19",15.8731,15.9764,14.9157,15.141,1644000.0],["2024-12-20",15.0189,15.4977,14.9063,14.9626,1675700.0],["2024-12-23",15.0189,15.4601,14.9626,15.2348,1079000.0],["2024-12-24",15.1785,15.7136,15.0189,15.6385,642300.0],["2024-12-26",15.6478,16.1172,15.4413,16.1078,1090300.0],["2024-12-27",16.089,16.4645,15.9295,16.2768,1158200.0],["2024-12-30",16.4082,16.9902,16.0796,16.6522,1040700.0],["2024-12-31",16.793,17.6472,16.793,17.3656,1059800.0],["2025-01-02",17.4971,17.6566,17.2248,17.3187,1321700.0],["2025-01-03",17.4595,17.5158,17.0934,17.4783,957700.0],["2025-01-06",17.5252,17.9664,17.0371,17.1779,1089700.0],["2025-01-07",17.1591,17.253,16.7743,17.2248,866500.0],["2025-01-08",16.9902,17.3375,16.8494,17.2718,1063700.0],["2025-01-10",17.0934,18.0509,17.0934,17.713,1304600.0],["2025-01-13",17.8256,19.074,17.7036,18.2855,1956700.0],["2025-01-14",18.0884,18.708,17.7317,18.6704,954200.0],["2025-01-15",19.0177,19.3087,18.6422,19.0647,1061700.0],["2025-01-16",18.8863,19.2055,18.5765,18.7924,639600.0],["2025-01-17",18.8957,18.8957,18.248,18.5953,799000.0],["2025-01-21",18.4639,18.4921,17.5628,18.1166,1078300.0],["2025-01-22",17.9852,18.0415,17.1967,17.2154,1184200.0],["2025-01-23",17.2812,17.5534,17.2061,17.3844,1578500.0],["2025-01-24",17.2624,17.5064,16.8587,17.0183,993600.0],["2025-01-27",17.1216,17.5721,16.8963,17.0465,1057700.0],["2025-01-28",17.0934,17.3187,16.7179,17.0183,676700.0],["2025-01-29",16.9432,17.8538,16.8775,17.4689,907900.0],["2025-01-30",17.6942,17.8444,16.9808,17.2154,521500.0],["2025-01-31",17.1216,17.2905,16.549,16.7649,1060800.0],["2025-02-03",16.6992,17.0653,16.3894,16.9526,755800.0],["2025-02-04",16.8775,18.3794,16.84,18.3043,1464700.0],["2025-02-05",18.3888,18.5671,17.8913,18.0884,792100.0],["2025-02-06",18.1729,18.1729,17.4313,17.788,1044100.0],["2025-02-07",17.8256,18.126,17.4313,17.4313,1324200.0],["2025-02-10",17.6379,18.5578,17.5721,18.2668,1676500.0],["2025-02-11",18.4545,18.7643,18.1823,18.3325,780900.0],["2025-02-12",18.126,18.2105,16.7461,16.7461,1563600.0],["2025-02-13",16.7086,16.793,15.7699,16.3612,1386200.0],["2025-02-14",16.4363,17.2248,16.4363,17.131,1188400.0],["2025-02-18",17.1404,17.6379,16.7086,16.8024,1983200.0],["2025-02-19",16.8024,16.8494,16.258,16.6147,1030100.0],["2025-02-20",16.4457,16.6429,16.1454,16.3894,869900.0],["2025-02-21",16.4176,16.4176,15.6291,15.6385,1512700.0],["2025-02-24",15.7229,15.7229,15.1128,15.385,2412000.0],["2025-02-25",15.6948,16.2111,15.3569,15.3944,2725200.0],["2025-02-26",15.1973,15.4789,14.1647,14.1929,3000700.0],["2025-02-27",14.3525,15.1597,14.099,14.8781,2424400.0],["2025-02-28",14.7843,15.5352,14.7373,15.3005,2454600.0],["2025-03-03",15.3053,15.496,14.7808,15.0192,3082100.0],["2025-03-04",14.8285,15.2195,14.5424,14.9429,2310600.0],["2025-03-05",14.5901,14.9239,13.3886,14.5233,2875200.0],["2025-03-06",14.4089,14.4089,13.6174,14.0942,2207600.0],["2025-03-07",14.0561,14.6759,13.5411,13.5984,2060000.0],["2025-03-10",13.7223,13.8368,12.7878,12.9022,1955300.0],["2025-03-11",13.2741,13.3123,12.7783,13.1406,1484700.0],["2025-03-12",13.0167,14.1133,13.0167,13.6746,2126100.0],["2025-03-13",13.9893,14.552,13.5316,13.9417,1406500.0],["2025-03-14",13.9607,15.0192,13.9417,14.9429,1713200.0],["2025-03-17",15.2195,15.5628,14.9811,15.2672,1338300.0],["2025-03-18",15.5914,15.6867,14.962,15.5151,1888400.0],["2025-03-19",15.6295,16.5545,15.5342,16.3352,1816300.0],["2025-03-20",16.1826,16.9455,16.1159,16.6403,1359500.0],["2025-03-21",16.6308,16.7739,16.1445,16.154,2547600.0],["2025-03-24",16.1635,16.4115,15.1337,15.3434,1083200.0],["2025-03-25",15.4293,15.744,15.1527,15.2004,1227400.0],["2025-03-26",15.353,15.8107,15.2672,15.2958,832400.0],["2025-03-27",15.1337,15.3625,14.6664,15.3339,912200.0],["2025-03-28",15.2576,15.4007,14.7999,14.9239,570600.0],["2025-03-31",14.5615,14.9143,14.3517,14.3708,1054700.0],["2025-04-01",14.3803,14.7713,13.8558,14.7618,1030400.0],["2025-04-02",14.4089,15.0097,14.3517,14.7618,884700.0],["2025-04-03",13.9417,13.9417,12.2919,12.311,1908100.0],["2025-04-04",11.6053,11.8723,10.5182,11.529,2566100.0],["2025-04-07",11.3383,12.4922,10.604,11.8247,3244500.0],["2025-04-08",11.9868,12.2919,10.8901,11.0141,2291000.0],["2025-04-09",10.8615,12.6543,10.5564,12.5017,2224200.0],["2025-04-10",12.044,12.5399,11.3288,11.5195,1953100.0],["2025-04-11",11.386,11.9391,11.0427,11.9009,1389400.0],["2025-04-14",12.4159,12.4636,11.7961,11.9582,1129500.0],["2025-04-15",11.777,12.1298,11.5386,11.5767,1105400.0],["2025-04-16",11.4432,12.0249,11.386,11.6053,1147600.0],["2025-04-17",11.7198,12.5303,11.6625,12.2919,1192200.0],["2025-04-21",11.9486,12.168,11.7198,12.0535,916200.0],["2025-04-22",12.2347,12.6829,12.0917,12.4254,759400.0],["2025-04-23",12.8355,12.9881,12.3682,12.5208,1391900.0],["2025-04-24",12.5589,12.9404,12.3587,12.4159,1284800.0],["2025-04-25",12.2442,12.5685,12.0726,12.5017,1045800.0],["2025-04-28",12.5685,13.0262,12.5685,12.9785,1470600.0],["2025-04-29",12.8641,13.4267,12.8355,13.0643,1983500.0],["2025-04-30",12.7306,12.8832,12.2061,12.4159,1727900.0],["2025-05-01",12.5208,13.1597,12.4826,12.8736,1339000.0],["2025-05-02",13.0167,13.2169,12.7401,13.1502,1066600.0],["2025-05-05",12.9594,13.627,12.7783,13.1883,2354800.0],["2025-05-06",13.3027,13.6556,13.0262,13.379,1822900.0],["2025-05-07",13.7414,13.7414,12.6734,13.3886,2433200.0],["2025-05-08",13.7509,14.7808,13.6842,14.5615,1613400.0],["2025-05-09",14.7617,14.9334,14.3803,14.6759,2235600.0],["2025-05-12",15.5147,15.9316,15.3401,15.8347,1768400.0],["2025-05-13",16.271,17.0468,16.1547,16.8043,1902000.0],["2025-05-14",16.4941,17.1437,16.3195,16.9304,2239200.0],["2025-05-15",16.5619,18.0164,16.2516,17.997,2228100.0],["2025-05-16",18.0358,18.3461,17.5801,18.2782,2026600.0],["2025-05-19",17.8128,18.2298,17.6092,18.0649,1717100.0],["2025-05-20",18.0552,18.094,17.6577,18.0649,1568200.0],["2025-05-21",18.0455,18.0455,17.328,17.3668,1896500.0],["2025-05-22",17.2213,19.5485,17.0274,19.0637,3239400.0],["2025-05-23",18.4916,19.1509,18.3849,18.831,1504100.0],["2025-05-27",19.0055,19.3255,18.5788,19.18,1185100.0],["2025-05-28",19.18,19.3643,18.5594,18.6661,1059600.0],["2025-05-29",18.7631,19.374,18.3461,19.2091,1178400.0],["2025-05-30",19.1606,19.597,18.5982,18.6661,1917400.0],["2025-06-02",19.1025,19.1897,17.8516,18.2685,1223800.0],["2025-06-03",18.3073,19.1316,18.0649,18.7146,1599400.0],["2025-06-04",18.6661,18.7922,17.6867,18.0552,1540900.0],["2025-06-05",18.0746,18.734,17.5704,18.5401,1033100.0],["2025-06-06",18.7825,19.1606,18.4528,18.5401,942700.0],["2025-06-09",18.8213,19.2091,18.3655,18.3849,1787000.0],["2025-06-10",18.7146,19.5679,18.5691,19.0152,1906900.0],["2025-06-11",19.3061,20.1206,18.9861,19.6843,2008800.0],["2025-06-12",19.4418,19.7521,19.18,19.597,1307700.0],["2025-06-13",19.7424,20.14,19.4031,19.8006,1612500.0],["2025-06-16",19.7812,21.5169,19.7424,21.4588,2160600.0],["2025-06-17",21.769,22.3024,21.3424,22.0793,2713000.0],["2025-06-18",22.0115,22.2733,20.6442,20.7024,2864300.0],["2025-06-20",20.7024,21.1582,20.6151,21.1097,2401600.0],["2025-06-23",21.1582,21.2357,20.043,20.2564,1563400.0],["2025-06-24",20.0624,20.5764,19.8394,20.1594,1463800.0],["2025-06-25",20.1497,20.4794,19.6843,20.1594,1362500.0],["2025-06-26",20.1885,20.7703,20.0236,20.46,952900.0],["2025-06-27",20.2855,20.6151,19.8685,20.5473,2280700.0],["2025-06-30",20.4018,21.003,20.3145,20.5376,1135800.0],["2025-07-01",20.7218,21.3036,20.3921,21.0709,1674200.0],["2025-07-02",21.5072,22.5739,21.2066,22.4381,1684700.0],["2025-07-03",22.4381,22.8551,22.2248,22.4284,1213000.0],["2025-07-07",22.2539,23.2914,22.0696,23.0005,2139100.0],["2025-07-08",23.1169,23.5629,22.9036,23.2623,1500800.0],["2025-07-09",22.9811,23.592,22.8454,23.592,1537000.0],["2025-07-10",23.5048,25.9871,23.5048,25.861,4047700.0],["2025-07-11",25.8901,26.2489,25.4538,25.7544,2489600.0],["2025-07-14",25.6671,25.6865,25.0562,25.4053,1206400.0],["2025-07-15",25.5701,25.5895,25.1532,25.3665,1455100.0],["2025-07-16",25.7544,26.0744,24.3387,24.6684,2007200.0],["2025-07-17",24.8914,25.0271,24.1447,24.1932,1405800.0],["2025-07-18",24.4065,24.8138,23.7569,23.8829,1151200.0],["2025-07-21",23.8829,24.2902,23.6405,24.009,1161500.0],["2025-07-22",23.815,24.2417,23.6793,23.6987,1065000.0],["2025-07-23",23.6696,23.9411,23.2623,23.8926,1500400.0],["2025-07-24",23.4951,23.7181,21.7206,21.9048,3391000.0],["2025-07-25",22.1957,22.1957,21.5169,22.0018,2202100.0],["2025-07-28",22.2539,22.7775,22.1569,22.6418,1115600.0],["2025-07-29",22.603,23.0199,21.9824,22.7581,1354200.0],["2025-07-30",22.5448,22.5545,21.5751,22.1957,1690800.0],["2025-07-31",21.9533,22.0793,21.4588,21.6915,1446100.0],["2025-08-01",21.3715,21.3715,20.1012,20.14,1332900.0],["2025-08-04",20.1303,20.7412,20.0333,20.7412,1789300.0],["2025-08-05",20.7121,20.8673,19.8879,20.4309,2085100.0],["2025-08-06",21.1,21.2939,19.2091,19.4321,2464000.0],["2025-08-07",19.9461,20.557,19.8685,20.1109,3265800.0],["2025-08-08",19.6455,20.2564,19.5679,20.0236,2206000.0],["2025-08-11",20.1562,20.5882,19.6947,20.3133,1552200.0],["2025-08-12",20.7158,21.0496,20.4016,20.6864,1004000.0],["2025-08-13",20.5784,21.2165,20.5784,21.0693,1299700.0],["2025-08-14",20.7256,20.8238,20.274,20.6274,691600.0],["2025-08-15",20.8434,21.5994,20.6864,21.3638,1591100.0],["2025-08-18",21.3638,22.5616,21.1478,22.4634,1888600.0],["2025-08-19",22.375,23.0132,22.0314,22.5125,2077500.0],["2025-08-20",22.7285,24.6921,22.6008,24.3386,4450300.0],["2025-08-21",24.1128,24.2993,22.159,22.2278,5224500.0],["2025-08-22",22.0903,25.0357,20.706,24.0244,5889100.0],["2025-08-25",24.2993,25.6051,24.2503,25.3891,2702000.0],["2025-08-26",25.2615,25.6444,24.8688,25.2222,2396200.0],["2025-08-27",25.1928,26.7833,25.1928,26.528,2026300.0],["2025-08-28",26.6066,26.9895,26.2335,26.4691,1598200.0],["2025-08-29",26.6557,27.2742,26.2826,27.2055,1437000.0],["2025-09-02",27.5785,30.4355,27.3527,30.4355,3539700.0],["2025-09-03",30.8577,31.7904,30.5435,31.329,2394800.0],["2025-09-04",31.2406,31.8886,31.1621,31.3388,1833600.0],["2025-09-05",30.8479,31.5548,30.3079,30.7497,1803800.0],["2025-09-08",30.9559,30.9854,29.3752,29.6501,1891400.0],["2025-09-09",30.2883,32.0162,29.8661,31.3682,2560400.0],["2025-09-10",31.2799,31.9573,28.8058,29.169,2863700.0],["2025-09-11",29.3654,29.601,27.7356,28.148,3029100.0],["2025-09-12",28.3934,28.6389,27.2349,27.392,2805200.0],["2025-09-15",27.8338,28.4229,27.3233,27.9614,1688600.0],["2025-09-16",28.2952,31.1228,28.1382,30.8774,2511700.0],["2025-09-17",30.789,31.2112,30.1508,30.5926,1323400.0],["2025-09-18",30.8184,31.7217,30.357,31.5352,1782800.0],["2025-09-19",31.8493,31.8493,30.4846,30.7301,2485900.0],["2025-09-22",30.9854,32.1635,30.4356,31.7708,2268600.0],["2025-09-23",31.7512,33.8718,31.7512,32.4188,2137200.0],["2025-09-24",32.6446,33.0668,32.085,32.1242,2124900.0],["2025-09-25",32.085,33.2827,31.8199,32.9784,2154700.0],["2025-09-26",32.6446,33.3417,32.1242,32.193,2406500.0],["2025-09-29",32.0457,32.0457,30.5043,31.7708,2017300.0],["2025-09-30",31.5646,32.3402,31.2308,31.6824,1323400.0],["2025-10-01",31.0737,32.4089,31.0344,31.8886,1510100.0],["2025-10-02",31.7512,32.1144,31.1228,31.7021,905300.0],["2025-10-03",32.9097,33.3809,31.545,31.6235,1470200.0],["2025-10-06",32.0359,32.3108,31.437,31.437,1326500.0],["2025-10-07",31.2897,31.2897,29.6403,30.9559,2025900.0],["2025-10-08",31.0246,34.0191,30.6417,33.9995,1883600.0],["2025-10-09",34.1173,35.3052,33.5282,33.7344,1778900.0],["2025-10-10",33.2827,34.4805,31.5646,31.7217,1478000.0],["2025-10-13",32.3991,33.7442,32.3991,33.4693,1157100.0],["2025-10-14",32.8213,34.6965,32.8213,33.9504,1154900.0],["2025-10-15",34.6474,34.7456,33.1649,33.6067,935400.0],["2025-10-16",33.1748,34.0093,32.0359,32.4188,991700.0],["2025-10-17",33.322,34.0584,32.5562,33.3417,914000.0],["2025-10-20",33.5773,34.3529,33.3809,33.646,609500.0],["2025-10-21",33.6264,33.8129,32.5268,33.0667,1242400.0],["2025-10-22",33.5086,35.266,33.0471,34.9223,1796400.0],["2025-10-23",35.6783,37.583,35.5507,36.8761,1958400.0],["2025-10-24",37.1216,37.7499,36.611,36.719,1195000.0],["2025-10-27",37.151,37.3179,36.3361,37.1608,745100.0],["2025-10-28",36.8074,37.0136,36.2379,36.7288,996400.0],["2025-10-29",37.0332,38.5648,36.3067,37.5143,1340100.0],["2025-10-30",37.3081,38.9182,36.7288,37.7794,1512400.0],["2025-10-31",37.5928,37.8481,36.6307,37.0725,1367000.0],["2025-11-03",37.0037,38.3488,35.9532,38.1819,1169900.0],["2025-11-04",36.5325,38.2113,34.6573,37.8088,1321700.0],["2025-11-05",38.2015,38.9575,37.5339,37.9855,1650000.0],["2025-11-06",38.2212,40.4204,38.2113,38.4961,2324700.0],["2025-11-07",39.2717,42.7079,37.3081,40.6756,3974600.0],["2025-11-10",41.0757,42.3698,39.5544,40.9967,2701800.0],["2025-11-11",40.9078,41.4906,39.9792,41.1943,1774900.0],["2025-11-12",40.8979,41.3424,39.7223,40.3546,1922800.0],["2025-11-13",39.9397,40.9078,38.6554,38.8827,1971900.0],["2025-11-14",38.28,40.9868,37.3317,40.1866,1338500.0],["2025-11-17",40.0088,41.5301,39.1691,39.4754,1861900.0],["2025-11-18",39.7026,41.2338,39.0111,41.1152,1239100.0],["2025-11-19",39.8508,40.3052,38.3196,39.8705,1135000.0],["2025-11-20",39.7223,40.6312,37.065,37.065,1357300.0],["2025-11-21",37.0847,38.3492,36.3142,37.7565,1262700.0],["2025-11-24",37.6676,38.0133,36.5216,37.5885,1428800.0],["2025-11-25",37.3021,38.1516,36.245,37.7762,1539100.0],["2025-11-26",38.0034,38.8333,37.7466,38.4184,825700.0],["2025-11-28",38.7147,39.0901,38.1417,38.201,551500.0],["2025-12-01",38.0825,40.0582,38.0825,39.2976,895000.0],["2025-12-02",39.3865,39.4359,37.144,38.28,1000600.0],["2025-12-03",38.527,38.774,36.818,37.6676,933000.0],["2025-12-04",37.5293,38.0331,36.3636,37.1934,670900.0],["2025-12-05",37.2625,37.4897,35.8993,35.9684,1029700.0],["2025-12-08",35.9092,36.4525,34.783,35.1979,1093200.0],["2025-12-09",35.2374,36.0475,35.0695,35.5041,745800.0],["2025-12-10",35.2769,35.7116,33.726,34.1507,1818500.0],["2025-12-11",33.4987,34.3286,32.8961,33.7852,2019900.0],["2025-12-12",34.4076,34.4076,33.1431,33.805,2311800.0],["2025-12-15",33.5877,33.7457,32.9653,33.5679,1254100.0],["2025-12-16",32.5603,33.3901,30.6438,31.444,3110300.0],["2025-12-17",31.3057,31.7601,30.2783,31.1476,1440700.0],["2025-12-18",31.1871,31.4341,30.1696,30.3474,863400.0],["2025-12-19",30.5746,31.2464,30.1696,30.3178,2524500.0],["2025-12-22",30.5055,30.9698,29.4682,29.7053,825400.0],["2025-12-23",29.7646,29.8831,28.9249,29.4386,901200.0],["2025-12-24",29.1916,29.8337,28.8755,29.3497,395500.0],["2025-12-26",29.1521,29.7547,28.9644,29.2608,758600.0],["2025-12-29",29.3694,30.0807,29.1422,29.6263,893800.0],["2025-12-30",29.7646,30.0412,29.4188,29.5571,594200.0],["2025-12-31",29.5868,29.5868,28.994,29.3003,947600.0],["2026-01-02",29.2904,29.9128,29.0434,29.4188,692900.0],["2026-01-05",30.6833,31.0883,29.2311,29.9918,1504400.0],["2026-01-06",30.1202,30.3968,28.8953,29.0138,1154500.0],["2026-01-07",29.5077,30.3869,28.4804,28.8854,1242300.0],["2026-01-08",29.1719,30.5351,28.2433,30.1202,1520300.0],["2026-01-09",30.2388,30.3474,29.1225,30.2388,1585000.0],["2026-01-12",29.893,30.1795,28.8953,29.1521,1200900.0],["2026-01-13",29.1422,29.6658,28.6681,29.241,2678000.0],["2026-01-14",29.2509,30.624,28.6483,29.7843,1875100.0],["2026-01-15",28.8162,29.6658,28.6187,28.6582,2231200.0],["2026-01-16",28.4606,28.6878,27.1961,27.3344,1650500.0],["2026-01-20",27.1764,27.611,25.5365,26.3564,2967500.0],["2026-01-21",26.9887,28.3717,26.7022,27.8679,1843900.0],["2026-01-22",27.8679,28.9249,27.5715,27.6604,1319600.0],["2026-01-23",27.8382,29.2311,27.7395,27.8778,1135300.0],["2026-01-26",28.3322,28.3322,26.9689,27.3542,938700.0],["2026-01-27",27.6308,28.0062,27.1665,27.8679,661400.0],["2026-01-28",28.2729,28.3618,27.5419,28.3223,1170100.0],["2026-01-29",29.1126,29.9918,28.4804,28.589,1167100.0],["2026-01-30",28.2927,29.162,28.0654,29.1521,1491000.0],["2026-02-02",28.0951,29.162,27.6901,28.5693,1325500.0],["2026-02-03",28.4606,30.4857,27.5221,30.4759,1466100.0],["2026-02-04",30.7426,32.7084,30.4462,32.3133,2112200.0],["2026-02-05",31.7798,33.9334,31.7798,33.5284,2809400.0],["2026-02-06",33.6766,35.7709,33.3308,35.0991,1843700.0],["2026-02-09",34.6644,35.3559,34.4669,34.5854,1929400.0],["2026-02-10",34.4866,34.5064,32.7677,33.1629,1089700.0],["2026-02-11",34.0816,34.4866,32.9258,34.1013,1069700.0],["2026-02-12",33.805,34.5261,31.8984,32.6195,1405500.0],["2026-02-13",32.3528,34.6348,32.3528,34.0421,906500.0],["2026-02-17",34.5064,35.0596,33.3506,34.5854,2194600.0],["2026-02-18",35.2275,35.4745,33.6667,34.1903,2210500.0],["2026-02-19",34.1606,34.2397,32.5208,33.805,1004400.0],["2026-02-20",33.5877,34.2199,33.074,33.9532,933000.0],["2026-02-23",34.5558,34.7237,32.1058,32.8468,983000.0],["2026-02-24",32.501,33.6766,32.501,33.5877,878400.0],["2026-02-25",33.8149,34.5657,32.5109,33.1234,825400.0],["2026-02-26",33.5877,35.9388,33.5877,35.9388,1767500.0],["2026-02-27",35.9585,38.3294,34.4273,37.6478,2905500.0],["2026-03-02",38.5578,41.4121,37.9014,41.1137,2659700.0],["2026-03-03",41.1834,42.1282,39.2042,40.706,2298700.0],["2026-03-04",39.8805,43.3315,39.8805,42.9437,2104800.0],["2026-03-05",43.7592,45.4897,43.7095,44.5449,2748100.0],["2026-03-06",44.2962,44.9029,41.9094,42.0585,1747400.0],["2026-03-09",41.7701,42.3469,39.5822,39.9104,2553600.0],["2026-03-10",40.4375,41.8198,39.4031,40.4176,1527800.0],["2026-03-11",41.1436,42.3271,40.6563,41.6508,1173300.0],["2026-03-12",42.0088,42.8144,41.3624,41.7303,1196600.0],["2026-03-13",41.432,42.0784,40.885,41.4917,889700.0],["2026-03-16",41.5215,42.148,40.2783,40.9049,1261200.0],["2026-03-17",42.2873,42.9934,41.2132,42.1083,1237300.0],["2026-03-18",43.073,45.3405,42.4464,45.1615,2007600.0],["2026-03-19",45.7482,46.5538,43.9879,44.3559,2156000.0],["2026-03-20",44.2167,45.1217,43.0232,43.9979,2083200.0],["2026-03-23",42.3171,44.2167,41.8596,42.158,1687700.0],["2026-03-24",43.6697,46.6433,43.0332,45.6587,2808600.0],["2026-03-25",45.1316,45.7582,43.9581,44.147,1113100.0],["2026-03-26",43.4807,46.2853,43.4807,46.156,1445200.0],["2026-03-27",46.4146,48.0555,45.4897,47.1704,1476800.0],["2026-03-30",47.1803,47.4091,44.8432,45.4797,1219800.0],["2026-03-31",45.6587,46.8422,43.8089,44.8233,1309900.0],["2026-04-01",43.7393,44.9526,42.2674,44.147,1223300.0],["2026-04-02",45.5891,46.2157,43.6597,44.7736,1003700.0],["2026-04-06",43.8586,45.0521,43.4111,45.0421,1295900.0],["2026-04-07",45.2211,46.0168,44.147,44.4056,751100.0],["2026-04-08",41.6906,43.1326,40.8054,42.5061,1147300.0],["2026-04-09",43.0232,43.3514,40.4772,40.885,1036300.0],["2026-04-10",41.8099,41.8198,40.0396,41.5115,1102800.0],["2026-04-13",41.1336,42.7547,40.527,40.8651,1266900.0],["2026-04-14",40.6861,40.9546,38.697,39.1346,1108100.0],["2026-04-15",39.0053,40.7557,38.528,40.696,996800.0],["2026-04-16",40.7657,42.7647,40.3977,42.2177,1056200.0],["2026-04-17",39.7413,39.7413,36.8174,37.0262,1879200.0],["2026-04-20",37.255,38.2495,37.0461,37.792,1773900.0],["2026-04-21",38.0108,39.1545,37.6627,38.8164,1501000.0],["2026-04-22",39.5921,39.8905,38.5578,39.2142,1288100.0],["2026-04-23",39.2241,40.0595,38.7865,39.6021,852200.0],["2026-04-24",39.5722,40.706,39.4032,39.4429,1248400.0],["2026-04-27",39.8507,41.3325,39.8507,40.2286,1372700.0],["2026-04-28",40.8253,41.2828,40.0993,40.8154,1355000.0],["2026-04-29",43.2917,47.0113,42.9536,46.4146,2769400.0],["2026-04-30",45.1117,46.6731,44.2564,46.335,1286700.0],["2026-05-01",45.95,47.21,45.17,46.73,1204600.0],["2026-05-04",47.26,48.06,46.25,48.04,1187900.0],["2026-05-05",47.61,49.5,47.5,49.04,1395200.0],["2026-05-06",45.92,47.0,44.74,45.0,1436200.0],["2026-05-07",43.74,44.97,43.0,44.7,1557700.0],["2026-05-08",44.29,46.78,43.63,46.04,1236100.0],["2026-05-11",46.5,47.24,46.07,46.82,1538400.0],["2026-05-12",47.29,47.29,45.83,46.08,1197400.0],["2026-05-13",47.07,47.07,43.4,43.88,1438200.0],["2026-05-14",43.91,44.56,43.42,43.69,1054200.0],["2026-05-15",44.12,45.39,43.63,44.81,1146600.0],["2026-05-18",44.36,46.9,43.57,45.41,1759300.0],["2026-05-19",45.6,46.29,44.38,45.54,1330200.0],["2026-05-20",45.28,46.02,43.87,44.59,1222700.0],["2026-05-21",45.24,45.41,41.83,42.1,1096600.0],["2026-05-22",41.95,43.83,41.61,43.68,747200.0],["2026-05-26",42.78,44.42,42.12,42.75,843900.0],["2026-05-27",42.15,43.59,41.11,43.04,970700.0],["2026-05-28",43.83,45.24,43.19,44.39,766800.0],["2026-05-29",44.34,45.36,43.74,44.51,1255600.0],["2026-06-01",44.98,46.78,44.53,45.96,656500.0],["2026-06-02",46.19,47.06,45.6,46.4,972700.0],["2026-06-03",47.19,48.93,46.4,47.18,1183700.0],["2026-06-04",45.9,47.78,44.88,47.67,1120200.0],["2026-06-05",47.36,49.21,46.83,48.28,1340000.0],["2026-06-08",49.0,50.33,47.95,48.48,1349200.0],["2026-06-09",49.01,49.01,45.54,46.55,921100.0],["2026-06-10",47.11,49.19,46.51,48.01,1030100.0],["2026-06-11",48.96,49.35,46.93,47.07,932000.0],["2026-06-12",46.36,48.4,46.34,47.22,861900.0],["2026-06-15",44.35,45.24,43.25,44.73,1226000.0],["2026-06-16",44.0,44.86,43.5,44.05,948600.0],["2026-06-17",44.49,44.49,42.26,42.34,1022300.0],["2026-06-18",41.7,42.34,41.26,41.47,2451900.0],["2026-06-22",40.89,43.04,40.89,42.88,1413200.0],["2026-06-23",42.99,43.64,41.66,43.41,755500.0],["2026-06-24",42.33,44.44,41.75,44.41,887000.0],["2026-06-25",43.88,47.64,43.88,47.17,880300.0],["2026-06-26",46.63,47.87,46.47,47.82,2149000.0],["2026-06-29",49.43,52.5,49.35,51.58,1475600.0],["2026-06-30",52.02,53.31,50.58,50.81,1277200.0],["2026-07-01",50.85,53.18,50.85,53.14,1835900.0],["2026-07-02",53.71,54.17,51.63,52.61,1138100.0],["2026-07-06",52.39,54.61,51.78,52.97,1170790.834273],["2026-07-07",53.23,53.49,51.43,52.32,830128.46296],["2026-07-08",53.53,56.06,53.1301,56.05,1463209.265486],["2026-07-09",55.86,56.47,55.31,56.09,997348.433667],["2026-07-10",56.83,57.57,54.93,55.51,1053332.476996],["2026-07-13",57.03,58.59,56.685,58.01,1017590.728448],["2026-07-14",59.18,60.97,58.57,60.95,1282335.008864],["2026-07-15",60.61,60.7939,57.85,59.62,1455690.40312],["2026-07-16",60.2,62.53,60.2,61.59,1231290.272308],["2026-07-17",63.22,64.09,61.8916,63.25,1481046.845962],["2026-07-20",62.59,65.4,62.59,64.64,1229239.486025],["2026-07-21",66,67.31,65.1,67.19,1239971.479611],["2026-07-22",67.86,68.93,65.66,66.17,969282.032426],["2026-07-23",68.1,68.1,64.53,64.78,1146184.262861],["2026-07-24",64.74,65.11,62.64,63.2,1206655.346957],["2026-07-27",60.43,64.51,60.0655,64.44,1131272.723231],["2026-07-28",64.92,65.24,62.51,62.8,1302477.428473],["2026-07-29",64.38,65.81,63.98,64.92,1152449.877003],["2026-07-30",65.35,68.66,64.17,67.71,1125293.42756],["2026-07-31",68.48,68.7799,66.88,67.87,1030284.017253],["2026-08-03",65.86,68.31,65.18,66.01,1558146.746297],["2026-08-04",64.31,67.68,63.19,66.2,1457724.321642],["2026-08-05",65.48,65.48,59.52,59.75,1989576.311698],["2026-08-06",61.74,61.79,58.57,58.69,1279901.047036],["2026-08-07",57.29,60.175,56.34,58.46,1337227.34176],["2026-08-10",59.4,61.05,59.4,60.4,203349.587838],["2026-08-11",61,64.28,60.68,63.94,1176256.759444],["2026-08-12",63.695,67.27,63.695,67.22,1429229.828271],["2026-08-13",66.985,68.44,64.9375,68.3,1485765.338317],["2026-08-14",68.42,68.4743,65.24,65.47,1048808.440067]]}